{"ticker": "CLOV", "overview": {"cik": "1801170", "ticker": "CLOV", "name": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "industry": "Hospital & Medical Service Plans", "country": "United States", "sic": "6324", "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010329", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000284", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010309", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000276", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000269", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000268", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000267", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000266", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000265", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001801170-26-000250", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001839066-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010102", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001839066-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001839066-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001801170-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001801170-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001801170-26-000242", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "FORM 3", "accession": "0001801170-26-000240", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "FORM 3", "accession": "0001801170-26-000238", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001838733-26-000031", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-25", "title": "Form 8-K/A", "accession": "0001801170-26-000232", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001801170-26-000229", "price_sensitive": true}]}, "description": "CLOVER HEALTH INVESTMENTS, CORP. /DE trades as CLOV on the NASDAQ and is registered in the United States, classified under Hospital & Medical Service Plans (SIC 6324). Privy Trades holds 12 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 10 sales totalling $1.40M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 1404443.71, "net": -1404443.71, "insiders": 5, "first_date": "2026-07-20", "last_date": "2026-10-20"}, "metrics": {"ticker": "CLOV", "has_prices": true, "as_of": "2026-08-07", "last": 4.76, "prev_close": 4.66, "change": 0.09999999999999964, "change_pct": 0.021459227467811082, "session_volume": 7673360.0, "vwap_5": 4.521860883127467, "vwap_20": 4.507784563405793, "vwap_60": 4.452342965633844, "vwap_250": 3.075408493446259, "high_52w": 5.41, "low_52w": 1.7, "avg_volume_20": 4670733.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001999086-26-000034", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Karen Soares", "who_key": "Soares Karen", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89821.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Top exec sells $90K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1999086/000199908626000034/0001999086-26-000034-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001839066-26-000057", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Jamie L. Reynoso", "who_key": "Reynoso Jamie L.", "role": "CEO,  Medicare Advantage", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17931.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $18K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1839066/000183906626000057/0001839066-26-000057-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001801170-26-000284", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Andrew Toy", "who_key": "Toy Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 290983.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO cashes out $291K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1838733/000180117026000284/0001801170-26-000284-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001801170-26-000282", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Karen Soares", "who_key": "Soares Karen", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68669.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "An exit at the top? Exec sells $69K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1999086/000180117026000282/0001801170-26-000282-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001801170-26-000278", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Conrad Wai", "who_key": "Wai Conrad", "role": "CEO, Counterpart Health", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 110574.35999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $111K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1971702/000180117026000278/0001801170-26-000278-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001801170-26-000280", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Joseph Clay Thornton", "who_key": "THORNTON JOSEPH CLAY", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21485.879999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CFO trims $21K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2128794/000180117026000280/0001801170-26-000280-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001801170-26-000276", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Jamie L. Reynoso", "who_key": "Reynoso Jamie L.", "role": "CEO,  Medicare Advantage", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 85517.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CLOV's CEO lightens up \u2014 $86K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1839066/000180117026000276/0001801170-26-000276-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001801170-26-000207", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Joseph Clay Thornton", "who_key": "THORNTON JOSEPH CLAY", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 78032.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "The money boss sells $78K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2128794/000180117026000207/0001801170-26-000207-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001999086-26-000023", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Karen Soares", "who_key": "Soares Karen", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "C-suite exec files routine paperwork on CLOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999086/000199908626000023/0001999086-26-000023-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001801170-26-000202", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Joseph Clay Thornton", "who_key": "THORNTON JOSEPH CLAY", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CFO files routine paperwork on CLOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2128794/000180117026000202/0001801170-26-000202-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001838733-26-000028", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Andrew Toy", "who_key": "Toy Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 408260.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $408K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1838733/000183873326000028/0001838733-26-000028-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001999086-26-000021", "src": "INSIDERS", "ticker": "CLOV", "cik": "1801170", "company": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "company_raw": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "who": "Karen Soares", "who_key": "Soares Karen", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 233167.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider sells $233K of CLOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1801170/000199908626000021/0001999086-26-000021-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}], "recent_buys": [], "institutional": [], "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": "Clover Health Investments, Corp.  - Class A Common stock", "new_value": "CLOVER HEALTH INVESTMENTS, CORP. /DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001801170", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001801170", "applied": 1, "detected_at": "2026-09-10T23:40:01.463139"}]}, "key_people": [{"who": "Andrew Toy", "who_key": "Toy Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 699244.38, "net": -699244.38, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 290983.68, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838733/000180117026000284/0001801170-26-000284-index.htm"}, {"action": "SELL", "amount": 408260.7, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838733/000183873326000028/0001838733-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 290983.68, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838733/000180117026000284/0001801170-26-000284-index.htm"}}, {"who": "Karen Soares", "who_key": "Soares Karen", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 391658.14, "net": -391658.14, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89821.5, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1999086/000199908626000034/0001999086-26-000034-index.htm"}, {"action": "SELL", "amount": 68669.64, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1999086/000180117026000282/0001801170-26-000282-index.htm"}, {"action": "SELL", "amount": 233167.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801170/000199908626000021/0001999086-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 89821.5, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1999086/000199908626000034/0001999086-26-000034-index.htm"}}, {"who": "Conrad Wai", "who_key": "Wai Conrad", "role": "CEO, Counterpart Health", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 110574.35999999999, "net": -110574.35999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110574.35999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971702/000180117026000278/0001801170-26-000278-index.htm"}], "latest": {"action": "SELL", "amount": 110574.35999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971702/000180117026000278/0001801170-26-000278-index.htm"}}, {"who": "Jamie L. Reynoso", "who_key": "Reynoso Jamie L.", "role": "CEO,  Medicare Advantage", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 103448.7, "net": -103448.7, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17931.06, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1839066/000183906626000057/0001839066-26-000057-index.htm"}, {"action": "SELL", "amount": 85517.64, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1839066/000180117026000276/0001801170-26-000276-index.htm"}], "latest": {"action": "SELL", "amount": 17931.06, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1839066/000183906626000057/0001839066-26-000057-index.htm"}}, {"who": "Joseph Clay Thornton", "who_key": "THORNTON JOSEPH CLAY", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 99518.13, "net": -99518.13, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21485.879999999997, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2128794/000180117026000280/0001801170-26-000280-index.htm"}, {"action": "SELL", "amount": 78032.25, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2128794/000180117026000207/0001801170-26-000207-index.htm"}], "latest": {"action": "SELL", "amount": 21485.879999999997, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2128794/000180117026000280/0001801170-26-000280-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -408260.7}, {"date": "2026-08-17", "net": -78032.25}, {"date": "2026-10-15", "net": -577231.2}, {"date": "2026-10-19", "net": -17931.06}, {"date": "2026-10-20", "net": -89821.5}], "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010329", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000284", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010309", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001801170-26-000276", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000269", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000268", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000267", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000266", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001801170-26-000265", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001801170-26-000250", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001839066-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010102", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001839066-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001839066-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001801170-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001801170-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001801170-26-000242", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "FORM 3", "accession": "0001801170-26-000240", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "FORM 3", "accession": "0001801170-26-000238", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001838733-26-000031", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-25", "title": "Form 8-K/A", "accession": "0001801170-26-000232", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001801170-26-000229", "price_sensitive": true}], "performance": {"ticker": "CLOV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-12", "close": 10.2, "volume": 1441855.0}, {"date": "2020-06-15", "close": 10.33, "volume": 212273.0}, {"date": "2020-06-16", "close": 10.4, "volume": 410310.0}, {"date": "2020-06-17", "close": 10.5, "volume": 403643.0}, {"date": "2020-06-18", "close": 10.6, "volume": 130440.0}, {"date": "2020-06-19", "close": 10.6, "volume": 1283764.0}, {"date": "2020-06-22", "close": 11.02, "volume": 2315656.0}, {"date": "2020-06-23", "close": 11.08, "volume": 447776.0}, {"date": "2020-06-24", "close": 10.95, "volume": 365466.0}, {"date": "2020-06-25", "close": 10.99, "volume": 238812.0}, {"date": "2020-06-26", "close": 10.94, "volume": 271797.0}, {"date": "2020-06-29", "close": 11.03, "volume": 193095.0}, {"date": "2020-06-30", "close": 11.18, "volume": 739768.0}, {"date": "2020-07-01", "close": 10.96, "volume": 348294.0}, {"date": "2020-07-02", "close": 10.8501, "volume": 275581.0}, {"date": "2020-07-06", "close": 10.94, "volume": 365966.0}, {"date": "2020-07-07", "close": 10.84, "volume": 286629.0}, {"date": "2020-07-08", "close": 10.82, "volume": 285761.0}, {"date": "2020-07-09", "close": 10.99, "volume": 172469.0}, {"date": "2020-07-10", "close": 11.23, "volume": 985753.0}, {"date": "2020-07-13", "close": 11.1, "volume": 521908.0}, {"date": "2020-07-14", "close": 10.97, "volume": 435742.0}, {"date": "2020-07-15", "close": 10.99, "volume": 837845.0}, {"date": "2020-07-16", "close": 10.95, "volume": 344869.0}, {"date": "2020-07-17", "close": 11.05, "volume": 364292.0}, {"date": "2020-07-20", "close": 11.16, "volume": 1471183.0}, {"date": "2020-07-21", "close": 11.13, "volume": 1933209.0}, {"date": "2020-07-22", "close": 11.2, "volume": 1672813.0}, {"date": "2020-07-23", "close": 11.02, "volume": 1235650.0}, {"date": "2020-07-24", "close": 11.07, "volume": 366454.0}, {"date": "2020-07-27", "close": 11.07, "volume": 1434889.0}, {"date": "2020-07-28", "close": 11.0, "volume": 631455.0}, {"date": "2020-07-29", "close": 10.85, "volume": 431571.0}, {"date": "2020-07-30", "close": 10.65, "volume": 1069462.0}, {"date": "2020-07-31", "close": 10.55, "volume": 1300793.0}, {"date": "2020-08-03", "close": 10.6, "volume": 1343603.0}, {"date": "2020-08-04", "close": 10.58, "volume": 220933.0}, {"date": "2020-08-05", "close": 10.65, "volume": 280967.0}, {"date": "2020-08-06", "close": 10.6, "volume": 319281.0}, {"date": "2020-08-07", "close": 10.5, "volume": 840850.0}, {"date": "2020-08-10", "close": 10.49, "volume": 686645.0}, {"date": "2020-08-11", "close": 10.5, "volume": 720473.0}, {"date": "2020-08-12", "close": 10.51, "volume": 1861398.0}, {"date": "2020-08-13", "close": 10.5, "volume": 859485.0}, {"date": "2020-08-14", "close": 10.5, "volume": 235858.0}, {"date": "2020-08-17", "close": 10.57, "volume": 382889.0}, {"date": "2020-08-18", "close": 10.49, "volume": 533250.0}, {"date": "2020-08-19", "close": 10.48, "volume": 488598.0}, {"date": "2020-08-20", "close": 10.39, "volume": 226636.0}, {"date": "2020-08-21", "close": 10.5, "volume": 180038.0}, {"date": "2020-08-24", "close": 10.59, "volume": 593768.0}, {"date": "2020-08-25", "close": 10.55, "volume": 512628.0}, {"date": "2020-08-26", "close": 10.45, "volume": 500403.0}, {"date": "2020-08-27", "close": 10.42, "volume": 504706.0}, {"date": "2020-08-28", "close": 10.43, "volume": 129656.0}, {"date": "2020-08-31", "close": 10.5, "volume": 1071169.0}, {"date": "2020-09-01", "close": 10.56, "volume": 287850.0}, {"date": "2020-09-02", "close": 10.69, "volume": 1404385.0}, {"date": "2020-09-03", "close": 10.72, "volume": 536996.0}, {"date": "2020-09-04", "close": 10.95, "volume": 1541436.0}, {"date": "2020-09-08", "close": 11.1, "volume": 1498075.0}, {"date": "2020-09-09", "close": 11.1, "volume": 495384.0}, {"date": "2020-09-10", "close": 11.2, "volume": 1292011.0}, {"date": "2020-09-11", "close": 11.58, "volume": 855067.0}, {"date": "2020-09-14", "close": 11.75, "volume": 668550.0}, {"date": "2020-09-15", "close": 12.15, "volume": 5531130.0}, {"date": "2020-09-16", "close": 12.2, "volume": 2407447.0}, {"date": "2020-09-17", "close": 12.4, "volume": 2133448.0}, {"date": "2020-09-18", "close": 12.56, "volume": 922024.0}, {"date": "2020-09-21", "close": 11.93, "volume": 1970900.0}, {"date": "2020-09-22", "close": 12.0, "volume": 1336188.0}, {"date": "2020-09-23", "close": 11.66, "volume": 1714210.0}, {"date": "2020-09-24", "close": 11.65, "volume": 1071264.0}, {"date": "2020-09-25", "close": 11.98, "volume": 688858.0}, {"date": "2020-09-28", "close": 12.4, "volume": 972830.0}, {"date": "2020-09-29", "close": 13.14, "volume": 1856612.0}, {"date": "2020-09-30", "close": 12.46, "volume": 1387031.0}, {"date": "2020-10-01", "close": 12.94, "volume": 771092.0}, {"date": "2020-10-02", "close": 12.93, "volume": 1004738.0}, {"date": "2020-10-05", "close": 12.68, "volume": 1209262.0}, {"date": "2020-10-06", "close": 10.97, "volume": 27822320.0}, {"date": "2020-10-07", "close": 10.7, "volume": 8075691.0}, {"date": "2020-10-08", "close": 10.6, "volume": 5244304.0}, {"date": "2020-10-09", "close": 10.57, "volume": 8507821.0}, {"date": "2020-10-12", "close": 10.68, "volume": 3234869.0}, {"date": "2020-10-13", "close": 10.59, "volume": 2289759.0}, {"date": "2020-10-14", "close": 10.52, "volume": 3046213.0}, {"date": "2020-10-15", "close": 10.47, "volume": 1751474.0}, {"date": "2020-10-16", "close": 10.68, "volume": 4722829.0}, {"date": "2020-10-19", "close": 10.64, "volume": 1402829.0}, {"date": "2020-10-20", "close": 10.35, "volume": 3004661.0}, {"date": "2020-10-21", "close": 10.22, "volume": 3893030.0}, {"date": "2020-10-22", "close": 10.15, "volume": 6352729.0}, {"date": "2020-10-23", "close": 10.2, "volume": 2620646.0}, {"date": "2020-10-26", "close": 10.1, "volume": 2814498.0}, {"date": "2020-10-27", "close": 10.08, "volume": 1278203.0}, {"date": "2020-10-28", "close": 9.99, "volume": 3894578.0}, {"date": "2020-10-29", "close": 9.98, "volume": 4225920.0}, {"date": "2020-10-30", "close": 10.02, "volume": 2344515.0}, {"date": "2020-11-02", "close": 9.98, "volume": 832634.0}, {"date": "2020-11-03", "close": 9.99, "volume": 680177.0}, {"date": "2020-11-04", "close": 10.06, "volume": 998855.0}, {"date": "2020-11-05", "close": 10.08, "volume": 762858.0}, {"date": "2020-11-06", "close": 10.03, "volume": 1112654.0}, {"date": "2020-11-09", "close": 10.03, "volume": 896765.0}, {"date": "2020-11-10", "close": 9.98, "volume": 2134249.0}, {"date": "2020-11-11", "close": 9.95, "volume": 1168251.0}, {"date": "2020-11-12", "close": 9.94, "volume": 749605.0}, {"date": "2020-11-13", "close": 9.97, "volume": 1905220.0}, {"date": "2020-11-16", "close": 9.99, "volume": 833254.0}, {"date": "2020-11-17", "close": 10.0, "volume": 677667.0}, {"date": "2020-11-18", "close": 9.98, "volume": 756963.0}, {"date": "2020-11-19", "close": 9.99, "volume": 924954.0}, {"date": "2020-11-20", "close": 10.04, "volume": 3836554.0}, {"date": "2020-11-23", "close": 10.01, "volume": 1918044.0}, {"date": "2020-11-24", "close": 10.01, "volume": 4509386.0}, {"date": "2020-11-25", "close": 10.29, "volume": 5184001.0}, {"date": "2020-11-27", "close": 10.27, "volume": 3456671.0}, {"date": "2020-11-30", "close": 10.39, "volume": 3171200.0}, {"date": "2020-12-01", "close": 10.26, "volume": 2110394.0}, {"date": "2020-12-02", "close": 10.25, "volume": 1223873.0}, {"date": "2020-12-03", "close": 10.25, "volume": 1347210.0}, {"date": "2020-12-04", "close": 10.51, "volume": 7121405.0}, {"date": "2020-12-07", "close": 10.94, "volume": 17597010.0}, {"date": "2020-12-08", "close": 11.18, "volume": 19322400.0}, {"date": "2020-12-09", "close": 11.27, "volume": 14610270.0}, {"date": "2020-12-10", "close": 11.5, "volume": 10395580.0}, {"date": "2020-12-11", "close": 11.36, "volume": 6535784.0}, {"date": "2020-12-14", "close": 11.23, "volume": 7926299.0}, {"date": "2020-12-15", "close": 11.05, "volume": 7250257.0}, {"date": "2020-12-16", "close": 10.88, "volume": 7232134.0}, {"date": "2020-12-17", "close": 11.02, "volume": 7773436.0}, {"date": "2020-12-18", "close": 12.08, "volume": 19455330.0}, {"date": "2020-12-21", "close": 13.25, "volume": 19575330.0}, {"date": "2020-12-22", "close": 13.45, "volume": 15116820.0}, {"date": "2020-12-23", "close": 14.02, "volume": 15546480.0}, {"date": "2020-12-24", "close": 14.9, "volume": 10840980.0}, {"date": "2020-12-28", "close": 17.07, "volume": 19509530.0}, {"date": "2020-12-29", "close": 16.24, "volume": 14976420.0}, {"date": "2020-12-30", "close": 16.0, "volume": 8843790.0}, {"date": "2020-12-31", "close": 16.77, "volume": 8701298.0}, {"date": "2021-01-04", "close": 15.61, "volume": 21001680.0}, {"date": "2021-01-05", "close": 15.09, "volume": 13198780.0}, {"date": "2021-01-06", "close": 14.53, "volume": 26843570.0}, {"date": "2021-01-07", "close": 16.02, "volume": 20563750.0}, {"date": "2021-01-08", "close": 15.9, "volume": 15379990.0}, {"date": "2021-01-11", "close": 14.98, "volume": 13793300.0}, {"date": "2021-01-12", "close": 14.62, "volume": 15606580.0}, {"date": "2021-01-13", "close": 14.0, "volume": 13885990.0}, {"date": "2021-01-14", "close": 14.01, "volume": 13765610.0}, {"date": "2021-01-15", "close": 13.24, "volume": 13851380.0}, {"date": "2021-01-19", "close": 13.75, "volume": 13329630.0}, {"date": "2021-01-20", "close": 13.73, "volume": 9519175.0}, {"date": "2021-01-21", "close": 13.59, "volume": 7794582.0}, {"date": "2021-01-22", "close": 13.55, "volume": 11561950.0}, {"date": "2021-01-25", "close": 13.93, "volume": 16186960.0}, {"date": "2021-01-26", "close": 15.76, "volume": 25700190.0}, {"date": "2021-01-27", "close": 14.25, "volume": 22931100.0}, {"date": "2021-01-28", "close": 14.07, "volume": 17912550.0}, {"date": "2021-01-29", "close": 13.95, "volume": 12310610.0}, {"date": "2021-02-01", "close": 13.81, "volume": 10178510.0}, {"date": "2021-02-02", "close": 13.97, "volume": 11088930.0}, {"date": "2021-02-03", "close": 13.95, "volume": 8780096.0}, {"date": "2021-02-04", "close": 12.23, "volume": 69989930.0}, {"date": "2021-02-05", "close": 12.93, "volume": 66575310.0}, {"date": "2021-02-08", "close": 12.37, "volume": 34364440.0}, {"date": "2021-02-09", "close": 13.16, "volume": 30417300.0}, {"date": "2021-02-10", "close": 12.5, "volume": 17265760.0}, {"date": "2021-02-11", "close": 12.01, "volume": 14698960.0}, {"date": "2021-02-12", "close": 12.08, "volume": 9652781.0}, {"date": "2021-02-16", "close": 11.49, "volume": 18244980.0}, {"date": "2021-02-17", "close": 11.32, "volume": 13279750.0}, {"date": "2021-02-18", "close": 10.83, "volume": 15000020.0}, {"date": "2021-02-19", "close": 10.98, "volume": 16930780.0}, {"date": "2021-02-22", "close": 11.08, "volume": 13030880.0}, {"date": "2021-02-23", "close": 10.13, "volume": 18013170.0}, {"date": "2021-02-24", "close": 10.34, "volume": 8457295.0}, {"date": "2021-02-25", "close": 9.71, "volume": 15351670.0}, {"date": "2021-02-26", "close": 9.4, "volume": 16535860.0}, {"date": "2021-03-01", "close": 10.37, "volume": 19560690.0}, {"date": "2021-03-02", "close": 9.04, "volume": 31920220.0}, {"date": "2021-03-03", "close": 8.29, "volume": 25552440.0}, {"date": "2021-03-04", "close": 7.29, "volume": 29250590.0}, {"date": "2021-03-05", "close": 7.84, "volume": 27624270.0}, {"date": "2021-03-08", "close": 7.35, "volume": 14706650.0}, {"date": "2021-03-09", "close": 8.19, "volume": 13962880.0}, {"date": "2021-03-10", "close": 8.11, "volume": 13634690.0}, {"date": "2021-03-11", "close": 8.67, "volume": 9389762.0}, {"date": "2021-03-12", "close": 8.91, "volume": 6492904.0}, {"date": "2021-03-15", "close": 8.875, "volume": 9408103.0}, {"date": "2021-03-16", "close": 8.61, "volume": 8385086.0}, {"date": "2021-03-17", "close": 8.75, "volume": 13208420.0}, {"date": "2021-03-18", "close": 8.47, "volume": 12339560.0}, {"date": "2021-03-19", "close": 8.51, "volume": 19825180.0}, {"date": "2021-03-22", "close": 8.79, "volume": 10363610.0}, {"date": "2021-03-23", "close": 8.27, "volume": 12386900.0}, {"date": "2021-03-24", "close": 7.67, "volume": 8895309.0}, {"date": "2021-03-25", "close": 7.82, "volume": 8926322.0}, {"date": "2021-03-26", "close": 7.59, "volume": 5655958.0}, {"date": "2021-03-29", "close": 7.34, "volume": 4552869.0}, {"date": "2021-03-30", "close": 7.19, "volume": 5227045.0}, {"date": "2021-03-31", "close": 7.56, "volume": 4816457.0}, {"date": "2021-04-01", "close": 7.38, "volume": 4260961.0}, {"date": "2021-04-05", "close": 7.5, "volume": 3472295.0}, {"date": "2021-04-06", "close": 7.61, "volume": 3911213.0}, {"date": "2021-04-07", "close": 7.35, "volume": 3555155.0}, {"date": "2021-04-08", "close": 8.85, "volume": 76990740.0}, {"date": "2021-04-09", "close": 8.21, "volume": 28369080.0}, {"date": "2021-04-12", "close": 7.82, "volume": 10003640.0}, {"date": "2021-04-13", "close": 7.81, "volume": 4714746.0}, {"date": "2021-04-14", "close": 7.42, "volume": 4996086.0}, {"date": "2021-04-15", "close": 7.35, "volume": 5824424.0}, {"date": "2021-04-16", "close": 8.82, "volume": 249097800.0}, {"date": "2021-04-19", "close": 9.67, "volume": 236758200.0}, {"date": "2021-04-20", "close": 8.62, "volume": 41659010.0}, {"date": "2021-04-21", "close": 9.05, "volume": 23876820.0}, {"date": "2021-04-22", "close": 8.5, "volume": 12716950.0}, {"date": "2021-04-23", "close": 8.77, "volume": 12251720.0}, {"date": "2021-04-26", "close": 9.22, "volume": 12273080.0}, {"date": "2021-04-27", "close": 9.24, "volume": 8484643.0}, {"date": "2021-04-28", "close": 10.5, "volume": 86442390.0}, {"date": "2021-04-29", "close": 10.17, "volume": 68334920.0}, {"date": "2021-04-30", "close": 9.85, "volume": 17439370.0}, {"date": "2021-05-03", "close": 9.29, "volume": 15999120.0}, {"date": "2021-05-04", "close": 9.06, "volume": 10100060.0}, {"date": "2021-05-05", "close": 8.84, "volume": 6653611.0}, {"date": "2021-05-06", "close": 8.23, "volume": 8475988.0}, {"date": "2021-05-07", "close": 8.62, "volume": 6507356.0}, {"date": "2021-05-10", "close": 8.26, "volume": 6204034.0}, {"date": "2021-05-11", "close": 8.13, "volume": 8188688.0}, {"date": "2021-05-12", "close": 7.78, "volume": 7664016.0}, {"date": "2021-05-13", "close": 7.26, "volume": 9648793.0}, {"date": "2021-05-14", "close": 7.47, "volume": 7968626.0}, {"date": "2021-05-17", "close": 6.82, "volume": 38353250.0}, {"date": "2021-05-18", "close": 6.97, "volume": 16185710.0}, {"date": "2021-05-19", "close": 6.84, "volume": 9210396.0}, {"date": "2021-05-20", "close": 7.13, "volume": 9340391.0}, {"date": "2021-05-21", "close": 6.93, "volume": 7435598.0}, {"date": "2021-05-24", "close": 6.92, "volume": 5711118.0}, {"date": "2021-05-25", "close": 7.02, "volume": 5745079.0}, {"date": "2021-05-26", "close": 7.33, "volume": 8083037.0}, {"date": "2021-05-27", "close": 7.83, "volume": 31641310.0}, {"date": "2021-05-28", "close": 7.64, "volume": 13836160.0}, {"date": "2021-06-01", "close": 7.73, "volume": 8800166.0}, {"date": "2021-06-02", "close": 8.74, "volume": 34883730.0}, {"date": "2021-06-03", "close": 8.94, "volume": 48726790.0}, {"date": "2021-06-04", "close": 9.0, "volume": 16049890.0}, {"date": "2021-06-07", "close": 11.92, "volume": 125343900.0}, {"date": "2021-06-08", "close": 22.15, "volume": 735483700.0}, {"date": "2021-06-09", "close": 16.92, "volume": 371777100.0}, {"date": "2021-06-10", "close": 14.34, "volume": 155520600.0}, {"date": "2021-06-11", "close": 15.03, "volume": 142806000.0}, {"date": "2021-06-14", "close": 14.66, "volume": 96497920.0}, {"date": "2021-06-15", "close": 13.77, "volume": 53251700.0}, {"date": "2021-06-16", "close": 12.95, "volume": 40173220.0}, {"date": "2021-06-17", "close": 12.56, "volume": 30705950.0}, {"date": "2021-06-18", "close": 12.04, "volume": 34165280.0}, {"date": "2021-06-21", "close": 11.24, "volume": 32480240.0}, {"date": "2021-06-22", "close": 12.63, "volume": 154157500.0}, {"date": "2021-06-23", "close": 13.83, "volume": 152247800.0}, {"date": "2021-06-24", "close": 13.79, "volume": 101689000.0}, {"date": "2021-06-25", "close": 12.97, "volume": 50810170.0}, {"date": "2021-06-28", "close": 12.8, "volume": 36178120.0}, {"date": "2021-06-29", "close": 13.36, "volume": 73090600.0}, {"date": "2021-06-30", "close": 13.32, "volume": 34028170.0}, {"date": "2021-07-01", "close": 12.33, "volume": 24333280.0}, {"date": "2021-07-02", "close": 11.71, "volume": 30911900.0}, {"date": "2021-07-06", "close": 10.0, "volume": 76124990.0}, {"date": "2021-07-07", "close": 9.72, "volume": 35594750.0}, {"date": "2021-07-08", "close": 9.36, "volume": 30389510.0}, {"date": "2021-07-09", "close": 9.27, "volume": 28691790.0}, {"date": "2021-07-12", "close": 9.68, "volume": 49811960.0}, {"date": "2021-07-13", "close": 8.91, "volume": 39649500.0}, {"date": "2021-07-14", "close": 8.68, "volume": 26250140.0}, {"date": "2021-07-15", "close": 8.26, "volume": 29125750.0}, {"date": "2021-07-16", "close": 8.2, "volume": 17391790.0}, {"date": "2021-07-19", "close": 8.3, "volume": 20086780.0}, {"date": "2021-07-20", "close": 8.35, "volume": 24279360.0}, {"date": "2021-07-21", "close": 8.88, "volume": 30192540.0}, {"date": "2021-07-22", "close": 8.62, "volume": 44877770.0}, {"date": "2021-07-23", "close": 8.05, "volume": 28133920.0}, {"date": "2021-07-26", "close": 8.2, "volume": 19174080.0}, {"date": "2021-07-27", "close": 8.05, "volume": 14958450.0}, {"date": "2021-07-28", "close": 8.32, "volume": 16262740.0}, {"date": "2021-07-29", "close": 8.22, "volume": 9345898.0}, {"date": "2021-07-30", "close": 8.07, "volume": 7460635.0}, {"date": "2021-08-02", "close": 8.15, "volume": 19707910.0}, {"date": "2021-08-03", "close": 8.12, "volume": 17597240.0}, {"date": "2021-08-04", "close": 7.92, "volume": 12343470.0}, {"date": "2021-08-05", "close": 8.13, "volume": 10743220.0}, {"date": "2021-08-06", "close": 8.07, "volume": 7400922.0}, {"date": "2021-08-09", "close": 8.81, "volume": 25819640.0}, {"date": "2021-08-10", "close": 8.41, "volume": 30104390.0}, {"date": "2021-08-11", "close": 8.13, "volume": 33452460.0}, {"date": "2021-08-12", "close": 9.01, "volume": 147395400.0}, {"date": "2021-08-13", "close": 8.22, "volume": 39432540.0}, {"date": "2021-08-16", "close": 8.49, "volume": 25402980.0}, {"date": "2021-08-17", "close": 8.17, "volume": 21117870.0}, {"date": "2021-08-18", "close": 8.05, "volume": 13664380.0}, {"date": "2021-08-19", "close": 7.56, "volume": 27607520.0}, {"date": "2021-08-20", "close": 7.75, "volume": 17207070.0}, {"date": "2021-08-23", "close": 8.12, "volume": 16209340.0}, {"date": "2021-08-24", "close": 8.92, "volume": 37674700.0}, {"date": "2021-08-25", "close": 8.73, "volume": 26763820.0}, {"date": "2021-08-26", "close": 8.49, "volume": 16055450.0}, {"date": "2021-08-27", "close": 8.61, "volume": 13641350.0}, {"date": "2021-08-30", "close": 8.48, "volume": 14454570.0}, {"date": "2021-08-31", "close": 8.58, "volume": 13485800.0}, {"date": "2021-09-01", "close": 8.47, "volume": 12606830.0}, {"date": "2021-09-02", "close": 8.87, "volume": 26155680.0}, {"date": "2021-09-03", "close": 8.84, "volume": 29666650.0}, {"date": "2021-09-07", "close": 10.8, "volume": 175897200.0}, {"date": "2021-09-08", "close": 9.45, "volume": 78017620.0}, {"date": "2021-09-09", "close": 9.31, "volume": 50045990.0}, {"date": "2021-09-10", "close": 8.59, "volume": 28651610.0}, {"date": "2021-09-13", "close": 8.37, "volume": 17992900.0}, {"date": "2021-09-14", "close": 8.3, "volume": 15292180.0}, {"date": "2021-09-15", "close": 8.17, "volume": 18114140.0}, {"date": "2021-09-16", "close": 8.14, "volume": 29421390.0}, {"date": "2021-09-17", "close": 8.31, "volume": 22348920.0}, {"date": "2021-09-20", "close": 7.85, "volume": 21838620.0}, {"date": "2021-09-21", "close": 7.77, "volume": 15609160.0}, {"date": "2021-09-22", "close": 7.88, "volume": 21247130.0}, {"date": "2021-09-23", "close": 7.9, "volume": 15935640.0}, {"date": "2021-09-24", "close": 7.73, "volume": 15483020.0}, {"date": "2021-09-27", "close": 8.1, "volume": 20768630.0}, {"date": "2021-09-28", "close": 7.86, "volume": 20969960.0}, {"date": "2021-09-29", "close": 7.4, "volume": 18340290.0}, {"date": "2021-09-30", "close": 7.39, "volume": 11987630.0}, {"date": "2021-10-01", "close": 7.47, "volume": 11086680.0}, {"date": "2021-10-04", "close": 7.14, "volume": 10609300.0}, {"date": "2021-10-05", "close": 7.24, "volume": 7558829.0}, {"date": "2021-10-06", "close": 7.36, "volume": 6988660.0}, {"date": "2021-10-07", "close": 7.4, "volume": 7427344.0}, {"date": "2021-10-08", "close": 7.85, "volume": 30401110.0}, {"date": "2021-10-11", "close": 8.06, "volume": 17759190.0}, {"date": "2021-10-12", "close": 8.02, "volume": 11267780.0}, {"date": "2021-10-13", "close": 8.05, "volume": 7636463.0}, {"date": "2021-10-14", "close": 8.12, "volume": 18767900.0}, {"date": "2021-10-15", "close": 7.91, "volume": 8917136.0}, {"date": "2021-10-18", "close": 7.89, "volume": 6289511.0}, {"date": "2021-10-19", "close": 7.92, "volume": 15199540.0}, {"date": "2021-10-20", "close": 7.84, "volume": 13270880.0}, {"date": "2021-10-21", "close": 7.86, "volume": 9076608.0}, {"date": "2021-10-22", "close": 7.5, "volume": 15340560.0}, {"date": "2021-10-25", "close": 7.55, "volume": 7882543.0}, {"date": "2021-10-26", "close": 7.38, "volume": 8504754.0}, {"date": "2021-10-27", "close": 7.27, "volume": 6455411.0}, {"date": "2021-10-28", "close": 7.61, "volume": 8296249.0}, {"date": "2021-10-29", "close": 7.5, "volume": 6321465.0}, {"date": "2021-11-01", "close": 7.82, "volume": 9541022.0}, {"date": "2021-11-02", "close": 7.6, "volume": 9536298.0}, {"date": "2021-11-03", "close": 7.82, "volume": 10598730.0}, {"date": "2021-11-04", "close": 7.69, "volume": 5961958.0}, {"date": "2021-11-05", "close": 7.87, "volume": 12705680.0}, {"date": "2021-11-08", "close": 8.03, "volume": 18303850.0}, {"date": "2021-11-09", "close": 7.53, "volume": 17530390.0}, {"date": "2021-11-10", "close": 7.18, "volume": 17469260.0}, {"date": "2021-11-11", "close": 7.15, "volume": 8573808.0}, {"date": "2021-11-12", "close": 7.16, "volume": 8446541.0}, {"date": "2021-11-15", "close": 7.56, "volume": 26775320.0}, {"date": "2021-11-16", "close": 6.94, "volume": 32314670.0}, {"date": "2021-11-17", "close": 6.43, "volume": 31696430.0}, {"date": "2021-11-18", "close": 5.61, "volume": 73251560.0}, {"date": "2021-11-19", "close": 5.75, "volume": 29987720.0}, {"date": "2021-11-22", "close": 5.43, "volume": 24029130.0}, {"date": "2021-11-23", "close": 5.3, "volume": 22224980.0}, {"date": "2021-11-24", "close": 5.36, "volume": 10886290.0}, {"date": "2021-11-26", "close": 5.41, "volume": 12157400.0}, {"date": "2021-11-29", "close": 5.08, "volume": 25122700.0}, {"date": "2021-11-30", "close": 4.96, "volume": 34301900.0}, {"date": "2021-12-01", "close": 4.47, "volume": 24121660.0}, {"date": "2021-12-02", "close": 4.5, "volume": 19899050.0}, {"date": "2021-12-03", "close": 4.3, "volume": 21381570.0}, {"date": "2021-12-06", "close": 4.33, "volume": 18304160.0}, {"date": "2021-12-07", "close": 4.6, "volume": 16235100.0}, {"date": "2021-12-08", "close": 4.65, "volume": 9250968.0}, {"date": "2021-12-09", "close": 4.45, "volume": 6417279.0}, {"date": "2021-12-10", "close": 4.42, "volume": 6834029.0}, {"date": "2021-12-13", "close": 4.24, "volume": 10658430.0}, {"date": "2021-12-14", "close": 4.04, "volume": 13869690.0}, {"date": "2021-12-15", "close": 4.13, "volume": 19505800.0}, {"date": "2021-12-16", "close": 3.98, "volume": 9807066.0}, {"date": "2021-12-17", "close": 4.19, "volume": 15592550.0}, {"date": "2021-12-20", "close": 3.97, "volume": 10958520.0}, {"date": "2021-12-21", "close": 4.1, "volume": 10732330.0}, {"date": "2021-12-22", "close": 4.09, "volume": 7689930.0}, {"date": "2021-12-23", "close": 4.2, "volume": 8830568.0}, {"date": "2021-12-27", "close": 4.05, "volume": 7262248.0}, {"date": "2021-12-28", "close": 3.89, "volume": 10949100.0}, {"date": "2021-12-29", "close": 3.74, "volume": 8646486.0}, {"date": "2021-12-30", "close": 3.84, "volume": 15267660.0}, {"date": "2021-12-31", "close": 3.72, "volume": 14534580.0}, {"date": "2022-01-03", "close": 4.05, "volume": 10688260.0}, {"date": "2022-01-04", "close": 3.88, "volume": 9680249.0}, {"date": "2022-01-05", "close": 3.58, "volume": 10970270.0}, {"date": "2022-01-06", "close": 3.35, "volume": 18314120.0}, {"date": "2022-01-07", "close": 3.16, "volume": 22506080.0}, {"date": "2022-01-10", "close": 3.21, "volume": 18820470.0}, {"date": "2022-01-11", "close": 3.31, "volume": 12243410.0}, {"date": "2022-01-12", "close": 3.17, "volume": 11042790.0}, {"date": "2022-01-13", "close": 3.07, "volume": 8710065.0}, {"date": "2022-01-14", "close": 3.11, "volume": 13866130.0}, {"date": "2022-01-18", "close": 2.88, "volume": 12471200.0}, {"date": "2022-01-19", "close": 2.78, "volume": 11093850.0}, {"date": "2022-01-20", "close": 2.8, "volume": 11362400.0}, {"date": "2022-01-21", "close": 2.53, "volume": 20246180.0}, {"date": "2022-01-24", "close": 2.53, "volume": 22617630.0}, {"date": "2022-01-25", "close": 2.42, "volume": 9491487.0}, {"date": "2022-01-26", "close": 2.36, "volume": 13886310.0}, {"date": "2022-01-27", "close": 2.25, "volume": 11322300.0}, {"date": "2022-01-28", "close": 2.31, "volume": 9452471.0}, {"date": "2022-01-31", "close": 2.58, "volume": 10501990.0}, {"date": "2022-02-01", "close": 2.79, "volume": 12823700.0}, {"date": "2022-02-02", "close": 2.75, "volume": 24255540.0}, {"date": "2022-02-03", "close": 2.55, "volume": 19900550.0}, {"date": "2022-02-04", "close": 2.65, "volume": 10306310.0}, {"date": "2022-02-07", "close": 2.62, "volume": 8398231.0}, {"date": "2022-02-08", "close": 2.76, "volume": 11795980.0}, {"date": "2022-02-09", "close": 2.86, "volume": 9840584.0}, {"date": "2022-02-10", "close": 2.71, "volume": 11812220.0}, {"date": "2022-02-11", "close": 2.6, "volume": 8425398.0}, {"date": "2022-02-14", "close": 2.43, "volume": 11803170.0}, {"date": "2022-02-15", "close": 2.56, "volume": 13880790.0}, {"date": "2022-02-16", "close": 2.46, "volume": 14786640.0}, {"date": "2022-02-17", "close": 2.18, "volume": 24191590.0}, {"date": "2022-02-18", "close": 2.11, "volume": 15097710.0}, {"date": "2022-02-22", "close": 2.04, "volume": 13617100.0}, {"date": "2022-02-23", "close": 2.01, "volume": 33918410.0}, {"date": "2022-02-24", "close": 2.45, "volume": 47203740.0}, {"date": "2022-02-25", "close": 2.52, "volume": 29184610.0}, {"date": "2022-02-28", "close": 2.72, "volume": 21029030.0}, {"date": "2022-03-01", "close": 2.71, "volume": 11328650.0}, {"date": "2022-03-02", "close": 2.67, "volume": 8685319.0}, {"date": "2022-03-03", "close": 2.36, "volume": 14883120.0}, {"date": "2022-03-04", "close": 2.2, "volume": 11144930.0}, {"date": "2022-03-07", "close": 2.6, "volume": 48239820.0}, {"date": "2022-03-08", "close": 2.99, "volume": 43854590.0}, {"date": "2022-03-09", "close": 3.14, "volume": 25952470.0}, {"date": "2022-03-10", "close": 3.12, "volume": 13454220.0}, {"date": "2022-03-11", "close": 3.09, "volume": 12245570.0}, {"date": "2022-03-14", "close": 2.66, "volume": 16324720.0}, {"date": "2022-03-15", "close": 2.88, "volume": 9877506.0}, {"date": "2022-03-16", "close": 3.13, "volume": 17512700.0}, {"date": "2022-03-17", "close": 3.2, "volume": 11102890.0}, {"date": "2022-03-18", "close": 3.5, "volume": 18147450.0}, {"date": "2022-03-21", "close": 3.43, "volume": 11579840.0}, {"date": "2022-03-22", "close": 3.55, "volume": 11820110.0}, {"date": "2022-03-23", "close": 3.74, "volume": 17294210.0}, {"date": "2022-03-24", "close": 3.61, "volume": 13830050.0}, {"date": "2022-03-25", "close": 3.52, "volume": 7500211.0}, {"date": "2022-03-28", "close": 3.61, "volume": 10845110.0}, {"date": "2022-03-29", "close": 3.76, "volume": 9835929.0}, {"date": "2022-03-30", "close": 3.65, "volume": 9277209.0}, {"date": "2022-03-31", "close": 3.55, "volume": 7560795.0}, {"date": "2022-04-01", "close": 3.53, "volume": 5721532.0}, {"date": "2022-04-04", "close": 3.65, "volume": 7778557.0}, {"date": "2022-04-05", "close": 3.46, "volume": 7589821.0}, {"date": "2022-04-06", "close": 3.36, "volume": 6738600.0}, {"date": "2022-04-07", "close": 3.24, "volume": 8683897.0}, {"date": "2022-04-08", "close": 3.14, "volume": 4226181.0}, {"date": "2022-04-11", "close": 3.09, "volume": 5723573.0}, {"date": "2022-04-12", "close": 3.06, "volume": 5688415.0}, {"date": "2022-04-13", "close": 3.15, "volume": 5531435.0}, {"date": "2022-04-14", "close": 3.11, "volume": 5104077.0}, {"date": "2022-04-18", "close": 2.91, "volume": 8267831.0}, {"date": "2022-04-19", "close": 3.03, "volume": 5063774.0}, {"date": "2022-04-20", "close": 3.04, "volume": 5290915.0}, {"date": "2022-04-21", "close": 2.88, "volume": 6815897.0}, {"date": "2022-04-22", "close": 2.77, "volume": 6732922.0}, {"date": "2022-04-25", "close": 2.89, "volume": 6183209.0}, {"date": "2022-04-26", "close": 2.68, "volume": 5099064.0}, {"date": "2022-04-27", "close": 2.61, "volume": 5759274.0}, {"date": "2022-04-28", "close": 2.71, "volume": 6887794.0}, {"date": "2022-04-29", "close": 2.69, "volume": 4803016.0}, {"date": "2022-05-02", "close": 2.82, "volume": 6599123.0}, {"date": "2022-05-03", "close": 2.78, "volume": 4710084.0}, {"date": "2022-05-04", "close": 2.93, "volume": 8561925.0}, {"date": "2022-05-05", "close": 2.83, "volume": 5129856.0}, {"date": "2022-05-06", "close": 2.69, "volume": 8062388.0}, {"date": "2022-05-09", "close": 2.41, "volume": 13758160.0}, {"date": "2022-05-10", "close": 2.37, "volume": 21326390.0}, {"date": "2022-05-11", "close": 2.13, "volume": 16003480.0}, {"date": "2022-05-12", "close": 2.29, "volume": 18665810.0}, {"date": "2022-05-13", "close": 2.61, "volume": 12073040.0}, {"date": "2022-05-16", "close": 2.59, "volume": 7883399.0}, {"date": "2022-05-17", "close": 2.79, "volume": 6861007.0}, {"date": "2022-05-18", "close": 2.72, "volume": 9119872.0}, {"date": "2022-05-19", "close": 2.78, "volume": 8574650.0}, {"date": "2022-05-20", "close": 2.74, "volume": 10860450.0}, {"date": "2022-05-23", "close": 2.75, "volume": 7453470.0}, {"date": "2022-05-24", "close": 2.57, "volume": 6215794.0}, {"date": "2022-05-25", "close": 2.56, "volume": 6657702.0}, {"date": "2022-05-26", "close": 2.66, "volume": 8084064.0}, {"date": "2022-05-27", "close": 2.71, "volume": 7433619.0}, {"date": "2022-05-31", "close": 2.67, "volume": 8557613.0}, {"date": "2022-06-01", "close": 2.44, "volume": 13678390.0}, {"date": "2022-06-02", "close": 2.53, "volume": 10717750.0}, {"date": "2022-06-03", "close": 2.51, "volume": 5859073.0}, {"date": "2022-06-06", "close": 2.52, "volume": 8327019.0}, {"date": "2022-06-07", "close": 2.54, "volume": 10840020.0}, {"date": "2022-06-08", "close": 2.55, "volume": 6598566.0}, {"date": "2022-06-09", "close": 2.34, "volume": 9878260.0}, {"date": "2022-06-10", "close": 2.24, "volume": 9397872.0}, {"date": "2022-06-13", "close": 2.05, "volume": 9119439.0}, {"date": "2022-06-14", "close": 2.1, "volume": 6643256.0}, {"date": "2022-06-15", "close": 2.23, "volume": 8385340.0}, {"date": "2022-06-16", "close": 2.12, "volume": 8024990.0}, {"date": "2022-06-17", "close": 2.22, "volume": 16934330.0}, {"date": "2022-06-21", "close": 2.23, "volume": 8657215.0}, {"date": "2022-06-22", "close": 2.23, "volume": 8483566.0}, {"date": "2022-06-23", "close": 2.33, "volume": 10663270.0}, {"date": "2022-06-24", "close": 2.23, "volume": 55472810.0}, {"date": "2022-06-27", "close": 2.41, "volume": 11677880.0}, {"date": "2022-06-28", "close": 2.25, "volume": 8403548.0}, {"date": "2022-06-29", "close": 2.17, "volume": 10597300.0}, {"date": "2022-06-30", "close": 2.14, "volume": 7873885.0}, {"date": "2022-07-01", "close": 2.25, "volume": 6389238.0}, {"date": "2022-07-05", "close": 2.42, "volume": 7690994.0}, {"date": "2022-07-06", "close": 2.47, "volume": 6554494.0}, {"date": "2022-07-07", "close": 2.59, "volume": 8856343.0}, {"date": "2022-07-08", "close": 2.65, "volume": 6489750.0}, {"date": "2022-07-11", "close": 2.49, "volume": 6233196.0}, {"date": "2022-07-12", "close": 2.5, "volume": 5541877.0}, {"date": "2022-07-13", "close": 2.5, "volume": 3402927.0}, {"date": "2022-07-14", "close": 2.44, "volume": 4226718.0}, {"date": "2022-07-15", "close": 2.49, "volume": 5199383.0}, {"date": "2022-07-18", "close": 2.47, "volume": 5876020.0}, {"date": "2022-07-19", "close": 2.62, "volume": 6078315.0}, {"date": "2022-07-20", "close": 2.69, "volume": 7018587.0}, {"date": "2022-07-21", "close": 2.8, "volume": 5319535.0}, {"date": "2022-07-22", "close": 2.65, "volume": 4445352.0}, {"date": "2022-07-25", "close": 2.6, "volume": 2500414.0}, {"date": "2022-07-26", "close": 2.53, "volume": 2153692.0}, {"date": "2022-07-27", "close": 2.67, "volume": 3083486.0}, {"date": "2022-07-28", "close": 2.76, "volume": 4946505.0}, {"date": "2022-07-29", "close": 2.8, "volume": 4300389.0}, {"date": "2022-08-01", "close": 2.92, "volume": 6209483.0}, {"date": "2022-08-02", "close": 3.1, "volume": 9283311.0}, {"date": "2022-08-03", "close": 3.08, "volume": 7410965.0}, {"date": "2022-08-04", "close": 2.97, "volume": 6833507.0}, {"date": "2022-08-05", "close": 3.26, "volume": 10441710.0}, {"date": "2022-08-08", "close": 3.4, "volume": 18618720.0}, {"date": "2022-08-09", "close": 2.79, "volume": 15744040.0}, {"date": "2022-08-10", "close": 3.07, "volume": 10407780.0}, {"date": "2022-08-11", "close": 3.11, "volume": 15416290.0}, {"date": "2022-08-12", "close": 3.3, "volume": 8898062.0}, {"date": "2022-08-15", "close": 3.25, "volume": 7085503.0}, {"date": "2022-08-16", "close": 3.21, "volume": 9927503.0}, {"date": "2022-08-17", "close": 3.18, "volume": 8162586.0}, {"date": "2022-08-18", "close": 3.14, "volume": 8420756.0}, {"date": "2022-08-19", "close": 2.93, "volume": 7945503.0}, {"date": "2022-08-22", "close": 2.93, "volume": 8485240.0}, {"date": "2022-08-23", "close": 2.87, "volume": 4721609.0}, {"date": "2022-08-24", "close": 2.93, "volume": 3779607.0}, {"date": "2022-08-25", "close": 3.03, "volume": 4412491.0}, {"date": "2022-08-26", "close": 2.85, "volume": 5628977.0}, {"date": "2022-08-29", "close": 2.75, "volume": 5270492.0}, {"date": "2022-08-30", "close": 2.66, "volume": 4805701.0}, {"date": "2022-08-31", "close": 2.61, "volume": 4569555.0}, {"date": "2022-09-01", "close": 2.5, "volume": 6359321.0}, {"date": "2022-09-02", "close": 2.41, "volume": 5371769.0}, {"date": "2022-09-06", "close": 2.36, "volume": 5441659.0}, {"date": "2022-09-07", "close": 2.49, "volume": 4704683.0}, {"date": "2022-09-08", "close": 2.53, "volume": 4723128.0}, {"date": "2022-09-09", "close": 2.62, "volume": 4840875.0}, {"date": "2022-09-12", "close": 2.58, "volume": 4638938.0}, {"date": "2022-09-13", "close": 2.42, "volume": 5763228.0}, {"date": "2022-09-14", "close": 2.36, "volume": 6179541.0}, {"date": "2022-09-15", "close": 2.33, "volume": 5653419.0}, {"date": "2022-09-16", "close": 2.23, "volume": 7628694.0}, {"date": "2022-09-19", "close": 2.19, "volume": 4389802.0}, {"date": "2022-09-20", "close": 2.15, "volume": 6876602.0}, {"date": "2022-09-21", "close": 2.1, "volume": 6169681.0}, {"date": "2022-09-22", "close": 2.05, "volume": 7153999.0}, {"date": "2022-09-23", "close": 2.02, "volume": 8510943.0}, {"date": "2022-09-26", "close": 1.99, "volume": 5759042.0}, {"date": "2022-09-27", "close": 2.02, "volume": 6570718.0}, {"date": "2022-09-28", "close": 2.05, "volume": 10800990.0}, {"date": "2022-09-29", "close": 1.8, "volume": 13278960.0}, {"date": "2022-09-30", "close": 1.7, "volume": 12370770.0}, {"date": "2022-10-03", "close": 1.76, "volume": 12378260.0}, {"date": "2022-10-04", "close": 1.86, "volume": 10818940.0}, {"date": "2022-10-05", "close": 1.73, "volume": 16053750.0}, {"date": "2022-10-06", "close": 1.7, "volume": 5843233.0}, {"date": "2022-10-07", "close": 1.57, "volume": 6168630.0}, {"date": "2022-10-10", "close": 1.56, "volume": 5431926.0}, {"date": "2022-10-11", "close": 1.66, "volume": 8746357.0}, {"date": "2022-10-12", "close": 1.58, "volume": 6905245.0}, {"date": "2022-10-13", "close": 1.61, "volume": 7232272.0}, {"date": "2022-10-14", "close": 1.51, "volume": 6551667.0}, {"date": "2022-10-17", "close": 1.58, "volume": 9493573.0}, {"date": "2022-10-18", "close": 1.54, "volume": 10123460.0}, {"date": "2022-10-19", "close": 1.45, "volume": 9087716.0}, {"date": "2022-10-20", "close": 1.43, "volume": 7416118.0}, {"date": "2022-10-21", "close": 1.46, "volume": 7802138.0}, {"date": "2022-10-24", "close": 1.44, "volume": 5461243.0}, {"date": "2022-10-25", "close": 1.59, "volume": 6927974.0}, {"date": "2022-10-26", "close": 1.56, "volume": 6999503.0}, {"date": "2022-10-27", "close": 1.51, "volume": 5566986.0}, {"date": "2022-10-28", "close": 1.57, "volume": 3709331.0}, {"date": "2022-10-31", "close": 1.58, "volume": 5542140.0}, {"date": "2022-11-01", "close": 1.59, "volume": 5893944.0}, {"date": "2022-11-02", "close": 1.48, "volume": 9025129.0}, {"date": "2022-11-03", "close": 1.42, "volume": 6011407.0}, {"date": "2022-11-04", "close": 1.37, "volume": 12252590.0}, {"date": "2022-11-07", "close": 1.36, "volume": 13731440.0}, {"date": "2022-11-08", "close": 1.29, "volume": 16457970.0}, {"date": "2022-11-09", "close": 1.23, "volume": 8567548.0}, {"date": "2022-11-10", "close": 1.4, "volume": 12566650.0}, {"date": "2022-11-11", "close": 1.53, "volume": 10766170.0}, {"date": "2022-11-14", "close": 1.48, "volume": 6271654.0}, {"date": "2022-11-15", "close": 1.47, "volume": 7039316.0}, {"date": "2022-11-16", "close": 1.37, "volume": 6142670.0}, {"date": "2022-11-17", "close": 1.28, "volume": 7604261.0}, {"date": "2022-11-18", "close": 1.33, "volume": 5519372.0}, {"date": "2022-11-21", "close": 1.24, "volume": 6831464.0}, {"date": "2022-11-22", "close": 1.25, "volume": 3745769.0}, {"date": "2022-11-23", "close": 1.23, "volume": 5424785.0}, {"date": "2022-11-25", "close": 1.29, "volume": 1958275.0}, {"date": "2022-11-28", "close": 1.22, "volume": 3347897.0}, {"date": "2022-11-29", "close": 1.23, "volume": 3397566.0}, {"date": "2022-11-30", "close": 1.31, "volume": 6215228.0}, {"date": "2022-12-01", "close": 1.33, "volume": 3462214.0}, {"date": "2022-12-02", "close": 1.36, "volume": 5185244.0}, {"date": "2022-12-05", "close": 1.26, "volume": 6660209.0}, {"date": "2022-12-06", "close": 1.19, "volume": 6936022.0}, {"date": "2022-12-07", "close": 1.19, "volume": 4882466.0}, {"date": "2022-12-08", "close": 1.21, "volume": 3355182.0}, {"date": "2022-12-09", "close": 1.13, "volume": 4709919.0}, {"date": "2022-12-12", "close": 1.11, "volume": 6528460.0}, {"date": "2022-12-13", "close": 1.11, "volume": 6066441.0}, {"date": "2022-12-14", "close": 1.09, "volume": 5150751.0}, {"date": "2022-12-15", "close": 1.04, "volume": 5793836.0}, {"date": "2022-12-16", "close": 1.06, "volume": 9083340.0}, {"date": "2022-12-19", "close": 0.963, "volume": 9082011.0}, {"date": "2022-12-20", "close": 0.9692, "volume": 6334026.0}, {"date": "2022-12-21", "close": 0.9731, "volume": 3745663.0}, {"date": "2022-12-22", "close": 0.9346, "volume": 9470826.0}, {"date": "2022-12-23", "close": 0.9212, "volume": 4589461.0}, {"date": "2022-12-27", "close": 0.8749, "volume": 4979185.0}, {"date": "2022-12-28", "close": 0.8727, "volume": 5515558.0}, {"date": "2022-12-29", "close": 0.9273, "volume": 4933987.0}, {"date": "2022-12-30", "close": 0.9295, "volume": 5236012.0}, {"date": "2023-01-03", "close": 0.9516, "volume": 5079211.0}, {"date": "2023-01-04", "close": 1.0, "volume": 8002023.0}, {"date": "2023-01-05", "close": 0.925, "volume": 28664680.0}, {"date": "2023-01-06", "close": 1.01, "volume": 12685590.0}, {"date": "2023-01-09", "close": 1.11, "volume": 8924820.0}, {"date": "2023-01-10", "close": 1.15, "volume": 6787151.0}, {"date": "2023-01-11", "close": 1.18, "volume": 9924181.0}, {"date": "2023-01-12", "close": 1.24, "volume": 5023572.0}, {"date": "2023-01-13", "close": 1.24, "volume": 4637917.0}, {"date": "2023-01-17", "close": 1.26, "volume": 4151810.0}, {"date": "2023-01-18", "close": 1.22, "volume": 3778572.0}, {"date": "2023-01-19", "close": 1.18, "volume": 4127194.0}, {"date": "2023-01-20", "close": 1.26, "volume": 3645223.0}, {"date": "2023-01-23", "close": 1.28, "volume": 3827813.0}, {"date": "2023-01-24", "close": 1.21, "volume": 5213189.0}, {"date": "2023-01-25", "close": 1.2, "volume": 3730026.0}, {"date": "2023-01-26", "close": 1.2, "volume": 3329479.0}, {"date": "2023-01-27", "close": 1.25, "volume": 4651115.0}, {"date": "2023-01-30", "close": 1.21, "volume": 4858026.0}, {"date": "2023-01-31", "close": 1.33, "volume": 10266780.0}, {"date": "2023-02-01", "close": 1.34, "volume": 8830205.0}, {"date": "2023-02-02", "close": 1.31, "volume": 11971660.0}, {"date": "2023-02-03", "close": 1.29, "volume": 6056147.0}, {"date": "2023-02-06", "close": 1.23, "volume": 7251795.0}, {"date": "2023-02-07", "close": 1.29, "volume": 6954639.0}, {"date": "2023-02-08", "close": 1.25, "volume": 3078472.0}, {"date": "2023-02-09", "close": 1.2, "volume": 5344387.0}, {"date": "2023-02-10", "close": 1.21, "volume": 3651580.0}, {"date": "2023-02-13", "close": 1.22, "volume": 5878418.0}, {"date": "2023-02-14", "close": 1.19, "volume": 6575182.0}, {"date": "2023-02-15", "close": 1.23, "volume": 5779447.0}, {"date": "2023-02-16", "close": 1.17, "volume": 5268208.0}, {"date": "2023-02-17", "close": 1.14, "volume": 4349380.0}, {"date": "2023-02-21", "close": 1.11, "volume": 4300844.0}, {"date": "2023-02-22", "close": 1.11, "volume": 3508718.0}, {"date": "2023-02-23", "close": 1.14, "volume": 4849162.0}, {"date": "2023-02-24", "close": 1.09, "volume": 3039820.0}, {"date": "2023-02-27", "close": 1.15, "volume": 6811027.0}, {"date": "2023-02-28", "close": 1.32, "volume": 20513330.0}, {"date": "2023-03-01", "close": 1.125, "volume": 11443610.0}, {"date": "2023-03-02", "close": 1.09, "volume": 7939165.0}, {"date": "2023-03-03", "close": 1.09, "volume": 8031663.0}, {"date": "2023-03-06", "close": 0.9703, "volume": 18572970.0}, {"date": "2023-03-07", "close": 1.02, "volume": 7969825.0}, {"date": "2023-03-08", "close": 0.9795, "volume": 10248290.0}, {"date": "2023-03-09", "close": 0.9562, "volume": 5709044.0}, {"date": "2023-03-10", "close": 0.9146, "volume": 7862884.0}, {"date": "2023-03-13", "close": 0.9292, "volume": 6411924.0}, {"date": "2023-03-14", "close": 0.9263, "volume": 8360052.0}, {"date": "2023-03-15", "close": 0.9246, "volume": 6326769.0}, {"date": "2023-03-16", "close": 0.94, "volume": 5044510.0}, {"date": "2023-03-17", "close": 0.9347, "volume": 6345314.0}, {"date": "2023-03-20", "close": 0.906, "volume": 8586196.0}, {"date": "2023-03-21", "close": 0.9143, "volume": 7090204.0}, {"date": "2023-03-22", "close": 0.8811, "volume": 7106536.0}, {"date": "2023-03-23", "close": 0.8884, "volume": 5280831.0}, {"date": "2023-03-24", "close": 0.8834, "volume": 3778130.0}, {"date": "2023-03-27", "close": 0.8454, "volume": 8897731.0}, {"date": "2023-03-28", "close": 0.8333, "volume": 3835206.0}, {"date": "2023-03-29", "close": 0.85, "volume": 4411107.0}, {"date": "2023-03-30", "close": 0.8247, "volume": 4995300.0}, {"date": "2023-03-31", "close": 0.8451, "volume": 5548292.0}, {"date": "2023-04-03", "close": 0.8494, "volume": 4146065.0}, {"date": "2023-04-04", "close": 0.8131, "volume": 6722975.0}, {"date": "2023-04-05", "close": 0.8123, "volume": 5676079.0}, {"date": "2023-04-06", "close": 0.8325, "volume": 2229331.0}, {"date": "2023-04-10", "close": 0.8381, "volume": 4328736.0}, {"date": "2023-04-11", "close": 0.8444, "volume": 3247552.0}, {"date": "2023-04-12", "close": 0.8063, "volume": 4901237.0}, {"date": "2023-04-13", "close": 0.8316, "volume": 5458353.0}, {"date": "2023-04-14", "close": 0.8274, "volume": 4791295.0}, {"date": "2023-04-17", "close": 0.8757, "volume": 6462622.0}, {"date": "2023-04-18", "close": 0.8528, "volume": 3467070.0}, {"date": "2023-04-19", "close": 0.81, "volume": 4347004.0}, {"date": "2023-04-20", "close": 0.8001, "volume": 4813497.0}, {"date": "2023-04-21", "close": 0.7816, "volume": 5380067.0}, {"date": "2023-04-24", "close": 0.7701, "volume": 8950724.0}, {"date": "2023-04-25", "close": 0.7318, "volume": 7052580.0}, {"date": "2023-04-26", "close": 0.7276, "volume": 7481849.0}, {"date": "2023-04-27", "close": 0.7352, "volume": 3314149.0}, {"date": "2023-04-28", "close": 0.7386, "volume": 6523390.0}, {"date": "2023-05-01", "close": 0.7798, "volume": 7106738.0}, {"date": "2023-05-02", "close": 0.7329, "volume": 7673853.0}, {"date": "2023-05-03", "close": 0.7644, "volume": 4221945.0}, {"date": "2023-05-04", "close": 0.7588, "volume": 3209921.0}, {"date": "2023-05-05", "close": 0.81, "volume": 5810388.0}, {"date": "2023-05-08", "close": 0.8766, "volume": 7642611.0}, {"date": "2023-05-09", "close": 0.93, "volume": 13710230.0}, {"date": "2023-05-10", "close": 0.9175, "volume": 13426740.0}, {"date": "2023-05-11", "close": 0.9503, "volume": 10165040.0}, {"date": "2023-05-12", "close": 0.975, "volume": 10797810.0}, {"date": "2023-05-15", "close": 0.9724, "volume": 7788417.0}, {"date": "2023-05-16", "close": 1.01, "volume": 6873552.0}, {"date": "2023-05-17", "close": 1.06, "volume": 3595407.0}, {"date": "2023-05-18", "close": 1.06, "volume": 4033290.0}, {"date": "2023-05-19", "close": 1.02, "volume": 3843111.0}, {"date": "2023-05-22", "close": 1.07, "volume": 5126605.0}, {"date": "2023-05-23", "close": 1.01, "volume": 4326347.0}, {"date": "2023-05-24", "close": 0.994, "volume": 8187136.0}, {"date": "2023-05-25", "close": 0.9795, "volume": 6616141.0}, {"date": "2023-05-26", "close": 0.9489, "volume": 5408896.0}, {"date": "2023-05-30", "close": 0.8623, "volume": 9361694.0}, {"date": "2023-05-31", "close": 0.8469, "volume": 14308300.0}, {"date": "2023-06-01", "close": 0.8479, "volume": 4957237.0}, {"date": "2023-06-02", "close": 0.8838, "volume": 4931044.0}, {"date": "2023-06-05", "close": 1.03, "volume": 10266070.0}, {"date": "2023-06-06", "close": 1.03, "volume": 4365978.0}, {"date": "2023-06-07", "close": 1.0, "volume": 10247100.0}, {"date": "2023-06-08", "close": 0.9658, "volume": 6819760.0}, {"date": "2023-06-09", "close": 1.0, "volume": 3459574.0}, {"date": "2023-06-12", "close": 0.9552, "volume": 11907330.0}, {"date": "2023-06-13", "close": 1.03, "volume": 5416419.0}, {"date": "2023-06-14", "close": 0.9413, "volume": 14729630.0}, {"date": "2023-06-15", "close": 0.9947, "volume": 11280430.0}, {"date": "2023-06-16", "close": 0.9022, "volume": 22186840.0}, {"date": "2023-06-20", "close": 0.8504, "volume": 21581060.0}, {"date": "2023-06-21", "close": 0.8465, "volume": 16207070.0}, {"date": "2023-06-22", "close": 0.8823, "volume": 14861020.0}, {"date": "2023-06-23", "close": 0.8865, "volume": 57750470.0}, {"date": "2023-06-26", "close": 0.8529, "volume": 7531498.0}, {"date": "2023-06-27", "close": 0.8458, "volume": 6780024.0}, {"date": "2023-06-28", "close": 0.8715, "volume": 8813370.0}, {"date": "2023-06-29", "close": 0.8749, "volume": 6660476.0}, {"date": "2023-06-30", "close": 0.8971, "volume": 14491700.0}, {"date": "2023-07-03", "close": 0.8736, "volume": 5731353.0}, {"date": "2023-07-05", "close": 0.854, "volume": 7551355.0}, {"date": "2023-07-06", "close": 0.7772, "volume": 21281890.0}, {"date": "2023-07-07", "close": 0.8304, "volume": 14219970.0}, {"date": "2023-07-10", "close": 0.8946, "volume": 11816930.0}, {"date": "2023-07-11", "close": 0.922, "volume": 6732282.0}, {"date": "2023-07-12", "close": 0.92, "volume": 10134670.0}, {"date": "2023-07-13", "close": 0.9782, "volume": 25213890.0}, {"date": "2023-07-14", "close": 0.9984, "volume": 7622122.0}, {"date": "2023-07-17", "close": 1.03, "volume": 6051791.0}, {"date": "2023-07-18", "close": 1.06, "volume": 5725016.0}, {"date": "2023-07-19", "close": 1.17, "volume": 8704366.0}, {"date": "2023-07-20", "close": 1.15, "volume": 9770243.0}, {"date": "2023-07-21", "close": 1.17, "volume": 3948447.0}, {"date": "2023-07-24", "close": 1.12, "volume": 7087949.0}, {"date": "2023-07-25", "close": 1.09, "volume": 3106339.0}, {"date": "2023-07-26", "close": 1.14, "volume": 3220304.0}, {"date": "2023-07-27", "close": 1.09, "volume": 3487077.0}, {"date": "2023-07-28", "close": 1.13, "volume": 3472901.0}, {"date": "2023-07-31", "close": 1.25, "volume": 6178671.0}, {"date": "2023-08-01", "close": 1.3, "volume": 7664590.0}, {"date": "2023-08-02", "close": 1.26, "volume": 4634838.0}, {"date": "2023-08-03", "close": 1.35, "volume": 5551438.0}, {"date": "2023-08-04", "close": 1.32, "volume": 5192275.0}, {"date": "2023-08-07", "close": 1.26, "volume": 4499458.0}, {"date": "2023-08-08", "close": 1.33, "volume": 9838849.0}, {"date": "2023-08-09", "close": 1.39, "volume": 20595110.0}, {"date": "2023-08-10", "close": 1.32, "volume": 9794742.0}, {"date": "2023-08-11", "close": 1.5, "volume": 9923447.0}, {"date": "2023-08-14", "close": 1.56, "volume": 6734598.0}, {"date": "2023-08-15", "close": 1.42, "volume": 5755807.0}, {"date": "2023-08-16", "close": 1.41, "volume": 4627806.0}, {"date": "2023-08-17", "close": 1.37, "volume": 3861780.0}, {"date": "2023-08-18", "close": 1.35, "volume": 5217187.0}, {"date": "2023-08-21", "close": 1.33, "volume": 3126775.0}, {"date": "2023-08-22", "close": 1.33, "volume": 3350412.0}, {"date": "2023-08-23", "close": 1.3, "volume": 2202963.0}, {"date": "2023-08-24", "close": 1.27, "volume": 4163732.0}, {"date": "2023-08-25", "close": 1.26, "volume": 3167434.0}, {"date": "2023-08-28", "close": 1.23, "volume": 2927427.0}, {"date": "2023-08-29", "close": 1.37, "volume": 4752719.0}, {"date": "2023-08-30", "close": 1.38, "volume": 2914264.0}, {"date": "2023-08-31", "close": 1.31, "volume": 2373605.0}, {"date": "2023-09-01", "close": 1.33, "volume": 2517847.0}, {"date": "2023-09-05", "close": 1.3, "volume": 2547824.0}, {"date": "2023-09-06", "close": 1.32, "volume": 2819831.0}, {"date": "2023-09-07", "close": 1.31, "volume": 2667251.0}, {"date": "2023-09-08", "close": 1.255, "volume": 2391629.0}, {"date": "2023-09-11", "close": 1.35, "volume": 6861061.0}, {"date": "2023-09-12", "close": 1.33, "volume": 3149833.0}, {"date": "2023-09-13", "close": 1.22, "volume": 6045775.0}, {"date": "2023-09-14", "close": 1.13, "volume": 6460163.0}, {"date": "2023-09-15", "close": 1.13, "volume": 5761061.0}, {"date": "2023-09-18", "close": 1.1, "volume": 2961191.0}, {"date": "2023-09-19", "close": 1.07, "volume": 2764478.0}, {"date": "2023-09-20", "close": 1.08, "volume": 2023587.0}, {"date": "2023-09-21", "close": 1.08, "volume": 1763428.0}, {"date": "2023-09-22", "close": 1.1, "volume": 1411973.0}, {"date": "2023-09-25", "close": 1.1, "volume": 2012752.0}, {"date": "2023-09-26", "close": 1.12, "volume": 1635009.0}, {"date": "2023-09-27", "close": 1.08, "volume": 2706977.0}, {"date": "2023-09-28", "close": 1.09, "volume": 1736056.0}, {"date": "2023-09-29", "close": 1.08, "volume": 2788498.0}, {"date": "2023-10-02", "close": 1.08, "volume": 1786627.0}, {"date": "2023-10-03", "close": 1.05, "volume": 2571381.0}, {"date": "2023-10-04", "close": 1.05, "volume": 1902550.0}, {"date": "2023-10-05", "close": 1.06, "volume": 1702520.0}, {"date": "2023-10-06", "close": 1.09, "volume": 2201396.0}, {"date": "2023-10-09", "close": 1.07, "volume": 1359961.0}, {"date": "2023-10-10", "close": 1.11, "volume": 2646197.0}, {"date": "2023-10-11", "close": 1.08, "volume": 2572598.0}, {"date": "2023-10-12", "close": 1.02, "volume": 3910094.0}, {"date": "2023-10-13", "close": 1.03, "volume": 1786920.0}, {"date": "2023-10-16", "close": 0.9168, "volume": 8162131.0}, {"date": "2023-10-17", "close": 0.9916, "volume": 7423811.0}, {"date": "2023-10-18", "close": 0.9884, "volume": 2605934.0}, {"date": "2023-10-19", "close": 0.9407, "volume": 2585033.0}, {"date": "2023-10-20", "close": 0.989, "volume": 2738520.0}, {"date": "2023-10-23", "close": 0.9231, "volume": 3067748.0}, {"date": "2023-10-24", "close": 0.9281, "volume": 2269538.0}, {"date": "2023-10-25", "close": 0.908, "volume": 3369138.0}, {"date": "2023-10-26", "close": 0.9499, "volume": 1970726.0}, {"date": "2023-10-27", "close": 0.9121, "volume": 992982.0}, {"date": "2023-10-30", "close": 0.9144, "volume": 2952972.0}, {"date": "2023-10-31", "close": 0.9533, "volume": 1347867.0}, {"date": "2023-11-01", "close": 0.9108, "volume": 3884559.0}, {"date": "2023-11-02", "close": 1.01, "volume": 5442772.0}, {"date": "2023-11-03", "close": 1.09, "volume": 3288171.0}, {"date": "2023-11-06", "close": 1.13, "volume": 7642251.0}, {"date": "2023-11-07", "close": 0.9245, "volume": 43103710.0}, {"date": "2023-11-08", "close": 0.9019, "volume": 6943553.0}, {"date": "2023-11-09", "close": 0.8829, "volume": 5415222.0}, {"date": "2023-11-10", "close": 0.9031, "volume": 3666622.0}, {"date": "2023-11-13", "close": 0.8994, "volume": 3203224.0}, {"date": "2023-11-14", "close": 1.01, "volume": 6409453.0}, {"date": "2023-11-15", "close": 1.02, "volume": 3213003.0}, {"date": "2023-11-16", "close": 1.04, "volume": 4754657.0}, {"date": "2023-11-17", "close": 1.02, "volume": 3390625.0}, {"date": "2023-11-20", "close": 0.9947, "volume": 5185694.0}, {"date": "2023-11-21", "close": 0.9815, "volume": 3401244.0}, {"date": "2023-11-22", "close": 0.9952, "volume": 1947046.0}, {"date": "2023-11-24", "close": 1.04, "volume": 1346416.0}, {"date": "2023-11-27", "close": 0.9416, "volume": 14115020.0}, {"date": "2023-11-28", "close": 0.9323, "volume": 9378537.0}, {"date": "2023-11-29", "close": 0.9283, "volume": 11474620.0}, {"date": "2023-11-30", "close": 0.921, "volume": 6481675.0}, {"date": "2023-12-01", "close": 0.95, "volume": 8714870.0}, {"date": "2023-12-04", "close": 0.9974, "volume": 9164238.0}, {"date": "2023-12-05", "close": 0.9451, "volume": 7127338.0}, {"date": "2023-12-06", "close": 0.948, "volume": 4580884.0}, {"date": "2023-12-07", "close": 0.9424, "volume": 4806816.0}, {"date": "2023-12-08", "close": 0.9502, "volume": 5476815.0}, {"date": "2023-12-11", "close": 0.9548, "volume": 7661536.0}, {"date": "2023-12-12", "close": 0.9218, "volume": 6260633.0}, {"date": "2023-12-13", "close": 0.9777, "volume": 13631220.0}, {"date": "2023-12-14", "close": 1.0, "volume": 6668298.0}, {"date": "2023-12-15", "close": 0.9854, "volume": 14185410.0}, {"date": "2023-12-18", "close": 0.9816, "volume": 12536880.0}, {"date": "2023-12-19", "close": 1.05, "volume": 7112350.0}, {"date": "2023-12-20", "close": 0.98, "volume": 3800700.0}, {"date": "2023-12-21", "close": 0.98, "volume": 4848708.0}, {"date": "2023-12-22", "close": 1.0, "volume": 4425900.0}, {"date": "2023-12-26", "close": 0.965, "volume": 25221600.0}, {"date": "2023-12-27", "close": 0.9817, "volume": 13560350.0}, {"date": "2023-12-28", "close": 0.9691, "volume": 4923936.0}, {"date": "2023-12-29", "close": 0.9521, "volume": 11029590.0}, {"date": "2024-01-02", "close": 0.9598, "volume": 11789750.0}, {"date": "2024-01-03", "close": 0.9231, "volume": 11132540.0}, {"date": "2024-01-04", "close": 0.9415, "volume": 4562029.0}, {"date": "2024-01-05", "close": 0.9482, "volume": 5394328.0}, {"date": "2024-01-08", "close": 0.9954, "volume": 9541369.0}, {"date": "2024-01-09", "close": 0.965, "volume": 10569860.0}, {"date": "2024-01-10", "close": 0.9637, "volume": 4063772.0}, {"date": "2024-01-11", "close": 0.9798, "volume": 4794130.0}, {"date": "2024-01-12", "close": 0.9813, "volume": 6181255.0}, {"date": "2024-01-16", "close": 0.9558, "volume": 6350793.0}, {"date": "2024-01-17", "close": 0.957, "volume": 2794093.0}, {"date": "2024-01-18", "close": 0.9783, "volume": 12583000.0}, {"date": "2024-01-19", "close": 0.9376, "volume": 6435436.0}, {"date": "2024-01-22", "close": 0.9449, "volume": 4345185.0}, {"date": "2024-01-23", "close": 0.997, "volume": 8307685.0}, {"date": "2024-01-24", "close": 0.97, "volume": 4198110.0}, {"date": "2024-01-25", "close": 0.9785, "volume": 3299519.0}, {"date": "2024-01-26", "close": 0.9602, "volume": 1709534.0}, {"date": "2024-01-29", "close": 0.9895, "volume": 3396752.0}, {"date": "2024-01-30", "close": 0.9927, "volume": 3930564.0}, {"date": "2024-01-31", "close": 0.9582, "volume": 5760716.0}, {"date": "2024-02-01", "close": 1.0, "volume": 6917409.0}, {"date": "2024-02-02", "close": 0.9951, "volume": 3954015.0}, {"date": "2024-02-05", "close": 0.9427, "volume": 7560548.0}, {"date": "2024-02-06", "close": 0.9642, "volume": 7707767.0}, {"date": "2024-02-07", "close": 0.9758, "volume": 8711339.0}, {"date": "2024-02-08", "close": 1.0, "volume": 4813697.0}, {"date": "2024-02-09", "close": 1.02, "volume": 3221693.0}, {"date": "2024-02-12", "close": 1.02, "volume": 2580363.0}, {"date": "2024-02-13", "close": 0.9627, "volume": 17343740.0}, {"date": "2024-02-14", "close": 0.9514, "volume": 12817990.0}, {"date": "2024-02-15", "close": 1.01, "volume": 7128145.0}, {"date": "2024-02-16", "close": 0.9927, "volume": 8724695.0}, {"date": "2024-02-20", "close": 0.9562, "volume": 8635974.0}, {"date": "2024-02-21", "close": 0.9456, "volume": 8944761.0}, {"date": "2024-02-22", "close": 0.9199, "volume": 12311840.0}, {"date": "2024-02-23", "close": 0.9028, "volume": 7319364.0}, {"date": "2024-02-26", "close": 0.9004, "volume": 8343186.0}, {"date": "2024-02-27", "close": 0.8981, "volume": 8853036.0}, {"date": "2024-02-28", "close": 0.8605, "volume": 13996260.0}, {"date": "2024-02-29", "close": 0.8639, "volume": 5260916.0}, {"date": "2024-03-01", "close": 0.8652, "volume": 10023080.0}, {"date": "2024-03-04", "close": 0.8449, "volume": 14723870.0}, {"date": "2024-03-05", "close": 0.807, "volume": 17142810.0}, {"date": "2024-03-06", "close": 0.8, "volume": 16838070.0}, {"date": "2024-03-07", "close": 0.8, "volume": 14318220.0}, {"date": "2024-03-08", "close": 0.8112, "volume": 16684430.0}, {"date": "2024-03-11", "close": 0.7885, "volume": 12692170.0}, {"date": "2024-03-12", "close": 0.7675, "volume": 22867570.0}, {"date": "2024-03-13", "close": 0.8058, "volume": 32595640.0}, {"date": "2024-03-14", "close": 0.725, "volume": 27826190.0}, {"date": "2024-03-15", "close": 0.7975, "volume": 14014830.0}, {"date": "2024-03-18", "close": 0.7832, "volume": 11958430.0}, {"date": "2024-03-19", "close": 0.8216, "volume": 9354516.0}, {"date": "2024-03-20", "close": 0.882, "volume": 12280410.0}, {"date": "2024-03-21", "close": 0.864, "volume": 8765185.0}, {"date": "2024-03-22", "close": 0.8212, "volume": 8094508.0}, {"date": "2024-03-25", "close": 0.791, "volume": 8550304.0}, {"date": "2024-03-26", "close": 0.7807, "volume": 6883534.0}, {"date": "2024-03-27", "close": 0.793, "volume": 4994106.0}, {"date": "2024-03-28", "close": 0.794, "volume": 10012420.0}, {"date": "2024-04-01", "close": 0.7697, "volume": 12388070.0}, {"date": "2024-04-02", "close": 0.737, "volume": 6857716.0}, {"date": "2024-04-03", "close": 0.7567, "volume": 7638531.0}, {"date": "2024-04-04", "close": 0.755, "volume": 8114384.0}, {"date": "2024-04-05", "close": 0.7265, "volume": 8793461.0}, {"date": "2024-04-08", "close": 0.7299, "volume": 7630939.0}, {"date": "2024-04-09", "close": 0.7365, "volume": 7494948.0}, {"date": "2024-04-10", "close": 0.7293, "volume": 5887004.0}, {"date": "2024-04-11", "close": 0.712, "volume": 4712349.0}, {"date": "2024-04-12", "close": 0.6701, "volume": 11338290.0}, {"date": "2024-04-15", "close": 0.6362, "volume": 10867160.0}, {"date": "2024-04-16", "close": 0.625, "volume": 5393628.0}, {"date": "2024-04-17", "close": 0.6217, "volume": 6246196.0}, {"date": "2024-04-18", "close": 0.6311, "volume": 2864087.0}, {"date": "2024-04-19", "close": 0.6356, "volume": 3131252.0}, {"date": "2024-04-22", "close": 0.6222, "volume": 3919525.0}, {"date": "2024-04-23", "close": 0.6299, "volume": 3503688.0}, {"date": "2024-04-24", "close": 0.65, "volume": 4001131.0}, {"date": "2024-04-25", "close": 0.67, "volume": 3911525.0}, {"date": "2024-04-26", "close": 0.68, "volume": 2324970.0}, {"date": "2024-04-29", "close": 0.6741, "volume": 4671318.0}, {"date": "2024-04-30", "close": 0.63, "volume": 4042745.0}, {"date": "2024-05-01", "close": 0.6428, "volume": 2345959.0}, {"date": "2024-05-02", "close": 0.6445, "volume": 2433868.0}, {"date": "2024-05-03", "close": 0.695, "volume": 3571789.0}, {"date": "2024-05-06", "close": 0.7201, "volume": 4689087.0}, {"date": "2024-05-07", "close": 0.74, "volume": 8571030.0}, {"date": "2024-05-08", "close": 0.8706, "volume": 22113720.0}, {"date": "2024-05-09", "close": 0.8633, "volume": 6817281.0}, {"date": "2024-05-10", "close": 0.82, "volume": 6574262.0}, {"date": "2024-05-13", "close": 0.9117, "volume": 16346480.0}, {"date": "2024-05-14", "close": 1.02, "volume": 22486190.0}, {"date": "2024-05-15", "close": 0.9468, "volume": 10902940.0}, {"date": "2024-05-16", "close": 0.9339, "volume": 8816066.0}, {"date": "2024-05-17", "close": 0.89, "volume": 6797717.0}, {"date": "2024-05-20", "close": 0.8955, "volume": 4866913.0}, {"date": "2024-05-21", "close": 0.9272, "volume": 7587187.0}, {"date": "2024-05-22", "close": 1.02, "volume": 8178859.0}, {"date": "2024-05-23", "close": 0.9892, "volume": 5789938.0}, {"date": "2024-05-24", "close": 1.0, "volume": 5757042.0}, {"date": "2024-05-28", "close": 1.01, "volume": 4019810.0}, {"date": "2024-05-29", "close": 1.03, "volume": 2953511.0}, {"date": "2024-05-30", "close": 1.14, "volume": 8602188.0}, {"date": "2024-05-31", "close": 1.1, "volume": 12809780.0}, {"date": "2024-06-03", "close": 1.17, "volume": 4662193.0}, {"date": "2024-06-04", "close": 1.11, "volume": 2571645.0}, {"date": "2024-06-05", "close": 1.11, "volume": 2742237.0}, {"date": "2024-06-06", "close": 1.1, "volume": 2796643.0}, {"date": "2024-06-07", "close": 1.1, "volume": 3774411.0}, {"date": "2024-06-10", "close": 0.9855, "volume": 14669840.0}, {"date": "2024-06-11", "close": 1.03, "volume": 3487553.0}, {"date": "2024-06-12", "close": 1.05, "volume": 4044435.0}, {"date": "2024-06-13", "close": 1.03, "volume": 1604745.0}, {"date": "2024-06-14", "close": 1.09, "volume": 4981730.0}, {"date": "2024-06-17", "close": 1.15, "volume": 5327305.0}, {"date": "2024-06-18", "close": 1.1, "volume": 2453684.0}, {"date": "2024-06-20", "close": 1.03, "volume": 4411724.0}, {"date": "2024-06-21", "close": 1.25, "volume": 24606710.0}, {"date": "2024-06-24", "close": 1.27, "volume": 6008263.0}, {"date": "2024-06-25", "close": 1.31, "volume": 4730644.0}, {"date": "2024-06-26", "close": 1.28, "volume": 2511360.0}, {"date": "2024-06-27", "close": 1.3, "volume": 2784682.0}, {"date": "2024-06-28", "close": 1.23, "volume": 4703662.0}, {"date": "2024-07-01", "close": 1.2, "volume": 4392950.0}, {"date": "2024-07-02", "close": 1.22, "volume": 2629432.0}, {"date": "2024-07-03", "close": 1.25, "volume": 1294498.0}, {"date": "2024-07-05", "close": 1.27, "volume": 2564786.0}, {"date": "2024-07-08", "close": 1.33, "volume": 3151974.0}, {"date": "2024-07-09", "close": 1.34, "volume": 2416972.0}, {"date": "2024-07-10", "close": 1.34, "volume": 2412485.0}, {"date": "2024-07-11", "close": 1.46, "volume": 6827596.0}, {"date": "2024-07-12", "close": 1.51, "volume": 5034749.0}, {"date": "2024-07-15", "close": 1.58, "volume": 5838035.0}, {"date": "2024-07-16", "close": 1.73, "volume": 6784953.0}, {"date": "2024-07-17", "close": 1.72, "volume": 5038461.0}, {"date": "2024-07-18", "close": 1.69, "volume": 4069089.0}, {"date": "2024-07-19", "close": 1.63, "volume": 3118650.0}, {"date": "2024-07-22", "close": 1.68, "volume": 3576067.0}, {"date": "2024-07-23", "close": 1.66, "volume": 2647733.0}, {"date": "2024-07-24", "close": 1.6, "volume": 3065003.0}, {"date": "2024-07-25", "close": 1.64, "volume": 3359236.0}, {"date": "2024-07-26", "close": 1.73, "volume": 3196186.0}, {"date": "2024-07-29", "close": 1.77, "volume": 4375616.0}, {"date": "2024-07-30", "close": 1.92, "volume": 7576199.0}, {"date": "2024-07-31", "close": 1.91, "volume": 5291038.0}, {"date": "2024-08-01", "close": 1.8, "volume": 4743006.0}, {"date": "2024-08-02", "close": 1.67, "volume": 5560502.0}, {"date": "2024-08-05", "close": 1.88, "volume": 11860920.0}, {"date": "2024-08-06", "close": 1.83, "volume": 8073411.0}, {"date": "2024-08-07", "close": 1.665, "volume": 6326064.0}, {"date": "2024-08-08", "close": 1.83, "volume": 4691563.0}, {"date": "2024-08-09", "close": 1.86, "volume": 4618578.0}, {"date": "2024-08-12", "close": 1.87, "volume": 2227670.0}, {"date": "2024-08-13", "close": 2.0, "volume": 5737340.0}, {"date": "2024-08-14", "close": 2.51, "volume": 26263850.0}, {"date": "2024-08-15", "close": 2.66, "volume": 17515460.0}, {"date": "2024-08-16", "close": 2.83, "volume": 13110760.0}, {"date": "2024-08-19", "close": 3.18, "volume": 28590960.0}, {"date": "2024-08-20", "close": 3.1, "volume": 15146120.0}, {"date": "2024-08-21", "close": 3.5, "volume": 16233950.0}, {"date": "2024-08-22", "close": 3.36, "volume": 21210330.0}, {"date": "2024-08-23", "close": 3.34, "volume": 10803840.0}, {"date": "2024-08-26", "close": 3.33, "volume": 12856680.0}, {"date": "2024-08-27", "close": 3.2, "volume": 4579210.0}, {"date": "2024-08-28", "close": 3.1, "volume": 7746713.0}, {"date": "2024-08-29", "close": 2.82, "volume": 12844840.0}, {"date": "2024-08-30", "close": 2.63, "volume": 18536670.0}, {"date": "2024-09-03", "close": 2.5, "volume": 11916040.0}, {"date": "2024-09-04", "close": 2.865, "volume": 18192790.0}, {"date": "2024-09-05", "close": 2.66, "volume": 8523117.0}, {"date": "2024-09-06", "close": 2.51, "volume": 6809601.0}, {"date": "2024-09-09", "close": 2.51, "volume": 4285625.0}, {"date": "2024-09-10", "close": 2.54, "volume": 4338230.0}, {"date": "2024-09-11", "close": 2.65, "volume": 5701508.0}, {"date": "2024-09-12", "close": 2.77, "volume": 6173988.0}, {"date": "2024-09-13", "close": 2.99, "volume": 5581891.0}, {"date": "2024-09-16", "close": 3.06, "volume": 6891714.0}, {"date": "2024-09-17", "close": 3.09, "volume": 4177522.0}, {"date": "2024-09-18", "close": 3.0, "volume": 6390046.0}, {"date": "2024-09-19", "close": 3.03, "volume": 4677182.0}, {"date": "2024-09-20", "close": 2.91, "volume": 9643760.0}, {"date": "2024-09-23", "close": 2.9, "volume": 3765486.0}, {"date": "2024-09-24", "close": 2.96, "volume": 8492588.0}, {"date": "2024-09-25", "close": 2.89, "volume": 7951629.0}, {"date": "2024-09-26", "close": 2.87, "volume": 3293398.0}, {"date": "2024-09-27", "close": 2.82, "volume": 3214465.0}, {"date": "2024-09-30", "close": 2.82, "volume": 2975001.0}, {"date": "2024-10-01", "close": 2.78, "volume": 4220672.0}, {"date": "2024-10-02", "close": 3.59, "volume": 26020890.0}, {"date": "2024-10-03", "close": 4.0, "volume": 28938040.0}, {"date": "2024-10-04", "close": 4.04, "volume": 13470070.0}, {"date": "2024-10-07", "close": 3.69, "volume": 10720700.0}, {"date": "2024-10-08", "close": 3.76, "volume": 6098766.0}, {"date": "2024-10-09", "close": 3.91, "volume": 7312442.0}, {"date": "2024-10-10", "close": 3.95, "volume": 5025638.0}, {"date": "2024-10-11", "close": 4.07, "volume": 7777232.0}, {"date": "2024-10-14", "close": 4.12, "volume": 7062820.0}, {"date": "2024-10-15", "close": 4.13, "volume": 7744172.0}, {"date": "2024-10-16", "close": 4.26, "volume": 7006670.0}, {"date": "2024-10-17", "close": 4.18, "volume": 17349650.0}, {"date": "2024-10-18", "close": 4.0, "volume": 8276138.0}, {"date": "2024-10-21", "close": 4.06, "volume": 7719325.0}, {"date": "2024-10-22", "close": 3.94, "volume": 7347352.0}, {"date": "2024-10-23", "close": 3.78, "volume": 8093810.0}, {"date": "2024-10-24", "close": 3.79, "volume": 4559856.0}, {"date": "2024-10-25", "close": 3.92, "volume": 3948972.0}, {"date": "2024-10-28", "close": 4.02, "volume": 5371999.0}, {"date": "2024-10-29", "close": 4.05, "volume": 3486985.0}, {"date": "2024-10-30", "close": 4.05, "volume": 4005911.0}, {"date": "2024-10-31", "close": 4.12, "volume": 6965175.0}, {"date": "2024-11-01", "close": 4.2, "volume": 7105947.0}, {"date": "2024-11-04", "close": 4.33, "volume": 6454007.0}, {"date": "2024-11-05", "close": 4.32, "volume": 5891672.0}, {"date": "2024-11-06", "close": 4.35, "volume": 16189160.0}, {"date": "2024-11-07", "close": 3.67, "volume": 20049350.0}, {"date": "2024-11-08", "close": 3.41, "volume": 13698560.0}, {"date": "2024-11-11", "close": 3.33, "volume": 10891200.0}, {"date": "2024-11-12", "close": 3.25, "volume": 8692669.0}, {"date": "2024-11-13", "close": 3.16, "volume": 6047009.0}, {"date": "2024-11-14", "close": 3.08, "volume": 6414278.0}, {"date": "2024-11-15", "close": 3.04, "volume": 5291003.0}, {"date": "2024-11-18", "close": 3.21, "volume": 6130734.0}, {"date": "2024-11-19", "close": 3.28, "volume": 5190887.0}, {"date": "2024-11-20", "close": 3.35, "volume": 4648311.0}, {"date": "2024-11-21", "close": 3.36, "volume": 3746625.0}, {"date": "2024-11-22", "close": 3.37, "volume": 3999919.0}, {"date": "2024-11-25", "close": 3.49, "volume": 5685232.0}, {"date": "2024-11-26", "close": 3.4, "volume": 3868100.0}, {"date": "2024-11-27", "close": 3.42, "volume": 3663651.0}, {"date": "2024-11-29", "close": 3.48, "volume": 3077053.0}, {"date": "2024-12-02", "close": 3.43, "volume": 6538694.0}, {"date": "2024-12-03", "close": 3.4, "volume": 3415299.0}, {"date": "2024-12-04", "close": 3.43, "volume": 3436649.0}, {"date": "2024-12-05", "close": 3.42, "volume": 4244484.0}, {"date": "2024-12-06", "close": 3.36, "volume": 4150341.0}, {"date": "2024-12-09", "close": 3.3, "volume": 3924902.0}, {"date": "2024-12-10", "close": 3.17, "volume": 4139104.0}, {"date": "2024-12-11", "close": 3.12, "volume": 3176025.0}, {"date": "2024-12-12", "close": 3.0, "volume": 5358074.0}, {"date": "2024-12-13", "close": 3.11, "volume": 4402341.0}, {"date": "2024-12-16", "close": 3.12, "volume": 4466956.0}, {"date": "2024-12-17", "close": 3.21, "volume": 4934628.0}, {"date": "2024-12-18", "close": 3.15, "volume": 7308172.0}, {"date": "2024-12-19", "close": 3.19, "volume": 4489441.0}, {"date": "2024-12-20", "close": 3.23, "volume": 5157637.0}, {"date": "2024-12-23", "close": 3.27, "volume": 3574078.0}, {"date": "2024-12-24", "close": 3.19, "volume": 3047000.0}, {"date": "2024-12-26", "close": 3.31, "volume": 5409662.0}, {"date": "2024-12-27", "close": 3.26, "volume": 4446917.0}, {"date": "2024-12-30", "close": 3.19, "volume": 4189457.0}, {"date": "2024-12-31", "close": 3.15, "volume": 6432990.0}, {"date": "2025-01-02", "close": 3.13, "volume": 3628552.0}, {"date": "2025-01-03", "close": 3.29, "volume": 5472241.0}, {"date": "2025-01-06", "close": 3.38, "volume": 3703524.0}, {"date": "2025-01-07", "close": 3.6, "volume": 9499308.0}, {"date": "2025-01-08", "close": 3.64, "volume": 6559858.0}, {"date": "2025-01-10", "close": 3.64, "volume": 4788225.0}, {"date": "2025-01-13", "close": 3.72, "volume": 11484290.0}, {"date": "2025-01-14", "close": 3.74, "volume": 7246865.0}, {"date": "2025-01-15", "close": 3.98, "volume": 8078775.0}, {"date": "2025-01-16", "close": 4.07, "volume": 7685232.0}, {"date": "2025-01-17", "close": 4.08, "volume": 5430206.0}, {"date": "2025-01-21", "close": 4.24, "volume": 6745889.0}, {"date": "2025-01-22", "close": 4.31, "volume": 7557812.0}, {"date": "2025-01-23", "close": 4.68, "volume": 10250630.0}, {"date": "2025-01-24", "close": 4.82, "volume": 10264850.0}, {"date": "2025-01-27", "close": 4.61, "volume": 9914882.0}, {"date": "2025-01-28", "close": 4.59, "volume": 6236192.0}, {"date": "2025-01-29", "close": 4.45, "volume": 5629206.0}, {"date": "2025-01-30", "close": 4.43, "volume": 4584773.0}, {"date": "2025-01-31", "close": 4.39, "volume": 4857337.0}, {"date": "2025-02-03", "close": 4.31, "volume": 6635345.0}, {"date": "2025-02-04", "close": 4.47, "volume": 7273299.0}, {"date": "2025-02-05", "close": 4.66, "volume": 5313268.0}, {"date": "2025-02-06", "close": 4.44, "volume": 6304172.0}, {"date": "2025-02-07", "close": 4.32, "volume": 4858210.0}, {"date": "2025-02-10", "close": 4.38, "volume": 3221411.0}, {"date": "2025-02-11", "close": 4.44, "volume": 3927827.0}, {"date": "2025-02-12", "close": 4.47, "volume": 3481100.0}, {"date": "2025-02-13", "close": 4.54, "volume": 3332781.0}, {"date": "2025-02-14", "close": 4.46, "volume": 3129122.0}, {"date": "2025-02-18", "close": 4.41, "volume": 3518627.0}, {"date": "2025-02-19", "close": 4.55, "volume": 4209803.0}, {"date": "2025-02-20", "close": 4.49, "volume": 6614594.0}, {"date": "2025-02-21", "close": 4.4, "volume": 7769135.0}, {"date": "2025-02-24", "close": 4.18, "volume": 5824436.0}, {"date": "2025-02-25", "close": 4.33, "volume": 6684328.0}, {"date": "2025-02-26", "close": 4.32, "volume": 4112467.0}, {"date": "2025-02-27", "close": 4.14, "volume": 4846314.0}, {"date": "2025-02-28", "close": 3.97, "volume": 9628434.0}, {"date": "2025-03-03", "close": 3.64, "volume": 7547288.0}, {"date": "2025-03-04", "close": 3.72, "volume": 10218720.0}, {"date": "2025-03-05", "close": 3.83, "volume": 5198542.0}, {"date": "2025-03-06", "close": 3.67, "volume": 8669981.0}, {"date": "2025-03-07", "close": 3.64, "volume": 6484865.0}, {"date": "2025-03-10", "close": 3.39, "volume": 10659030.0}, {"date": "2025-03-11", "close": 3.36, "volume": 7394286.0}, {"date": "2025-03-12", "close": 3.61, "volume": 8589780.0}, {"date": "2025-03-13", "close": 3.46, "volume": 5621091.0}, {"date": "2025-03-14", "close": 3.66, "volume": 5221611.0}, {"date": "2025-03-17", "close": 3.7, "volume": 3972343.0}, {"date": "2025-03-18", "close": 3.81, "volume": 6555665.0}, {"date": "2025-03-19", "close": 3.71, "volume": 4624994.0}, {"date": "2025-03-20", "close": 3.66, "volume": 3047870.0}, {"date": "2025-03-21", "close": 3.72, "volume": 4654713.0}, {"date": "2025-03-24", "close": 3.81, "volume": 3598709.0}, {"date": "2025-03-25", "close": 3.87, "volume": 4325828.0}, {"date": "2025-03-26", "close": 3.73, "volume": 3039266.0}, {"date": "2025-03-27", "close": 3.7, "volume": 4664148.0}, {"date": "2025-03-28", "close": 3.59, "volume": 5052508.0}, {"date": "2025-03-31", "close": 3.59, "volume": 5548169.0}, {"date": "2025-04-01", "close": 3.59, "volume": 4629051.0}, {"date": "2025-04-02", "close": 3.59, "volume": 4290534.0}, {"date": "2025-04-03", "close": 3.51, "volume": 5427731.0}, {"date": "2025-04-04", "close": 3.33, "volume": 7041473.0}, {"date": "2025-04-07", "close": 3.21, "volume": 11741930.0}, {"date": "2025-04-08", "close": 3.47, "volume": 11576180.0}, {"date": "2025-04-09", "close": 3.63, "volume": 10739090.0}, {"date": "2025-04-10", "close": 3.67, "volume": 6519514.0}, {"date": "2025-04-11", "close": 3.68, "volume": 5042464.0}, {"date": "2025-04-14", "close": 3.66, "volume": 5490421.0}, {"date": "2025-04-15", "close": 3.72, "volume": 4848868.0}, {"date": "2025-04-16", "close": 3.69, "volume": 3466635.0}, {"date": "2025-04-17", "close": 3.6, "volume": 3942190.0}, {"date": "2025-04-21", "close": 3.32, "volume": 5279777.0}, {"date": "2025-04-22", "close": 3.38, "volume": 3511133.0}, {"date": "2025-04-23", "close": 3.46, "volume": 4607924.0}, {"date": "2025-04-24", "close": 3.47, "volume": 6765011.0}, {"date": "2025-04-25", "close": 3.43, "volume": 5730272.0}, {"date": "2025-04-28", "close": 3.47, "volume": 4423288.0}, {"date": "2025-04-29", "close": 3.45, "volume": 3900973.0}, {"date": "2025-04-30", "close": 3.4, "volume": 3563430.0}, {"date": "2025-05-01", "close": 3.32, "volume": 4478078.0}, {"date": "2025-05-02", "close": 3.34, "volume": 5012316.0}, {"date": "2025-05-05", "close": 3.35, "volume": 3612928.0}, {"date": "2025-05-06", "close": 3.35, "volume": 4436105.0}, {"date": "2025-05-07", "close": 3.77, "volume": 12949060.0}, {"date": "2025-05-08", "close": 3.75, "volume": 6946006.0}, {"date": "2025-05-09", "close": 3.51, "volume": 7676113.0}, {"date": "2025-05-12", "close": 3.47, "volume": 6713113.0}, {"date": "2025-05-13", "close": 3.4, "volume": 8727641.0}, {"date": "2025-05-14", "close": 3.31, "volume": 6277373.0}, {"date": "2025-05-15", "close": 3.41, "volume": 7906874.0}, {"date": "2025-05-16", "close": 3.55, "volume": 5306184.0}, {"date": "2025-05-19", "close": 3.6, "volume": 5489818.0}, {"date": "2025-05-20", "close": 3.69, "volume": 5442646.0}, {"date": "2025-05-21", "close": 3.52, "volume": 5688948.0}, {"date": "2025-05-22", "close": 3.28, "volume": 8835943.0}, {"date": "2025-05-23", "close": 3.19, "volume": 7538212.0}, {"date": "2025-05-27", "close": 3.21, "volume": 6374868.0}, {"date": "2025-05-28", "close": 3.13, "volume": 4454396.0}, {"date": "2025-05-29", "close": 3.13, "volume": 5969933.0}, {"date": "2025-05-30", "close": 3.14, "volume": 7534683.0}, {"date": "2025-06-02", "close": 3.17, "volume": 5186371.0}, {"date": "2025-06-03", "close": 3.1, "volume": 5309932.0}, {"date": "2025-06-04", "close": 3.08, "volume": 4240864.0}, {"date": "2025-06-05", "close": 3.02, "volume": 3855212.0}, {"date": "2025-06-06", "close": 3.055, "volume": 4749748.0}, {"date": "2025-06-09", "close": 2.98, "volume": 5098097.0}, {"date": "2025-06-10", "close": 2.99, "volume": 4312093.0}, {"date": "2025-06-11", "close": 2.97, "volume": 5047246.0}, {"date": "2025-06-12", "close": 2.93, "volume": 5569252.0}, {"date": "2025-06-13", "close": 2.885, "volume": 6294087.0}, {"date": "2025-06-16", "close": 2.92, "volume": 6043865.0}, {"date": "2025-06-17", "close": 2.83, "volume": 5261038.0}, {"date": "2025-06-18", "close": 2.97, "volume": 8016604.0}, {"date": "2025-06-20", "close": 3.02, "volume": 11042080.0}, {"date": "2025-06-23", "close": 2.83, "volume": 10297220.0}, {"date": "2025-06-24", "close": 2.84, "volume": 11277930.0}, {"date": "2025-06-25", "close": 2.74, "volume": 7049844.0}, {"date": "2025-06-26", "close": 2.79, "volume": 6477588.0}, {"date": "2025-06-27", "close": 2.76, "volume": 65195030.0}, {"date": "2025-06-30", "close": 2.79, "volume": 7478587.0}, {"date": "2025-07-01", "close": 2.75, "volume": 7785948.0}, {"date": "2025-07-02", "close": 2.59, "volume": 11127380.0}, {"date": "2025-07-03", "close": 2.56, "volume": 4315678.0}, {"date": "2025-07-07", "close": 2.89, "volume": 22210690.0}, {"date": "2025-07-08", "close": 3.05, "volume": 19068780.0}, {"date": "2025-07-09", "close": 3.17, "volume": 12992030.0}, {"date": "2025-07-10", "close": 3.05, "volume": 8856494.0}, {"date": "2025-07-11", "close": 2.92, "volume": 11162110.0}, {"date": "2025-07-14", "close": 3.0, "volume": 6421951.0}, {"date": "2025-07-15", "close": 2.98, "volume": 5557607.0}, {"date": "2025-07-16", "close": 3.02, "volume": 6857278.0}, {"date": "2025-07-17", "close": 3.01, "volume": 6272140.0}, {"date": "2025-07-18", "close": 2.94, "volume": 7369388.0}, {"date": "2025-07-21", "close": 3.11, "volume": 11989670.0}, {"date": "2025-07-22", "close": 3.22, "volume": 12099670.0}, {"date": "2025-07-23", "close": 3.41, "volume": 15978720.0}, {"date": "2025-07-24", "close": 3.075, "volume": 14330910.0}, {"date": "2025-07-25", "close": 3.035, "volume": 6232975.0}, {"date": "2025-07-28", "close": 3.0, "volume": 7832814.0}, {"date": "2025-07-29", "close": 2.89, "volume": 5534878.0}, {"date": "2025-07-30", "close": 2.9, "volume": 5561486.0}, {"date": "2025-07-31", "close": 2.89, "volume": 5112889.0}, {"date": "2025-08-01", "close": 2.78, "volume": 7409554.0}, {"date": "2025-08-04", "close": 2.88, "volume": 6641064.0}, {"date": "2025-08-05", "close": 2.85, "volume": 14174100.0}, {"date": "2025-08-06", "close": 2.26, "volume": 30057020.0}, {"date": "2025-08-07", "close": 2.21, "volume": 12779190.0}, {"date": "2025-08-08", "close": 2.18, "volume": 11873930.0}, {"date": "2025-08-11", "close": 2.47, "volume": 12003570.0}, {"date": "2025-08-12", "close": 2.5, "volume": 6355329.0}, {"date": "2025-08-13", "close": 2.62, "volume": 8651719.0}, {"date": "2025-08-14", "close": 2.57, "volume": 6151767.0}, {"date": "2025-08-15", "close": 2.65, "volume": 7024609.0}, {"date": "2025-08-18", "close": 2.61, "volume": 5694620.0}, {"date": "2025-08-19", "close": 2.52, "volume": 8402224.0}, {"date": "2025-08-20", "close": 2.54, "volume": 3295544.0}, {"date": "2025-08-21", "close": 2.61, "volume": 3993307.0}, {"date": "2025-08-22", "close": 2.73, "volume": 5667713.0}, {"date": "2025-08-25", "close": 2.645, "volume": 4498993.0}, {"date": "2025-08-26", "close": 2.67, "volume": 3494922.0}, {"date": "2025-08-27", "close": 2.69, "volume": 3335862.0}, {"date": "2025-08-28", "close": 2.63, "volume": 2825804.0}, {"date": "2025-08-29", "close": 2.62, "volume": 2868575.0}, {"date": "2025-09-02", "close": 2.69, "volume": 5150233.0}, {"date": "2025-09-03", "close": 2.66, "volume": 3683116.0}, {"date": "2025-09-04", "close": 2.69, "volume": 3389708.0}, {"date": "2025-09-05", "close": 2.75, "volume": 4056356.0}, {"date": "2025-09-08", "close": 2.74, "volume": 6920423.0}, {"date": "2025-09-09", "close": 2.89, "volume": 4674695.0}, {"date": "2025-09-10", "close": 3.02, "volume": 8877435.0}, {"date": "2025-09-11", "close": 3.14, "volume": 7336901.0}, {"date": "2025-09-12", "close": 3.06, "volume": 4941744.0}, {"date": "2025-09-15", "close": 3.14, "volume": 5858947.0}, {"date": "2025-09-16", "close": 3.12, "volume": 3857036.0}, {"date": "2025-09-17", "close": 3.07, "volume": 4209820.0}, {"date": "2025-09-18", "close": 3.07, "volume": 3807694.0}, {"date": "2025-09-19", "close": 3.03, "volume": 7446327.0}, {"date": "2025-09-22", "close": 3.0, "volume": 5538540.0}, {"date": "2025-09-23", "close": 3.25, "volume": 8982395.0}, {"date": "2025-09-24", "close": 3.22, "volume": 5120862.0}, {"date": "2025-09-25", "close": 3.16, "volume": 6781084.0}, {"date": "2025-09-26", "close": 3.2, "volume": 3360376.0}, {"date": "2025-09-29", "close": 3.12, "volume": 3164874.0}, {"date": "2025-09-30", "close": 3.06, "volume": 4361022.0}, {"date": "2025-10-01", "close": 2.62, "volume": 52412240.0}, {"date": "2025-10-02", "close": 2.53, "volume": 15093350.0}, {"date": "2025-10-03", "close": 2.59, "volume": 10288510.0}, {"date": "2025-10-06", "close": 2.62, "volume": 13440910.0}, {"date": "2025-10-07", "close": 2.7, "volume": 15559580.0}, {"date": "2025-10-08", "close": 2.78, "volume": 10781840.0}, {"date": "2025-10-09", "close": 2.67, "volume": 8345077.0}, {"date": "2025-10-10", "close": 2.56, "volume": 16493830.0}, {"date": "2025-10-13", "close": 2.63, "volume": 6905329.0}, {"date": "2025-10-14", "close": 2.79, "volume": 10435850.0}, {"date": "2025-10-15", "close": 2.8, "volume": 7472300.0}, {"date": "2025-10-16", "close": 2.7, "volume": 5486586.0}, {"date": "2025-10-17", "close": 2.71, "volume": 7324258.0}, {"date": "2025-10-20", "close": 2.92, "volume": 8827695.0}, {"date": "2025-10-21", "close": 3.22, "volume": 23008770.0}, {"date": "2025-10-22", "close": 3.08, "volume": 11855310.0}, {"date": "2025-10-23", "close": 3.2, "volume": 6651540.0}, {"date": "2025-10-24", "close": 3.82, "volume": 34321020.0}, {"date": "2025-10-27", "close": 3.81, "volume": 12388250.0}, {"date": "2025-10-28", "close": 3.76, "volume": 5783383.0}, {"date": "2025-10-29", "close": 3.64, "volume": 9157279.0}, {"date": "2025-10-30", "close": 3.47, "volume": 6953549.0}, {"date": "2025-10-31", "close": 3.53, "volume": 7265398.0}, {"date": "2025-11-03", "close": 3.68, "volume": 10392320.0}, {"date": "2025-11-04", "close": 3.52, "volume": 11239840.0}, {"date": "2025-11-05", "close": 2.965, "volume": 22349150.0}, {"date": "2025-11-06", "close": 2.61, "volume": 15673880.0}, {"date": "2025-11-07", "close": 2.67, "volume": 11677120.0}, {"date": "2025-11-10", "close": 2.6, "volume": 7137537.0}, {"date": "2025-11-11", "close": 2.55, "volume": 4962641.0}, {"date": "2025-11-12", "close": 2.51, "volume": 6509700.0}, {"date": "2025-11-13", "close": 2.47, "volume": 6620226.0}, {"date": "2025-11-14", "close": 2.47, "volume": 7013936.0}, {"date": "2025-11-17", "close": 2.35, "volume": 6293583.0}, {"date": "2025-11-18", "close": 2.35, "volume": 5298580.0}, {"date": "2025-11-19", "close": 2.32, "volume": 4618778.0}, {"date": "2025-11-20", "close": 2.16, "volume": 6216053.0}, {"date": "2025-11-21", "close": 2.28, "volume": 6235284.0}, {"date": "2025-11-24", "close": 2.4, "volume": 5747538.0}, {"date": "2025-11-25", "close": 2.42, "volume": 4162347.0}, {"date": "2025-11-26", "close": 2.45, "volume": 3989881.0}, {"date": "2025-11-28", "close": 2.49, "volume": 2507770.0}, {"date": "2025-12-01", "close": 2.5, "volume": 5556234.0}, {"date": "2025-12-02", "close": 2.49, "volume": 3065043.0}, {"date": "2025-12-03", "close": 2.62, "volume": 4431408.0}, {"date": "2025-12-04", "close": 2.66, "volume": 4740749.0}, {"date": "2025-12-05", "close": 2.58, "volume": 4010881.0}, {"date": "2025-12-08", "close": 2.56, "volume": 2643123.0}, {"date": "2025-12-09", "close": 2.59, "volume": 2612516.0}, {"date": "2025-12-10", "close": 2.66, "volume": 4402096.0}, {"date": "2025-12-11", "close": 2.75, "volume": 4315849.0}, {"date": "2025-12-12", "close": 2.7, "volume": 3474398.0}, {"date": "2025-12-15", "close": 2.62, "volume": 4584988.0}, {"date": "2025-12-16", "close": 2.64, "volume": 2905768.0}, {"date": "2025-12-17", "close": 2.6, "volume": 6337909.0}, {"date": "2025-12-18", "close": 2.58, "volume": 3684425.0}, {"date": "2025-12-19", "close": 2.58, "volume": 6304545.0}, {"date": "2025-12-22", "close": 2.6, "volume": 3507197.0}, {"date": "2025-12-23", "close": 2.52, "volume": 2775705.0}, {"date": "2025-12-24", "close": 2.53, "volume": 1424403.0}, {"date": "2025-12-26", "close": 2.51, "volume": 2958953.0}, {"date": "2025-12-29", "close": 2.48, "volume": 4258472.0}, {"date": "2025-12-30", "close": 2.39, "volume": 5347431.0}, {"date": "2025-12-31", "close": 2.35, "volume": 6724562.0}, {"date": "2026-01-02", "close": 2.41, "volume": 3072130.0}, {"date": "2026-01-05", "close": 2.59, "volume": 6582783.0}, {"date": "2026-01-06", "close": 2.59, "volume": 7237595.0}, {"date": "2026-01-07", "close": 2.5, "volume": 4419881.0}, {"date": "2026-01-08", "close": 2.53, "volume": 3930577.0}, {"date": "2026-01-09", "close": 2.6, "volume": 4203296.0}, {"date": "2026-01-12", "close": 2.64, "volume": 3544837.0}, {"date": "2026-01-13", "close": 2.54, "volume": 4690470.0}, {"date": "2026-01-14", "close": 2.81, "volume": 13223720.0}, {"date": "2026-01-15", "close": 2.62, "volume": 6996719.0}, {"date": "2026-01-16", "close": 2.54, "volume": 9163138.0}, {"date": "2026-01-20", "close": 2.59, "volume": 5061107.0}, {"date": "2026-01-21", "close": 2.62, "volume": 5846731.0}, {"date": "2026-01-22", "close": 2.68, "volume": 4690885.0}, {"date": "2026-01-23", "close": 2.59, "volume": 4551900.0}, {"date": "2026-01-26", "close": 2.49, "volume": 7841965.0}, {"date": "2026-01-27", "close": 2.36, "volume": 10861400.0}, {"date": "2026-01-28", "close": 2.31, "volume": 6559449.0}, {"date": "2026-01-29", "close": 2.27, "volume": 5228979.0}, {"date": "2026-01-30", "close": 2.24, "volume": 6786315.0}, {"date": "2026-02-02", "close": 2.2, "volume": 7674655.0}, {"date": "2026-02-03", "close": 2.15, "volume": 9084756.0}, {"date": "2026-02-04", "close": 2.11, "volume": 8269086.0}, {"date": "2026-02-05", "close": 2.04, "volume": 6894994.0}, {"date": "2026-02-06", "close": 2.13, "volume": 7443557.0}, {"date": "2026-02-09", "close": 2.09, "volume": 4548598.0}, {"date": "2026-02-10", "close": 2.12, "volume": 5376597.0}, {"date": "2026-02-11", "close": 2.05, "volume": 5570773.0}, {"date": "2026-02-12", "close": 2.02, "volume": 5614428.0}, {"date": "2026-02-13", "close": 2.02, "volume": 4385631.0}, {"date": "2026-02-17", "close": 2.04, "volume": 4320818.0}, {"date": "2026-02-18", "close": 2.09, "volume": 3680686.0}, {"date": "2026-02-19", "close": 2.09, "volume": 3497629.0}, {"date": "2026-02-20", "close": 2.02, "volume": 4192678.0}, {"date": "2026-02-23", "close": 1.97, "volume": 5503238.0}, {"date": "2026-02-24", "close": 2.01, "volume": 5523122.0}, {"date": "2026-02-25", "close": 2.09, "volume": 4796866.0}, {"date": "2026-02-26", "close": 2.15, "volume": 8306841.0}, {"date": "2026-02-27", "close": 2.09, "volume": 9752618.0}, {"date": "2026-03-02", "close": 2.04, "volume": 5710597.0}, {"date": "2026-03-03", "close": 2.0, "volume": 6568430.0}, {"date": "2026-03-04", "close": 2.16, "volume": 7138228.0}, {"date": "2026-03-05", "close": 2.07, "volume": 3944175.0}, {"date": "2026-03-06", "close": 2.0, "volume": 5864127.0}, {"date": "2026-03-09", "close": 2.0, "volume": 6754819.0}, {"date": "2026-03-10", "close": 1.99, "volume": 3849607.0}, {"date": "2026-03-11", "close": 2.02, "volume": 3799122.0}, {"date": "2026-03-12", "close": 1.97, "volume": 3744254.0}, {"date": "2026-03-13", "close": 1.98, "volume": 4451961.0}, {"date": "2026-03-16", "close": 1.97, "volume": 8625439.0}, {"date": "2026-03-17", "close": 1.93, "volume": 7621175.0}, {"date": "2026-03-18", "close": 1.88, "volume": 7071193.0}, {"date": "2026-03-19", "close": 1.89, "volume": 6225924.0}, {"date": "2026-03-20", "close": 1.89, "volume": 8188553.0}, {"date": "2026-03-23", "close": 1.85, "volume": 4814496.0}, {"date": "2026-03-24", "close": 1.82, "volume": 7295561.0}, {"date": "2026-03-25", "close": 1.82, "volume": 3609564.0}, {"date": "2026-03-26", "close": 1.8, "volume": 3747096.0}, {"date": "2026-03-27", "close": 1.75, "volume": 3694490.0}, {"date": "2026-03-30", "close": 1.72, "volume": 4202356.0}, {"date": "2026-03-31", "close": 1.76, "volume": 6837264.0}, {"date": "2026-04-01", "close": 1.7, "volume": 9158438.0}, {"date": "2026-04-02", "close": 1.72, "volume": 3285983.0}, {"date": "2026-04-06", "close": 1.87, "volume": 7806329.0}, {"date": "2026-04-07", "close": 1.9, "volume": 7510073.0}, {"date": "2026-04-08", "close": 1.92, "volume": 5961788.0}, {"date": "2026-04-09", "close": 1.91, "volume": 2249147.0}, {"date": "2026-04-10", "close": 1.93, "volume": 4795748.0}, {"date": "2026-04-13", "close": 2.03, "volume": 3832199.0}, {"date": "2026-04-14", "close": 2.04, "volume": 3618906.0}, {"date": "2026-04-15", "close": 2.15, "volume": 4957044.0}, {"date": "2026-04-16", "close": 2.16, "volume": 4969707.0}, {"date": "2026-04-17", "close": 2.19, "volume": 5597576.0}, {"date": "2026-04-20", "close": 2.23, "volume": 3177476.0}, {"date": "2026-04-21", "close": 2.39, "volume": 11813300.0}, {"date": "2026-04-22", "close": 2.5, "volume": 7763608.0}, {"date": "2026-04-23", "close": 2.4, "volume": 6601569.0}, {"date": "2026-04-24", "close": 2.43, "volume": 4193254.0}, {"date": "2026-04-27", "close": 2.52, "volume": 5522732.0}, {"date": "2026-04-28", "close": 2.64, "volume": 5635934.0}, {"date": "2026-04-29", "close": 2.58, "volume": 5445828.0}, {"date": "2026-04-30", "close": 2.75, "volume": 6919025.0}, {"date": "2026-05-01", "close": 2.71, "volume": 4882189.0}, {"date": "2026-05-04", "close": 2.65, "volume": 3341844.0}, {"date": "2026-05-05", "close": 2.61, "volume": 4201822.0}, {"date": "2026-05-06", "close": 2.68, "volume": 5476162.0}, {"date": "2026-05-07", "close": 2.82, "volume": 8332469.0}, {"date": "2026-05-08", "close": 3.12, "volume": 10388470.0}, {"date": "2026-05-11", "close": 3.2, "volume": 9941702.0}, {"date": "2026-05-12", "close": 3.28, "volume": 7567865.0}, {"date": "2026-05-13", "close": 3.55, "volume": 13665850.0}, {"date": "2026-05-14", "close": 3.49, "volume": 11486210.0}, {"date": "2026-05-15", "close": 3.47, "volume": 10672040.0}, {"date": "2026-05-18", "close": 3.39, "volume": 8080215.0}, {"date": "2026-05-19", "close": 3.5, "volume": 7226057.0}, {"date": "2026-05-20", "close": 3.59, "volume": 6096291.0}, {"date": "2026-05-21", "close": 3.6, "volume": 5522514.0}, {"date": "2026-05-22", "close": 3.55, "volume": 4739402.0}, {"date": "2026-05-26", "close": 3.61, "volume": 6931166.0}, {"date": "2026-05-27", "close": 3.59, "volume": 4914780.0}, {"date": "2026-05-28", "close": 4.18, "volume": 21278960.0}, {"date": "2026-05-29", "close": 3.98, "volume": 10163890.0}, {"date": "2026-06-01", "close": 3.92, "volume": 5756432.0}, {"date": "2026-06-02", "close": 3.73, "volume": 5946866.0}, {"date": "2026-06-03", "close": 3.65, "volume": 6967872.0}, {"date": "2026-06-04", "close": 3.99, "volume": 7458580.0}, {"date": "2026-06-05", "close": 3.83, "volume": 4783657.0}, {"date": "2026-06-08", "close": 3.92, "volume": 4179487.0}, {"date": "2026-06-09", "close": 4.29, "volume": 15054220.0}, {"date": "2026-06-10", "close": 4.89, "volume": 26265040.0}, {"date": "2026-06-11", "close": 4.9, "volume": 16891260.0}, {"date": "2026-06-12", "close": 4.73, "volume": 10502490.0}, {"date": "2026-06-15", "close": 4.81, "volume": 7145634.0}, {"date": "2026-06-16", "close": 4.94, "volume": 8099183.0}, {"date": "2026-06-17", "close": 4.8, "volume": 7264554.0}, {"date": "2026-06-18", "close": 5.0, "volume": 7152184.0}, {"date": "2026-06-22", "close": 5.14, "volume": 6937215.0}, {"date": "2026-06-23", "close": 5.06, "volume": 8481355.0}, {"date": "2026-06-24", "close": 5.21, "volume": 8272482.0}, {"date": "2026-06-25", "close": 5.21, "volume": 4723194.0}, {"date": "2026-06-26", "close": 5.41, "volume": 15084540.0}, {"date": "2026-06-29", "close": 5.31, "volume": 8461889.0}, {"date": "2026-06-30", "close": 5.24, "volume": 5570608.0}, {"date": "2026-07-01", "close": 5.39, "volume": 7999503.0}, {"date": "2026-07-02", "close": 5.26, "volume": 5901932.0}, {"date": "2026-07-06", "close": 5.06, "volume": 7259711.0}, {"date": "2026-07-07", "close": 5.0, "volume": 5713809.0}, {"date": "2026-07-08", "close": 4.66, "volume": 7391325.0}, {"date": "2026-07-09", "close": 4.68, "volume": 4668856.0}, {"date": "2026-07-10", "close": 4.44, "volume": 6009913.0}, {"date": "2026-07-13", "close": 4.57, "volume": 4808014.0}, {"date": "2026-07-14", "close": 4.82, "volume": 4917475.0}, {"date": "2026-07-15", "close": 4.68, "volume": 4674283.0}, {"date": "2026-07-16", "close": 4.4, "volume": 5273376.0}, {"date": "2026-07-17", "close": 4.62, "volume": 5434913.0}, {"date": "2026-07-20", "close": 4.5, "volume": 3784387.0}, {"date": "2026-07-21", "close": 4.79, "volume": 4361116.0}, {"date": "2026-07-22", "close": 4.67, "volume": 3668197.0}, {"date": "2026-07-23", "close": 4.55, "volume": 3580907.0}, {"date": "2026-07-24", "close": 4.32, "volume": 2958595.0}, {"date": "2026-07-27", "close": 4.27, "volume": 3496971.0}, {"date": "2026-07-28", "close": 4.335, "volume": 3845267.0}, {"date": "2026-07-29", "close": 4.23, "volume": 5046378.0}, {"date": "2026-07-30", "close": 4.34, "volume": 2515503.0}, {"date": "2026-07-31", "close": 4.17, "volume": 3542401.0}, {"date": "2026-08-03", "close": 4.33, "volume": 3930215.0}, {"date": "2026-08-04", "close": 4.27, "volume": 3661083.0}, {"date": "2026-08-05", "close": 4.14, "volume": 4605532.0}, {"date": "2026-08-06", "close": 4.66, "volume": 11636700.0}, {"date": "2026-08-07", "close": 4.76, "volume": 7673360.0}], "refreshing": true}