{"ticker": "CYH", "overview": {"cik": "1108109", "ticker": "CYH", "name": "COMMUNITY HEALTH SYSTEMS INC", "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "sic": "8062", "announcements": [{"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000952", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365379", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093624", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314196", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312454", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290763", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251834", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251540", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062872", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003537", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001193125-26-224241", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001337074-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221742", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208926", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171305", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001193125-26-170659", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0001193125-26-170557", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-167000", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001193125-26-140327", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-140296", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001193125-26-140269", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-138026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001031", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-094191", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088520", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 118400.0, "net": -118400.0, "insiders": 1, "first_date": "2026-08-25", "last_date": "2026-08-25"}, "metrics": {"ticker": "CYH", "has_prices": true, "as_of": "2026-07-24", "last": 2.73, "prev_close": 2.78, "change": -0.04999999999999982, "change_pct": -0.017985611510791304, "session_volume": 3482204.0, "vwap_5": 2.8963045993177494, "vwap_20": 3.2751636509241084, "vwap_60": 3.068490013117929, "vwap_250": 3.149176800468075, "high_52w": 3.9, "low_52w": 2.49, "avg_volume_20": 2495673.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-365379", "src": "INSIDERS", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "William Norris Jennings", "who_key": "JENNINGS WILLIAM NORRIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 118400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Director sells $118K of CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1435225/000119312526365379/0001193125-26-365379-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}, {"id": "13DG-0001104659-26-093624", "src": "13DG", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 8.4% passive stake in CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-093624-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0001104659-26-062872", "src": "13DG", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 8.2% passive stake in CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-062872-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000919574-26-003537", "src": "13DG", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "Community Health Systems Inc", "who_key": "COMMUNITY HEALTH SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "COMMUNITY HEALTH SYSTEMS INC moves to a 9% passive stake in CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1108109/0000919574-26-003537-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001337074-26-000005", "src": "13DG", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "Community Health Systems Inc", "who_key": "COMMUNITY HEALTH SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "COMMUNITY HEALTH SYSTEMS INC takes a 5.3% passive stake in CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1108109/0001337074-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-093624", "src": "13DG", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 8.4% passive stake in CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-093624-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0001104659-26-062872", "src": "13DG", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 8.2% passive stake in CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-062872-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000919574-26-003537", "src": "13DG", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "Community Health Systems Inc", "who_key": "COMMUNITY HEALTH SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "COMMUNITY HEALTH SYSTEMS INC moves to a 9% passive stake in CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1108109/0000919574-26-003537-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001337074-26-000005", "src": "13DG", "ticker": "CYH", "cik": "1108109", "company": "COMMUNITY HEALTH SYSTEMS INC", "company_raw": "COMMUNITY HEALTH SYSTEMS INC", "who": "Community Health Systems Inc", "who_key": "COMMUNITY HEALTH SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "COMMUNITY HEALTH SYSTEMS INC takes a 5.3% passive stake in CYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1108109/0001337074-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Community Health Systems, Inc. Common Stock", "new_value": "COMMUNITY HEALTH SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001108109", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001108109", "applied": 1, "detected_at": "2026-09-11T07:47:03.952505"}]}, "key_people": [{"who": "William Norris Jennings", "who_key": "JENNINGS WILLIAM NORRIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 118400.0, "net": -118400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118400.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1435225/000119312526365379/0001193125-26-365379-index.htm"}], "latest": {"action": "SELL", "amount": 118400.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1435225/000119312526365379/0001193125-26-365379-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -118400.0}], "announcements": [{"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000952", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365379", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093624", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314196", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312454", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290763", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251834", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251540", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062872", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003537", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001193125-26-224241", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001337074-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221742", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208926", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171305", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001193125-26-170659", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0001193125-26-170557", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-167000", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001193125-26-140327", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-140296", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001193125-26-140269", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-138026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001031", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-094191", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088520", "price_sensitive": false}], "performance": {"ticker": "CYH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.4, "volume": 622929.0}, {"date": "2021-07-28", "close": 14.31, "volume": 1070911.0}, {"date": "2021-07-29", "close": 13.48, "volume": 2678316.0}, {"date": "2021-07-30", "close": 13.32, "volume": 1050747.0}, {"date": "2021-08-02", "close": 13.2, "volume": 1359148.0}, {"date": "2021-08-03", "close": 13.34, "volume": 1517714.0}, {"date": "2021-08-04", "close": 12.53, "volume": 1232070.0}, {"date": "2021-08-05", "close": 12.82, "volume": 950826.0}, {"date": "2021-08-06", "close": 12.75, "volume": 672699.0}, {"date": "2021-08-09", "close": 12.85, "volume": 901148.0}, {"date": "2021-08-10", "close": 12.59, "volume": 866222.0}, {"date": "2021-08-11", "close": 12.78, "volume": 838975.0}, {"date": "2021-08-12", "close": 12.55, "volume": 868091.0}, {"date": "2021-08-13", "close": 12.21, "volume": 1391360.0}, {"date": "2021-08-16", "close": 12.14, "volume": 1235961.0}, {"date": "2021-08-17", "close": 12.38, "volume": 1289949.0}, {"date": "2021-08-18", "close": 12.17, "volume": 1129263.0}, {"date": "2021-08-19", "close": 11.85, "volume": 1727674.0}, {"date": "2021-08-20", "close": 12.7, "volume": 1571323.0}, {"date": "2021-08-23", "close": 12.54, "volume": 1363508.0}, {"date": "2021-08-24", "close": 12.53, "volume": 1207270.0}, {"date": "2021-08-25", "close": 12.57, "volume": 1201086.0}, {"date": "2021-08-26", "close": 12.22, "volume": 934790.0}, {"date": "2021-08-27", "close": 12.52, "volume": 1072034.0}, {"date": "2021-08-30", "close": 12.39, "volume": 781235.0}, {"date": "2021-08-31", "close": 12.31, "volume": 670389.0}, {"date": "2021-09-01", "close": 12.42, "volume": 1131197.0}, {"date": "2021-09-02", "close": 13.02, "volume": 1112569.0}, {"date": "2021-09-03", "close": 12.82, "volume": 1000421.0}, {"date": "2021-09-07", "close": 12.04, "volume": 1203993.0}, {"date": "2021-09-08", "close": 11.89, "volume": 879680.0}, {"date": "2021-09-09", "close": 11.82, "volume": 731249.0}, {"date": "2021-09-10", "close": 11.32, "volume": 1241639.0}, {"date": "2021-09-13", "close": 11.41, "volume": 804530.0}, {"date": "2021-09-14", "close": 10.92, "volume": 1045097.0}, {"date": "2021-09-15", "close": 11.21, "volume": 898972.0}, {"date": "2021-09-16", "close": 11.02, "volume": 523483.0}, {"date": "2021-09-17", "close": 11.23, "volume": 2734229.0}, {"date": "2021-09-20", "close": 10.8, "volume": 2287916.0}, {"date": "2021-09-21", "close": 11.13, "volume": 1989888.0}, {"date": "2021-09-22", "close": 11.18, "volume": 784153.0}, {"date": "2021-09-23", "close": 11.27, "volume": 1583479.0}, {"date": "2021-09-24", "close": 11.64, "volume": 1847131.0}, {"date": "2021-09-27", "close": 11.85, "volume": 1224865.0}, {"date": "2021-09-28", "close": 11.64, "volume": 1223809.0}, {"date": "2021-09-29", "close": 12.0, "volume": 1352789.0}, {"date": "2021-09-30", "close": 11.7, "volume": 2611070.0}, {"date": "2021-10-01", "close": 12.18, "volume": 1303061.0}, {"date": "2021-10-04", "close": 12.3, "volume": 1446558.0}, {"date": "2021-10-05", "close": 11.77, "volume": 1489184.0}, {"date": "2021-10-06", "close": 11.16, "volume": 1912633.0}, {"date": "2021-10-07", "close": 11.16, "volume": 1287140.0}, {"date": "2021-10-08", "close": 10.65, "volume": 1283645.0}, {"date": "2021-10-11", "close": 10.34, "volume": 921712.0}, {"date": "2021-10-12", "close": 10.22, "volume": 1091521.0}, {"date": "2021-10-13", "close": 9.78, "volume": 1507714.0}, {"date": "2021-10-14", "close": 10.2, "volume": 1351496.0}, {"date": "2021-10-15", "close": 10.35, "volume": 1796190.0}, {"date": "2021-10-18", "close": 10.58, "volume": 1075573.0}, {"date": "2021-10-19", "close": 10.72, "volume": 1464034.0}, {"date": "2021-10-20", "close": 10.89, "volume": 853605.0}, {"date": "2021-10-21", "close": 11.38, "volume": 1648464.0}, {"date": "2021-10-22", "close": 11.3, "volume": 1602679.0}, {"date": "2021-10-25", "close": 10.78, "volume": 988006.0}, {"date": "2021-10-26", "close": 10.05, "volume": 2074516.0}, {"date": "2021-10-27", "close": 10.11, "volume": 1714735.0}, {"date": "2021-10-28", "close": 11.97, "volume": 5388581.0}, {"date": "2021-10-29", "close": 13.1, "volume": 2757867.0}, {"date": "2021-11-01", "close": 12.95, "volume": 1753813.0}, {"date": "2021-11-02", "close": 13.07, "volume": 1458845.0}, {"date": "2021-11-03", "close": 13.52, "volume": 1536806.0}, {"date": "2021-11-04", "close": 13.68, "volume": 1286914.0}, {"date": "2021-11-05", "close": 14.39, "volume": 1938843.0}, {"date": "2021-11-08", "close": 14.37, "volume": 1332318.0}, {"date": "2021-11-09", "close": 14.7, "volume": 1459040.0}, {"date": "2021-11-10", "close": 14.75, "volume": 1244246.0}, {"date": "2021-11-11", "close": 14.94, "volume": 1014267.0}, {"date": "2021-11-12", "close": 14.78, "volume": 971243.0}, {"date": "2021-11-15", "close": 14.7, "volume": 914632.0}, {"date": "2021-11-16", "close": 14.76, "volume": 892352.0}, {"date": "2021-11-17", "close": 14.76, "volume": 679671.0}, {"date": "2021-11-18", "close": 14.23, "volume": 1276524.0}, {"date": "2021-11-19", "close": 13.8, "volume": 1310678.0}, {"date": "2021-11-22", "close": 14.15, "volume": 1096776.0}, {"date": "2021-11-23", "close": 14.28, "volume": 656317.0}, {"date": "2021-11-24", "close": 13.68, "volume": 1021448.0}, {"date": "2021-11-26", "close": 12.9, "volume": 934226.0}, {"date": "2021-11-29", "close": 12.59, "volume": 1403138.0}, {"date": "2021-11-30", "close": 12.03, "volume": 925162.0}, {"date": "2021-12-01", "close": 11.44, "volume": 1755147.0}, {"date": "2021-12-02", "close": 12.13, "volume": 1080335.0}, {"date": "2021-12-03", "close": 11.68, "volume": 1641762.0}, {"date": "2021-12-06", "close": 11.86, "volume": 1013935.0}, {"date": "2021-12-07", "close": 12.01, "volume": 727183.0}, {"date": "2021-12-08", "close": 12.44, "volume": 848655.0}, {"date": "2021-12-09", "close": 12.19, "volume": 735757.0}, {"date": "2021-12-10", "close": 12.72, "volume": 1130520.0}, {"date": "2021-12-13", "close": 13.23, "volume": 2081732.0}, {"date": "2021-12-14", "close": 13.09, "volume": 1473180.0}, {"date": "2021-12-15", "close": 13.3, "volume": 951083.0}, {"date": "2021-12-16", "close": 12.57, "volume": 1048534.0}, {"date": "2021-12-17", "close": 12.67, "volume": 2189013.0}, {"date": "2021-12-20", "close": 12.46, "volume": 1050968.0}, {"date": "2021-12-21", "close": 12.92, "volume": 791026.0}, {"date": "2021-12-22", "close": 13.22, "volume": 548072.0}, {"date": "2021-12-23", "close": 13.29, "volume": 845650.0}, {"date": "2021-12-27", "close": 13.52, "volume": 751836.0}, {"date": "2021-12-28", "close": 13.29, "volume": 617842.0}, {"date": "2021-12-29", "close": 13.36, "volume": 456647.0}, {"date": "2021-12-30", "close": 13.37, "volume": 567384.0}, {"date": "2021-12-31", "close": 13.31, "volume": 621425.0}, {"date": "2022-01-03", "close": 13.26, "volume": 723202.0}, {"date": "2022-01-04", "close": 13.67, "volume": 1186860.0}, {"date": "2022-01-05", "close": 12.98, "volume": 1350377.0}, {"date": "2022-01-06", "close": 12.83, "volume": 1057863.0}, {"date": "2022-01-07", "close": 12.04, "volume": 1394613.0}, {"date": "2022-01-10", "close": 12.63, "volume": 934875.0}, {"date": "2022-01-11", "close": 12.66, "volume": 1742161.0}, {"date": "2022-01-12", "close": 12.75, "volume": 1223272.0}, {"date": "2022-01-13", "close": 13.0, "volume": 1029022.0}, {"date": "2022-01-14", "close": 13.12, "volume": 692541.0}, {"date": "2022-01-18", "close": 13.74, "volume": 2510692.0}, {"date": "2022-01-19", "close": 14.28, "volume": 1942382.0}, {"date": "2022-01-20", "close": 13.58, "volume": 1162577.0}, {"date": "2022-01-21", "close": 13.06, "volume": 1384527.0}, {"date": "2022-01-24", "close": 13.65, "volume": 1588172.0}, {"date": "2022-01-25", "close": 13.4, "volume": 1118469.0}, {"date": "2022-01-26", "close": 13.34, "volume": 1482150.0}, {"date": "2022-01-27", "close": 12.71, "volume": 1247561.0}, {"date": "2022-01-28", "close": 13.02, "volume": 962765.0}, {"date": "2022-01-31", "close": 12.69, "volume": 1683109.0}, {"date": "2022-02-01", "close": 12.74, "volume": 1195328.0}, {"date": "2022-02-02", "close": 13.02, "volume": 1135491.0}, {"date": "2022-02-03", "close": 12.71, "volume": 785922.0}, {"date": "2022-02-04", "close": 12.48, "volume": 1683113.0}, {"date": "2022-02-07", "close": 11.52, "volume": 1676926.0}, {"date": "2022-02-08", "close": 11.97, "volume": 1313001.0}, {"date": "2022-02-09", "close": 12.71, "volume": 1751215.0}, {"date": "2022-02-10", "close": 13.29, "volume": 1680789.0}, {"date": "2022-02-11", "close": 13.22, "volume": 1157014.0}, {"date": "2022-02-14", "close": 12.97, "volume": 979770.0}, {"date": "2022-02-15", "close": 13.67, "volume": 869106.0}, {"date": "2022-02-16", "close": 14.1, "volume": 1316131.0}, {"date": "2022-02-17", "close": 12.29, "volume": 2615459.0}, {"date": "2022-02-18", "close": 10.76, "volume": 3256687.0}, {"date": "2022-02-22", "close": 9.85, "volume": 2867574.0}, {"date": "2022-02-23", "close": 9.6, "volume": 1959377.0}, {"date": "2022-02-24", "close": 9.86, "volume": 2610608.0}, {"date": "2022-02-25", "close": 10.62, "volume": 1737594.0}, {"date": "2022-02-28", "close": 10.51, "volume": 1412095.0}, {"date": "2022-03-01", "close": 10.18, "volume": 1398343.0}, {"date": "2022-03-02", "close": 10.71, "volume": 1031992.0}, {"date": "2022-03-03", "close": 10.97, "volume": 1270243.0}, {"date": "2022-03-04", "close": 11.0, "volume": 1072752.0}, {"date": "2022-03-07", "close": 10.65, "volume": 1251906.0}, {"date": "2022-03-08", "close": 10.73, "volume": 1130790.0}, {"date": "2022-03-09", "close": 11.84, "volume": 1620384.0}, {"date": "2022-03-10", "close": 11.97, "volume": 1228710.0}, {"date": "2022-03-11", "close": 11.67, "volume": 850518.0}, {"date": "2022-03-14", "close": 11.31, "volume": 1215158.0}, {"date": "2022-03-15", "close": 11.47, "volume": 753166.0}, {"date": "2022-03-16", "close": 11.55, "volume": 1021975.0}, {"date": "2022-03-17", "close": 11.71, "volume": 534789.0}, {"date": "2022-03-18", "close": 11.61, "volume": 1351337.0}, {"date": "2022-03-21", "close": 11.45, "volume": 744737.0}, {"date": "2022-03-22", "close": 11.45, "volume": 560196.0}, {"date": "2022-03-23", "close": 11.39, "volume": 568721.0}, {"date": "2022-03-24", "close": 11.54, "volume": 861315.0}, {"date": "2022-03-25", "close": 12.31, "volume": 1817847.0}, {"date": "2022-03-28", "close": 12.24, "volume": 875691.0}, {"date": "2022-03-29", "close": 12.24, "volume": 943579.0}, {"date": "2022-03-30", "close": 11.8, "volume": 1315155.0}, {"date": "2022-03-31", "close": 11.87, "volume": 1013904.0}, {"date": "2022-04-01", "close": 11.94, "volume": 1097924.0}, {"date": "2022-04-04", "close": 11.74, "volume": 880830.0}, {"date": "2022-04-05", "close": 11.14, "volume": 901631.0}, {"date": "2022-04-06", "close": 11.17, "volume": 1316209.0}, {"date": "2022-04-07", "close": 11.35, "volume": 1035170.0}, {"date": "2022-04-08", "close": 10.95, "volume": 815938.0}, {"date": "2022-04-11", "close": 10.79, "volume": 995357.0}, {"date": "2022-04-12", "close": 11.21, "volume": 875486.0}, {"date": "2022-04-13", "close": 11.29, "volume": 606763.0}, {"date": "2022-04-14", "close": 11.46, "volume": 756927.0}, {"date": "2022-04-18", "close": 11.26, "volume": 518025.0}, {"date": "2022-04-19", "close": 11.33, "volume": 745385.0}, {"date": "2022-04-20", "close": 11.68, "volume": 849575.0}, {"date": "2022-04-21", "close": 11.49, "volume": 1050889.0}, {"date": "2022-04-22", "close": 9.43, "volume": 3096478.0}, {"date": "2022-04-25", "close": 9.08, "volume": 3223931.0}, {"date": "2022-04-26", "close": 8.85, "volume": 2081027.0}, {"date": "2022-04-27", "close": 8.92, "volume": 1517687.0}, {"date": "2022-04-28", "close": 8.48, "volume": 3944338.0}, {"date": "2022-04-29", "close": 7.67, "volume": 2397011.0}, {"date": "2022-05-02", "close": 7.16, "volume": 4083264.0}, {"date": "2022-05-03", "close": 7.06, "volume": 2279600.0}, {"date": "2022-05-04", "close": 7.37, "volume": 2611654.0}, {"date": "2022-05-05", "close": 7.08, "volume": 1661788.0}, {"date": "2022-05-06", "close": 7.03, "volume": 1504647.0}, {"date": "2022-05-09", "close": 6.61, "volume": 1523856.0}, {"date": "2022-05-10", "close": 6.39, "volume": 2045663.0}, {"date": "2022-05-11", "close": 6.12, "volume": 2253759.0}, {"date": "2022-05-12", "close": 6.32, "volume": 2989800.0}, {"date": "2022-05-13", "close": 6.49, "volume": 2552910.0}, {"date": "2022-05-16", "close": 6.24, "volume": 1233597.0}, {"date": "2022-05-17", "close": 6.44, "volume": 1602639.0}, {"date": "2022-05-18", "close": 5.91, "volume": 2875391.0}, {"date": "2022-05-19", "close": 5.77, "volume": 2540287.0}, {"date": "2022-05-20", "close": 5.8, "volume": 1937435.0}, {"date": "2022-05-23", "close": 5.7, "volume": 1650368.0}, {"date": "2022-05-24", "close": 5.27, "volume": 2380067.0}, {"date": "2022-05-25", "close": 5.39, "volume": 2387361.0}, {"date": "2022-05-26", "close": 5.35, "volume": 2804984.0}, {"date": "2022-05-27", "close": 5.3, "volume": 1760548.0}, {"date": "2022-05-31", "close": 5.24, "volume": 2499707.0}, {"date": "2022-06-01", "close": 5.0, "volume": 2337538.0}, {"date": "2022-06-02", "close": 5.23, "volume": 2989363.0}, {"date": "2022-06-03", "close": 5.45, "volume": 2637358.0}, {"date": "2022-06-06", "close": 5.28, "volume": 1861137.0}, {"date": "2022-06-07", "close": 5.25, "volume": 1695766.0}, {"date": "2022-06-08", "close": 5.16, "volume": 1752007.0}, {"date": "2022-06-09", "close": 4.85, "volume": 1965316.0}, {"date": "2022-06-10", "close": 4.78, "volume": 1987982.0}, {"date": "2022-06-13", "close": 4.82, "volume": 2697722.0}, {"date": "2022-06-14", "close": 4.79, "volume": 2400319.0}, {"date": "2022-06-15", "close": 4.17, "volume": 4920404.0}, {"date": "2022-06-16", "close": 4.08, "volume": 3180835.0}, {"date": "2022-06-17", "close": 4.23, "volume": 7325720.0}, {"date": "2022-06-21", "close": 4.0, "volume": 2990695.0}, {"date": "2022-06-22", "close": 4.14, "volume": 2487525.0}, {"date": "2022-06-23", "close": 4.13, "volume": 2128103.0}, {"date": "2022-06-24", "close": 4.2, "volume": 4696019.0}, {"date": "2022-06-27", "close": 4.09, "volume": 2262234.0}, {"date": "2022-06-28", "close": 4.05, "volume": 1864996.0}, {"date": "2022-06-29", "close": 3.99, "volume": 1509203.0}, {"date": "2022-06-30", "close": 3.75, "volume": 2715631.0}, {"date": "2022-07-01", "close": 4.03, "volume": 4098927.0}, {"date": "2022-07-05", "close": 4.18, "volume": 2160154.0}, {"date": "2022-07-06", "close": 3.9, "volume": 3681701.0}, {"date": "2022-07-07", "close": 3.95, "volume": 1740502.0}, {"date": "2022-07-08", "close": 3.94, "volume": 1849203.0}, {"date": "2022-07-11", "close": 3.83, "volume": 2474975.0}, {"date": "2022-07-12", "close": 3.49, "volume": 2737281.0}, {"date": "2022-07-13", "close": 3.64, "volume": 2674841.0}, {"date": "2022-07-14", "close": 3.44, "volume": 2109380.0}, {"date": "2022-07-15", "close": 3.64, "volume": 2132981.0}, {"date": "2022-07-18", "close": 3.77, "volume": 2102632.0}, {"date": "2022-07-19", "close": 4.15, "volume": 2515791.0}, {"date": "2022-07-20", "close": 4.12, "volume": 2447039.0}, {"date": "2022-07-21", "close": 4.11, "volume": 1619054.0}, {"date": "2022-07-22", "close": 4.9, "volume": 8752125.0}, {"date": "2022-07-25", "close": 4.95, "volume": 3822145.0}, {"date": "2022-07-26", "close": 5.02, "volume": 2237267.0}, {"date": "2022-07-27", "close": 5.18, "volume": 4271792.0}, {"date": "2022-07-28", "close": 2.96, "volume": 20186980.0}, {"date": "2022-07-29", "close": 2.98, "volume": 5574004.0}, {"date": "2022-08-01", "close": 3.03, "volume": 5570671.0}, {"date": "2022-08-02", "close": 2.85, "volume": 5002144.0}, {"date": "2022-08-03", "close": 3.5, "volume": 9359124.0}, {"date": "2022-08-04", "close": 3.3, "volume": 3672271.0}, {"date": "2022-08-05", "close": 3.52, "volume": 3814838.0}, {"date": "2022-08-08", "close": 3.61, "volume": 2502455.0}, {"date": "2022-08-09", "close": 3.47, "volume": 2298692.0}, {"date": "2022-08-10", "close": 3.61, "volume": 3697443.0}, {"date": "2022-08-11", "close": 3.78, "volume": 3540019.0}, {"date": "2022-08-12", "close": 3.74, "volume": 2534359.0}, {"date": "2022-08-15", "close": 3.48, "volume": 2537047.0}, {"date": "2022-08-16", "close": 3.31, "volume": 3507224.0}, {"date": "2022-08-17", "close": 3.2, "volume": 1645841.0}, {"date": "2022-08-18", "close": 3.21, "volume": 1638249.0}, {"date": "2022-08-19", "close": 3.16, "volume": 2617220.0}, {"date": "2022-08-22", "close": 3.15, "volume": 2029051.0}, {"date": "2022-08-23", "close": 3.03, "volume": 2318255.0}, {"date": "2022-08-24", "close": 3.06, "volume": 2576752.0}, {"date": "2022-08-25", "close": 3.29, "volume": 2609426.0}, {"date": "2022-08-26", "close": 3.08, "volume": 1792930.0}, {"date": "2022-08-29", "close": 2.99, "volume": 2375036.0}, {"date": "2022-08-30", "close": 2.83, "volume": 2625123.0}, {"date": "2022-08-31", "close": 2.66, "volume": 2427581.0}, {"date": "2022-09-01", "close": 2.67, "volume": 2103312.0}, {"date": "2022-09-02", "close": 2.67, "volume": 1936336.0}, {"date": "2022-09-06", "close": 2.7, "volume": 1919012.0}, {"date": "2022-09-07", "close": 2.88, "volume": 1954520.0}, {"date": "2022-09-08", "close": 3.04, "volume": 1763333.0}, {"date": "2022-09-09", "close": 3.23, "volume": 2640813.0}, {"date": "2022-09-12", "close": 3.24, "volume": 3088975.0}, {"date": "2022-09-13", "close": 3.01, "volume": 3608578.0}, {"date": "2022-09-14", "close": 2.9, "volume": 2192093.0}, {"date": "2022-09-15", "close": 2.96, "volume": 2191715.0}, {"date": "2022-09-16", "close": 2.91, "volume": 4174098.0}, {"date": "2022-09-19", "close": 2.9, "volume": 1438562.0}, {"date": "2022-09-20", "close": 2.81, "volume": 1186433.0}, {"date": "2022-09-21", "close": 2.72, "volume": 1496391.0}, {"date": "2022-09-22", "close": 2.56, "volume": 2443395.0}, {"date": "2022-09-23", "close": 2.38, "volume": 2221735.0}, {"date": "2022-09-26", "close": 2.32, "volume": 2033566.0}, {"date": "2022-09-27", "close": 2.23, "volume": 2427412.0}, {"date": "2022-09-28", "close": 2.45, "volume": 2986486.0}, {"date": "2022-09-29", "close": 2.26, "volume": 2926717.0}, {"date": "2022-09-30", "close": 2.15, "volume": 1486706.0}, {"date": "2022-10-03", "close": 2.22, "volume": 2342967.0}, {"date": "2022-10-04", "close": 2.48, "volume": 2586970.0}, {"date": "2022-10-05", "close": 2.4, "volume": 2269888.0}, {"date": "2022-10-06", "close": 2.18, "volume": 1875217.0}, {"date": "2022-10-07", "close": 2.07, "volume": 2991443.0}, {"date": "2022-10-10", "close": 2.08, "volume": 1420946.0}, {"date": "2022-10-11", "close": 2.18, "volume": 1619414.0}, {"date": "2022-10-12", "close": 2.15, "volume": 1207988.0}, {"date": "2022-10-13", "close": 2.23, "volume": 2005822.0}, {"date": "2022-10-14", "close": 2.19, "volume": 1204245.0}, {"date": "2022-10-17", "close": 2.35, "volume": 2364337.0}, {"date": "2022-10-18", "close": 2.38, "volume": 1635710.0}, {"date": "2022-10-19", "close": 2.31, "volume": 1477930.0}, {"date": "2022-10-20", "close": 2.38, "volume": 1815010.0}, {"date": "2022-10-21", "close": 2.05, "volume": 6255039.0}, {"date": "2022-10-24", "close": 2.08, "volume": 3495271.0}, {"date": "2022-10-25", "close": 2.12, "volume": 3500859.0}, {"date": "2022-10-26", "close": 2.3, "volume": 4066427.0}, {"date": "2022-10-27", "close": 2.9, "volume": 8350089.0}, {"date": "2022-10-28", "close": 3.03, "volume": 4596181.0}, {"date": "2022-10-31", "close": 2.87, "volume": 4577948.0}, {"date": "2022-11-01", "close": 3.26, "volume": 3915423.0}, {"date": "2022-11-02", "close": 2.96, "volume": 4707524.0}, {"date": "2022-11-03", "close": 2.82, "volume": 1834371.0}, {"date": "2022-11-04", "close": 2.94, "volume": 2163342.0}, {"date": "2022-11-07", "close": 2.93, "volume": 1386920.0}, {"date": "2022-11-08", "close": 3.05, "volume": 1556998.0}, {"date": "2022-11-09", "close": 2.7, "volume": 1964891.0}, {"date": "2022-11-10", "close": 3.22, "volume": 2857320.0}, {"date": "2022-11-11", "close": 3.35, "volume": 2201928.0}, {"date": "2022-11-14", "close": 3.2, "volume": 2083730.0}, {"date": "2022-11-15", "close": 3.43, "volume": 1410666.0}, {"date": "2022-11-16", "close": 3.17, "volume": 1360928.0}, {"date": "2022-11-17", "close": 3.22, "volume": 906510.0}, {"date": "2022-11-18", "close": 3.34, "volume": 1132971.0}, {"date": "2022-11-21", "close": 3.14, "volume": 1011589.0}, {"date": "2022-11-22", "close": 3.27, "volume": 840816.0}, {"date": "2022-11-23", "close": 3.39, "volume": 1268738.0}, {"date": "2022-11-25", "close": 3.58, "volume": 667212.0}, {"date": "2022-11-28", "close": 3.06, "volume": 4314347.0}, {"date": "2022-11-29", "close": 3.14, "volume": 1755362.0}, {"date": "2022-11-30", "close": 3.43, "volume": 3460607.0}, {"date": "2022-12-01", "close": 3.37, "volume": 3176854.0}, {"date": "2022-12-02", "close": 3.45, "volume": 2086248.0}, {"date": "2022-12-05", "close": 3.31, "volume": 1653135.0}, {"date": "2022-12-06", "close": 3.36, "volume": 2015055.0}, {"date": "2022-12-07", "close": 3.51, "volume": 3981324.0}, {"date": "2022-12-08", "close": 3.59, "volume": 3604632.0}, {"date": "2022-12-09", "close": 3.58, "volume": 3208460.0}, {"date": "2022-12-12", "close": 3.5, "volume": 3037532.0}, {"date": "2022-12-13", "close": 3.87, "volume": 3642384.0}, {"date": "2022-12-14", "close": 3.73, "volume": 1882224.0}, {"date": "2022-12-15", "close": 3.55, "volume": 1777703.0}, {"date": "2022-12-16", "close": 3.81, "volume": 9532109.0}, {"date": "2022-12-19", "close": 3.73, "volume": 1410644.0}, {"date": "2022-12-20", "close": 3.83, "volume": 2606753.0}, {"date": "2022-12-21", "close": 3.83, "volume": 1686986.0}, {"date": "2022-12-22", "close": 3.9, "volume": 3238367.0}, {"date": "2022-12-23", "close": 3.88, "volume": 973418.0}, {"date": "2022-12-27", "close": 4.02, "volume": 1384842.0}, {"date": "2022-12-28", "close": 3.89, "volume": 1696434.0}, {"date": "2022-12-29", "close": 4.28, "volume": 2268644.0}, {"date": "2022-12-30", "close": 4.32, "volume": 1565545.0}, {"date": "2023-01-03", "close": 4.4, "volume": 2362953.0}, {"date": "2023-01-04", "close": 4.64, "volume": 2339134.0}, {"date": "2023-01-05", "close": 4.64, "volume": 1321989.0}, {"date": "2023-01-06", "close": 4.76, "volume": 4480339.0}, {"date": "2023-01-09", "close": 4.57, "volume": 3829724.0}, {"date": "2023-01-10", "close": 4.69, "volume": 1182471.0}, {"date": "2023-01-11", "close": 4.65, "volume": 3189816.0}, {"date": "2023-01-12", "close": 4.68, "volume": 946511.0}, {"date": "2023-01-13", "close": 4.6, "volume": 893477.0}, {"date": "2023-01-17", "close": 4.61, "volume": 2534992.0}, {"date": "2023-01-18", "close": 4.43, "volume": 1098316.0}, {"date": "2023-01-19", "close": 4.4, "volume": 2946788.0}, {"date": "2023-01-20", "close": 4.71, "volume": 3176090.0}, {"date": "2023-01-23", "close": 4.75, "volume": 2351585.0}, {"date": "2023-01-24", "close": 4.44, "volume": 4111004.0}, {"date": "2023-01-25", "close": 4.74, "volume": 3466081.0}, {"date": "2023-01-26", "close": 4.68, "volume": 3690531.0}, {"date": "2023-01-27", "close": 4.92, "volume": 3245924.0}, {"date": "2023-01-30", "close": 4.79, "volume": 2717812.0}, {"date": "2023-01-31", "close": 5.22, "volume": 4412330.0}, {"date": "2023-02-01", "close": 5.47, "volume": 5076905.0}, {"date": "2023-02-02", "close": 5.62, "volume": 4481002.0}, {"date": "2023-02-03", "close": 5.33, "volume": 2419821.0}, {"date": "2023-02-06", "close": 5.17, "volume": 1603176.0}, {"date": "2023-02-07", "close": 5.2, "volume": 2680121.0}, {"date": "2023-02-08", "close": 5.14, "volume": 1417203.0}, {"date": "2023-02-09", "close": 5.08, "volume": 1669504.0}, {"date": "2023-02-10", "close": 5.19, "volume": 1200927.0}, {"date": "2023-02-13", "close": 5.18, "volume": 947673.0}, {"date": "2023-02-14", "close": 5.08, "volume": 1727584.0}, {"date": "2023-02-15", "close": 5.08, "volume": 1505800.0}, {"date": "2023-02-16", "close": 7.74, "volume": 19606980.0}, {"date": "2023-02-17", "close": 7.94, "volume": 4982940.0}, {"date": "2023-02-21", "close": 6.71, "volume": 7694224.0}, {"date": "2023-02-22", "close": 6.85, "volume": 2953369.0}, {"date": "2023-02-23", "close": 6.64, "volume": 2426010.0}, {"date": "2023-02-24", "close": 6.3, "volume": 2380749.0}, {"date": "2023-02-27", "close": 6.19, "volume": 1681852.0}, {"date": "2023-02-28", "close": 6.06, "volume": 1932467.0}, {"date": "2023-03-01", "close": 6.15, "volume": 3035966.0}, {"date": "2023-03-02", "close": 5.8, "volume": 2871511.0}, {"date": "2023-03-03", "close": 6.2, "volume": 2763948.0}, {"date": "2023-03-06", "close": 6.02, "volume": 2363061.0}, {"date": "2023-03-07", "close": 5.91, "volume": 3143683.0}, {"date": "2023-03-08", "close": 5.78, "volume": 1129117.0}, {"date": "2023-03-09", "close": 5.44, "volume": 1495592.0}, {"date": "2023-03-10", "close": 5.26, "volume": 2089477.0}, {"date": "2023-03-13", "close": 5.16, "volume": 2187516.0}, {"date": "2023-03-14", "close": 5.4, "volume": 1673541.0}, {"date": "2023-03-15", "close": 5.1, "volume": 1842592.0}, {"date": "2023-03-16", "close": 5.38, "volume": 1363372.0}, {"date": "2023-03-17", "close": 5.05, "volume": 6223051.0}, {"date": "2023-03-20", "close": 5.18, "volume": 2197163.0}, {"date": "2023-03-21", "close": 5.21, "volume": 1795298.0}, {"date": "2023-03-22", "close": 4.95, "volume": 1203024.0}, {"date": "2023-03-23", "close": 4.63, "volume": 1632974.0}, {"date": "2023-03-24", "close": 4.58, "volume": 941060.0}, {"date": "2023-03-27", "close": 4.74, "volume": 984550.0}, {"date": "2023-03-28", "close": 4.65, "volume": 1134481.0}, {"date": "2023-03-29", "close": 4.72, "volume": 990656.0}, {"date": "2023-03-30", "close": 4.82, "volume": 1154060.0}, {"date": "2023-03-31", "close": 4.9, "volume": 1253192.0}, {"date": "2023-04-03", "close": 4.82, "volume": 2138655.0}, {"date": "2023-04-04", "close": 4.93, "volume": 1237864.0}, {"date": "2023-04-05", "close": 4.85, "volume": 1375427.0}, {"date": "2023-04-06", "close": 4.88, "volume": 1072744.0}, {"date": "2023-04-10", "close": 5.07, "volume": 1293364.0}, {"date": "2023-04-11", "close": 5.2, "volume": 1010727.0}, {"date": "2023-04-12", "close": 5.28, "volume": 1618246.0}, {"date": "2023-04-13", "close": 5.29, "volume": 1241710.0}, {"date": "2023-04-14", "close": 5.22, "volume": 960466.0}, {"date": "2023-04-17", "close": 5.09, "volume": 776651.0}, {"date": "2023-04-18", "close": 5.02, "volume": 1411031.0}, {"date": "2023-04-19", "close": 5.16, "volume": 1211609.0}, {"date": "2023-04-20", "close": 5.1, "volume": 1329202.0}, {"date": "2023-04-21", "close": 5.9, "volume": 3148724.0}, {"date": "2023-04-24", "close": 5.93, "volume": 1900540.0}, {"date": "2023-04-25", "close": 5.91, "volume": 2186112.0}, {"date": "2023-04-26", "close": 5.86, "volume": 1993923.0}, {"date": "2023-04-27", "close": 5.93, "volume": 1447876.0}, {"date": "2023-04-28", "close": 6.34, "volume": 3087265.0}, {"date": "2023-05-01", "close": 6.23, "volume": 2162337.0}, {"date": "2023-05-02", "close": 3.81, "volume": 7885081.0}, {"date": "2023-05-03", "close": 3.62, "volume": 4010360.0}, {"date": "2023-05-04", "close": 3.59, "volume": 2784681.0}, {"date": "2023-05-05", "close": 3.66, "volume": 1892705.0}, {"date": "2023-05-08", "close": 3.48, "volume": 1535374.0}, {"date": "2023-05-09", "close": 3.45, "volume": 1614640.0}, {"date": "2023-05-10", "close": 3.6, "volume": 1116572.0}, {"date": "2023-05-11", "close": 3.55, "volume": 1179260.0}, {"date": "2023-05-12", "close": 3.5, "volume": 1630491.0}, {"date": "2023-05-15", "close": 3.51, "volume": 982902.0}, {"date": "2023-05-16", "close": 3.43, "volume": 1387024.0}, {"date": "2023-05-17", "close": 3.61, "volume": 2016389.0}, {"date": "2023-05-18", "close": 3.56, "volume": 1693706.0}, {"date": "2023-05-19", "close": 3.47, "volume": 1645261.0}, {"date": "2023-05-22", "close": 3.43, "volume": 1238865.0}, {"date": "2023-05-23", "close": 3.23, "volume": 1959040.0}, {"date": "2023-05-24", "close": 3.09, "volume": 1491159.0}, {"date": "2023-05-25", "close": 3.07, "volume": 1124374.0}, {"date": "2023-05-26", "close": 3.07, "volume": 885300.0}, {"date": "2023-05-30", "close": 3.2, "volume": 1595474.0}, {"date": "2023-05-31", "close": 3.27, "volume": 1735099.0}, {"date": "2023-06-01", "close": 3.34, "volume": 1251898.0}, {"date": "2023-06-02", "close": 3.77, "volume": 2905232.0}, {"date": "2023-06-05", "close": 4.0, "volume": 1991440.0}, {"date": "2023-06-06", "close": 3.84, "volume": 2084241.0}, {"date": "2023-06-07", "close": 3.84, "volume": 1774076.0}, {"date": "2023-06-08", "close": 3.75, "volume": 1257976.0}, {"date": "2023-06-09", "close": 3.7, "volume": 598322.0}, {"date": "2023-06-12", "close": 3.91, "volume": 1293081.0}, {"date": "2023-06-13", "close": 4.1, "volume": 1243240.0}, {"date": "2023-06-14", "close": 4.15, "volume": 2949095.0}, {"date": "2023-06-15", "close": 4.08, "volume": 1424425.0}, {"date": "2023-06-16", "close": 4.22, "volume": 6043540.0}, {"date": "2023-06-20", "close": 4.16, "volume": 1161789.0}, {"date": "2023-06-21", "close": 4.08, "volume": 1037149.0}, {"date": "2023-06-22", "close": 4.01, "volume": 872889.0}, {"date": "2023-06-23", "close": 3.77, "volume": 3538923.0}, {"date": "2023-06-26", "close": 3.99, "volume": 1369874.0}, {"date": "2023-06-27", "close": 4.19, "volume": 962236.0}, {"date": "2023-06-28", "close": 4.21, "volume": 825374.0}, {"date": "2023-06-29", "close": 4.23, "volume": 650598.0}, {"date": "2023-06-30", "close": 4.4, "volume": 1405524.0}, {"date": "2023-07-03", "close": 4.5, "volume": 956679.0}, {"date": "2023-07-05", "close": 4.34, "volume": 1334139.0}, {"date": "2023-07-06", "close": 4.25, "volume": 878239.0}, {"date": "2023-07-07", "close": 4.41, "volume": 2348435.0}, {"date": "2023-07-10", "close": 4.56, "volume": 845093.0}, {"date": "2023-07-11", "close": 4.53, "volume": 749029.0}, {"date": "2023-07-12", "close": 4.54, "volume": 820316.0}, {"date": "2023-07-13", "close": 4.41, "volume": 772417.0}, {"date": "2023-07-14", "close": 4.37, "volume": 665743.0}, {"date": "2023-07-17", "close": 4.42, "volume": 901091.0}, {"date": "2023-07-18", "close": 4.43, "volume": 642489.0}, {"date": "2023-07-19", "close": 4.59, "volume": 990277.0}, {"date": "2023-07-20", "close": 4.44, "volume": 782946.0}, {"date": "2023-07-21", "close": 4.37, "volume": 1035885.0}, {"date": "2023-07-24", "close": 4.43, "volume": 645156.0}, {"date": "2023-07-25", "close": 4.52, "volume": 820993.0}, {"date": "2023-07-26", "close": 4.49, "volume": 1284891.0}, {"date": "2023-07-27", "close": 4.33, "volume": 1387300.0}, {"date": "2023-07-28", "close": 4.28, "volume": 2092151.0}, {"date": "2023-07-31", "close": 4.39, "volume": 1078139.0}, {"date": "2023-08-01", "close": 4.4, "volume": 1864914.0}, {"date": "2023-08-02", "close": 4.14, "volume": 1776908.0}, {"date": "2023-08-03", "close": 4.92, "volume": 4955321.0}, {"date": "2023-08-04", "close": 4.52, "volume": 1965211.0}, {"date": "2023-08-07", "close": 4.03, "volume": 2648709.0}, {"date": "2023-08-08", "close": 3.76, "volume": 2087478.0}, {"date": "2023-08-09", "close": 3.79, "volume": 1686348.0}, {"date": "2023-08-10", "close": 3.75, "volume": 1889745.0}, {"date": "2023-08-11", "close": 3.79, "volume": 1240194.0}, {"date": "2023-08-14", "close": 3.68, "volume": 826594.0}, {"date": "2023-08-15", "close": 3.51, "volume": 971642.0}, {"date": "2023-08-16", "close": 3.42, "volume": 1482092.0}, {"date": "2023-08-17", "close": 3.31, "volume": 1237727.0}, {"date": "2023-08-18", "close": 3.33, "volume": 1386585.0}, {"date": "2023-08-21", "close": 3.25, "volume": 916457.0}, {"date": "2023-08-22", "close": 3.22, "volume": 1373489.0}, {"date": "2023-08-23", "close": 3.29, "volume": 1032946.0}, {"date": "2023-08-24", "close": 3.26, "volume": 1045831.0}, {"date": "2023-08-25", "close": 3.26, "volume": 979557.0}, {"date": "2023-08-28", "close": 3.29, "volume": 725835.0}, {"date": "2023-08-29", "close": 3.39, "volume": 859003.0}, {"date": "2023-08-30", "close": 3.43, "volume": 847948.0}, {"date": "2023-08-31", "close": 3.38, "volume": 1006882.0}, {"date": "2023-09-01", "close": 3.57, "volume": 1434319.0}, {"date": "2023-09-05", "close": 3.37, "volume": 1319157.0}, {"date": "2023-09-06", "close": 3.33, "volume": 983370.0}, {"date": "2023-09-07", "close": 3.14, "volume": 1659170.0}, {"date": "2023-09-08", "close": 3.14, "volume": 883785.0}, {"date": "2023-09-11", "close": 3.07, "volume": 1124530.0}, {"date": "2023-09-12", "close": 3.03, "volume": 855941.0}, {"date": "2023-09-13", "close": 3.06, "volume": 986641.0}, {"date": "2023-09-14", "close": 3.16, "volume": 849634.0}, {"date": "2023-09-15", "close": 3.12, "volume": 2669128.0}, {"date": "2023-09-18", "close": 3.12, "volume": 754351.0}, {"date": "2023-09-19", "close": 3.01, "volume": 919711.0}, {"date": "2023-09-20", "close": 2.98, "volume": 681169.0}, {"date": "2023-09-21", "close": 2.88, "volume": 993828.0}, {"date": "2023-09-22", "close": 2.78, "volume": 910396.0}, {"date": "2023-09-25", "close": 2.84, "volume": 740849.0}, {"date": "2023-09-26", "close": 2.7, "volume": 1038071.0}, {"date": "2023-09-27", "close": 2.77, "volume": 1252968.0}, {"date": "2023-09-28", "close": 2.75, "volume": 1409741.0}, {"date": "2023-09-29", "close": 2.9, "volume": 2970960.0}, {"date": "2023-10-02", "close": 2.92, "volume": 1338892.0}, {"date": "2023-10-03", "close": 2.9, "volume": 1931830.0}, {"date": "2023-10-04", "close": 2.87, "volume": 1859080.0}, {"date": "2023-10-05", "close": 2.76, "volume": 1241377.0}, {"date": "2023-10-06", "close": 2.8, "volume": 1163304.0}, {"date": "2023-10-09", "close": 2.78, "volume": 564868.0}, {"date": "2023-10-10", "close": 2.92, "volume": 957573.0}, {"date": "2023-10-11", "close": 2.79, "volume": 1385277.0}, {"date": "2023-10-12", "close": 2.67, "volume": 1414205.0}, {"date": "2023-10-13", "close": 2.62, "volume": 968324.0}, {"date": "2023-10-16", "close": 2.63, "volume": 938704.0}, {"date": "2023-10-17", "close": 2.8, "volume": 1429203.0}, {"date": "2023-10-18", "close": 2.7, "volume": 612189.0}, {"date": "2023-10-19", "close": 2.65, "volume": 814528.0}, {"date": "2023-10-20", "close": 2.52, "volume": 1280554.0}, {"date": "2023-10-23", "close": 2.52, "volume": 1136930.0}, {"date": "2023-10-24", "close": 2.56, "volume": 1190352.0}, {"date": "2023-10-25", "close": 2.42, "volume": 1597534.0}, {"date": "2023-10-26", "close": 2.38, "volume": 3507965.0}, {"date": "2023-10-27", "close": 2.09, "volume": 2596720.0}, {"date": "2023-10-30", "close": 2.1, "volume": 1437464.0}, {"date": "2023-10-31", "close": 2.14, "volume": 4678585.0}, {"date": "2023-11-01", "close": 2.07, "volume": 1498069.0}, {"date": "2023-11-02", "close": 2.34, "volume": 3144655.0}, {"date": "2023-11-03", "close": 2.5, "volume": 1789120.0}, {"date": "2023-11-06", "close": 2.48, "volume": 1405491.0}, {"date": "2023-11-07", "close": 2.56, "volume": 942288.0}, {"date": "2023-11-08", "close": 2.5, "volume": 2023492.0}, {"date": "2023-11-09", "close": 2.34, "volume": 1063488.0}, {"date": "2023-11-10", "close": 2.36, "volume": 1148241.0}, {"date": "2023-11-13", "close": 2.44, "volume": 1037554.0}, {"date": "2023-11-14", "close": 2.61, "volume": 1545643.0}, {"date": "2023-11-15", "close": 2.69, "volume": 1177266.0}, {"date": "2023-11-16", "close": 2.65, "volume": 1005665.0}, {"date": "2023-11-17", "close": 2.8, "volume": 1402104.0}, {"date": "2023-11-20", "close": 2.87, "volume": 1279587.0}, {"date": "2023-11-21", "close": 2.81, "volume": 982340.0}, {"date": "2023-11-22", "close": 2.93, "volume": 1661802.0}, {"date": "2023-11-24", "close": 2.87, "volume": 486814.0}, {"date": "2023-11-27", "close": 2.76, "volume": 1948041.0}, {"date": "2023-11-28", "close": 2.63, "volume": 1666507.0}, {"date": "2023-11-29", "close": 2.65, "volume": 1821187.0}, {"date": "2023-11-30", "close": 2.57, "volume": 1929627.0}, {"date": "2023-12-01", "close": 2.73, "volume": 3060458.0}, {"date": "2023-12-04", "close": 2.63, "volume": 4864294.0}, {"date": "2023-12-05", "close": 2.49, "volume": 2654684.0}, {"date": "2023-12-06", "close": 2.58, "volume": 2664168.0}, {"date": "2023-12-07", "close": 2.57, "volume": 2670279.0}, {"date": "2023-12-08", "close": 2.65, "volume": 1921977.0}, {"date": "2023-12-11", "close": 2.53, "volume": 3294746.0}, {"date": "2023-12-12", "close": 2.4, "volume": 2512639.0}, {"date": "2023-12-13", "close": 2.63, "volume": 3322891.0}, {"date": "2023-12-14", "close": 3.07, "volume": 6782461.0}, {"date": "2023-12-15", "close": 2.92, "volume": 33621380.0}, {"date": "2023-12-18", "close": 3.08, "volume": 3933625.0}, {"date": "2023-12-19", "close": 3.16, "volume": 3060794.0}, {"date": "2023-12-20", "close": 3.08, "volume": 3465510.0}, {"date": "2023-12-21", "close": 3.22, "volume": 1319529.0}, {"date": "2023-12-22", "close": 3.29, "volume": 1531988.0}, {"date": "2023-12-26", "close": 3.29, "volume": 891508.0}, {"date": "2023-12-27", "close": 3.21, "volume": 1202214.0}, {"date": "2023-12-28", "close": 3.22, "volume": 932813.0}, {"date": "2023-12-29", "close": 3.13, "volume": 1443640.0}, {"date": "2024-01-02", "close": 3.16, "volume": 1316655.0}, {"date": "2024-01-03", "close": 3.37, "volume": 2963185.0}, {"date": "2024-01-04", "close": 3.27, "volume": 2142235.0}, {"date": "2024-01-05", "close": 3.38, "volume": 2658388.0}, {"date": "2024-01-08", "close": 3.6, "volume": 2569955.0}, {"date": "2024-01-09", "close": 3.55, "volume": 1993708.0}, {"date": "2024-01-10", "close": 3.58, "volume": 2012487.0}, {"date": "2024-01-11", "close": 3.63, "volume": 1925603.0}, {"date": "2024-01-12", "close": 3.63, "volume": 2329034.0}, {"date": "2024-01-16", "close": 3.47, "volume": 1611670.0}, {"date": "2024-01-17", "close": 3.46, "volume": 2016866.0}, {"date": "2024-01-18", "close": 3.49, "volume": 1671499.0}, {"date": "2024-01-19", "close": 3.69, "volume": 1837571.0}, {"date": "2024-01-22", "close": 3.74, "volume": 2528149.0}, {"date": "2024-01-23", "close": 3.73, "volume": 1030573.0}, {"date": "2024-01-24", "close": 3.67, "volume": 993571.0}, {"date": "2024-01-25", "close": 3.92, "volume": 2957507.0}, {"date": "2024-01-26", "close": 3.76, "volume": 1543808.0}, {"date": "2024-01-29", "close": 3.83, "volume": 1228124.0}, {"date": "2024-01-30", "close": 3.83, "volume": 1316446.0}, {"date": "2024-01-31", "close": 3.67, "volume": 1647091.0}, {"date": "2024-02-01", "close": 3.83, "volume": 1352820.0}, {"date": "2024-02-02", "close": 3.78, "volume": 986148.0}, {"date": "2024-02-05", "close": 3.65, "volume": 1384514.0}, {"date": "2024-02-06", "close": 3.67, "volume": 1272578.0}, {"date": "2024-02-07", "close": 3.64, "volume": 897350.0}, {"date": "2024-02-08", "close": 3.73, "volume": 761406.0}, {"date": "2024-02-09", "close": 3.89, "volume": 2307680.0}, {"date": "2024-02-12", "close": 4.13, "volume": 2149690.0}, {"date": "2024-02-13", "close": 3.82, "volume": 2093296.0}, {"date": "2024-02-14", "close": 3.94, "volume": 1345489.0}, {"date": "2024-02-15", "close": 4.16, "volume": 2486604.0}, {"date": "2024-02-16", "close": 4.05, "volume": 1681412.0}, {"date": "2024-02-20", "close": 4.04, "volume": 2487830.0}, {"date": "2024-02-21", "close": 2.9, "volume": 9394418.0}, {"date": "2024-02-22", "close": 2.64, "volume": 8498945.0}, {"date": "2024-02-23", "close": 2.93, "volume": 3688294.0}, {"date": "2024-02-26", "close": 2.69, "volume": 2732496.0}, {"date": "2024-02-27", "close": 2.76, "volume": 2040057.0}, {"date": "2024-02-28", "close": 2.74, "volume": 1424223.0}, {"date": "2024-02-29", "close": 2.79, "volume": 1565258.0}, {"date": "2024-03-01", "close": 2.87, "volume": 1320876.0}, {"date": "2024-03-04", "close": 2.89, "volume": 1536025.0}, {"date": "2024-03-05", "close": 2.84, "volume": 1250933.0}, {"date": "2024-03-06", "close": 2.79, "volume": 1385513.0}, {"date": "2024-03-07", "close": 2.76, "volume": 944732.0}, {"date": "2024-03-08", "close": 2.86, "volume": 941219.0}, {"date": "2024-03-11", "close": 2.8, "volume": 981434.0}, {"date": "2024-03-12", "close": 2.85, "volume": 1348290.0}, {"date": "2024-03-13", "close": 2.9, "volume": 1140989.0}, {"date": "2024-03-14", "close": 2.75, "volume": 1082358.0}, {"date": "2024-03-15", "close": 2.78, "volume": 12639610.0}, {"date": "2024-03-18", "close": 2.95, "volume": 1518993.0}, {"date": "2024-03-19", "close": 3.21, "volume": 2685797.0}, {"date": "2024-03-20", "close": 3.4, "volume": 2295635.0}, {"date": "2024-03-21", "close": 3.58, "volume": 3831800.0}, {"date": "2024-03-22", "close": 3.27, "volume": 1809077.0}, {"date": "2024-03-25", "close": 3.34, "volume": 1112006.0}, {"date": "2024-03-26", "close": 3.28, "volume": 1331156.0}, {"date": "2024-03-27", "close": 3.4, "volume": 1291444.0}, {"date": "2024-03-28", "close": 3.5, "volume": 1384889.0}, {"date": "2024-04-01", "close": 3.36, "volume": 1379642.0}, {"date": "2024-04-02", "close": 3.19, "volume": 1191888.0}, {"date": "2024-04-03", "close": 3.1, "volume": 1245611.0}, {"date": "2024-04-04", "close": 3.08, "volume": 1616522.0}, {"date": "2024-04-05", "close": 3.18, "volume": 1171556.0}, {"date": "2024-04-08", "close": 3.08, "volume": 1432859.0}, {"date": "2024-04-09", "close": 3.11, "volume": 928681.0}, {"date": "2024-04-10", "close": 3.0, "volume": 3145052.0}, {"date": "2024-04-11", "close": 3.03, "volume": 1203572.0}, {"date": "2024-04-12", "close": 3.0, "volume": 1547863.0}, {"date": "2024-04-15", "close": 3.0, "volume": 1806838.0}, {"date": "2024-04-16", "close": 2.91, "volume": 1968840.0}, {"date": "2024-04-17", "close": 2.91, "volume": 1330251.0}, {"date": "2024-04-18", "close": 2.78, "volume": 2144757.0}, {"date": "2024-04-19", "close": 2.86, "volume": 2001306.0}, {"date": "2024-04-22", "close": 2.84, "volume": 1786385.0}, {"date": "2024-04-23", "close": 2.96, "volume": 1185053.0}, {"date": "2024-04-24", "close": 3.03, "volume": 2573138.0}, {"date": "2024-04-25", "close": 3.25, "volume": 4951175.0}, {"date": "2024-04-26", "close": 3.39, "volume": 2505350.0}, {"date": "2024-04-29", "close": 3.29, "volume": 1816776.0}, {"date": "2024-04-30", "close": 3.3, "volume": 1609258.0}, {"date": "2024-05-01", "close": 3.44, "volume": 2658822.0}, {"date": "2024-05-02", "close": 3.29, "volume": 1313946.0}, {"date": "2024-05-03", "close": 3.42, "volume": 987748.0}, {"date": "2024-05-06", "close": 3.38, "volume": 830514.0}, {"date": "2024-05-07", "close": 3.37, "volume": 651745.0}, {"date": "2024-05-08", "close": 3.39, "volume": 834646.0}, {"date": "2024-05-09", "close": 3.26, "volume": 1222988.0}, {"date": "2024-05-10", "close": 3.23, "volume": 1684154.0}, {"date": "2024-05-13", "close": 3.43, "volume": 1108406.0}, {"date": "2024-05-14", "close": 3.74, "volume": 2802268.0}, {"date": "2024-05-15", "close": 3.77, "volume": 1438437.0}, {"date": "2024-05-16", "close": 3.71, "volume": 984278.0}, {"date": "2024-05-17", "close": 3.61, "volume": 882722.0}, {"date": "2024-05-20", "close": 3.64, "volume": 1079239.0}, {"date": "2024-05-21", "close": 3.63, "volume": 1325046.0}, {"date": "2024-05-22", "close": 3.67, "volume": 2161662.0}, {"date": "2024-05-23", "close": 3.55, "volume": 954390.0}, {"date": "2024-05-24", "close": 3.58, "volume": 871327.0}, {"date": "2024-05-28", "close": 3.62, "volume": 888217.0}, {"date": "2024-05-29", "close": 3.74, "volume": 2586883.0}, {"date": "2024-05-30", "close": 3.86, "volume": 1825471.0}, {"date": "2024-05-31", "close": 3.96, "volume": 1712591.0}, {"date": "2024-06-03", "close": 3.78, "volume": 900269.0}, {"date": "2024-06-04", "close": 3.56, "volume": 959647.0}, {"date": "2024-06-05", "close": 3.86, "volume": 1300868.0}, {"date": "2024-06-06", "close": 3.85, "volume": 823888.0}, {"date": "2024-06-07", "close": 3.77, "volume": 707719.0}, {"date": "2024-06-10", "close": 3.75, "volume": 679934.0}, {"date": "2024-06-11", "close": 3.65, "volume": 798996.0}, {"date": "2024-06-12", "close": 3.72, "volume": 1933017.0}, {"date": "2024-06-13", "close": 3.55, "volume": 1244789.0}, {"date": "2024-06-14", "close": 3.54, "volume": 1066228.0}, {"date": "2024-06-17", "close": 3.5, "volume": 1644535.0}, {"date": "2024-06-18", "close": 3.48, "volume": 1084012.0}, {"date": "2024-06-20", "close": 3.15, "volume": 2117786.0}, {"date": "2024-06-21", "close": 3.13, "volume": 2141586.0}, {"date": "2024-06-24", "close": 3.18, "volume": 1555208.0}, {"date": "2024-06-25", "close": 2.96, "volume": 3281970.0}, {"date": "2024-06-26", "close": 3.01, "volume": 1277738.0}, {"date": "2024-06-27", "close": 3.2, "volume": 1302275.0}, {"date": "2024-06-28", "close": 3.36, "volume": 6046917.0}, {"date": "2024-07-01", "close": 3.32, "volume": 1387156.0}, {"date": "2024-07-02", "close": 3.43, "volume": 782410.0}, {"date": "2024-07-03", "close": 3.37, "volume": 503846.0}, {"date": "2024-07-05", "close": 3.31, "volume": 1177703.0}, {"date": "2024-07-08", "close": 3.24, "volume": 865791.0}, {"date": "2024-07-09", "close": 3.32, "volume": 950962.0}, {"date": "2024-07-10", "close": 3.34, "volume": 1528850.0}, {"date": "2024-07-11", "close": 3.71, "volume": 2029598.0}, {"date": "2024-07-12", "close": 3.8, "volume": 2565481.0}, {"date": "2024-07-15", "close": 3.9, "volume": 1607940.0}, {"date": "2024-07-16", "close": 4.0, "volume": 1753143.0}, {"date": "2024-07-17", "close": 3.94, "volume": 939116.0}, {"date": "2024-07-18", "close": 3.77, "volume": 1330309.0}, {"date": "2024-07-19", "close": 3.77, "volume": 3597335.0}, {"date": "2024-07-22", "close": 3.95, "volume": 996794.0}, {"date": "2024-07-23", "close": 4.05, "volume": 1898904.0}, {"date": "2024-07-24", "close": 4.33, "volume": 4892090.0}, {"date": "2024-07-25", "close": 4.76, "volume": 3897336.0}, {"date": "2024-07-26", "close": 5.09, "volume": 4849883.0}, {"date": "2024-07-29", "close": 5.18, "volume": 2272912.0}, {"date": "2024-07-30", "close": 5.16, "volume": 3333924.0}, {"date": "2024-07-31", "close": 5.26, "volume": 4022881.0}, {"date": "2024-08-01", "close": 5.01, "volume": 1881034.0}, {"date": "2024-08-02", "close": 4.99, "volume": 2190462.0}, {"date": "2024-08-05", "close": 4.82, "volume": 2046235.0}, {"date": "2024-08-06", "close": 4.89, "volume": 983134.0}, {"date": "2024-08-07", "close": 4.7, "volume": 1210609.0}, {"date": "2024-08-08", "close": 4.94, "volume": 1187631.0}, {"date": "2024-08-09", "close": 4.84, "volume": 782161.0}, {"date": "2024-08-12", "close": 4.84, "volume": 1854271.0}, {"date": "2024-08-13", "close": 5.02, "volume": 1183709.0}, {"date": "2024-08-14", "close": 4.96, "volume": 797186.0}, {"date": "2024-08-15", "close": 4.95, "volume": 984686.0}, {"date": "2024-08-16", "close": 5.01, "volume": 1272029.0}, {"date": "2024-08-19", "close": 4.98, "volume": 1138614.0}, {"date": "2024-08-20", "close": 4.97, "volume": 641202.0}, {"date": "2024-08-21", "close": 4.94, "volume": 693749.0}, {"date": "2024-08-22", "close": 4.87, "volume": 830178.0}, {"date": "2024-08-23", "close": 5.06, "volume": 1545356.0}, {"date": "2024-08-26", "close": 5.4, "volume": 1860475.0}, {"date": "2024-08-27", "close": 5.33, "volume": 852421.0}, {"date": "2024-08-28", "close": 5.44, "volume": 1200272.0}, {"date": "2024-08-29", "close": 5.52, "volume": 1258122.0}, {"date": "2024-08-30", "close": 5.45, "volume": 1082015.0}, {"date": "2024-09-03", "close": 5.37, "volume": 1603646.0}, {"date": "2024-09-04", "close": 5.41, "volume": 986601.0}, {"date": "2024-09-05", "close": 5.54, "volume": 1105810.0}, {"date": "2024-09-06", "close": 5.7, "volume": 2943964.0}, {"date": "2024-09-09", "close": 5.57, "volume": 2010636.0}, {"date": "2024-09-10", "close": 5.39, "volume": 1874380.0}, {"date": "2024-09-11", "close": 5.52, "volume": 1021100.0}, {"date": "2024-09-12", "close": 5.6, "volume": 870070.0}, {"date": "2024-09-13", "close": 5.72, "volume": 784521.0}, {"date": "2024-09-16", "close": 5.76, "volume": 920078.0}, {"date": "2024-09-17", "close": 5.64, "volume": 843608.0}, {"date": "2024-09-18", "close": 5.72, "volume": 965842.0}, {"date": "2024-09-19", "close": 5.83, "volume": 837613.0}, {"date": "2024-09-20", "close": 5.9, "volume": 2378981.0}, {"date": "2024-09-23", "close": 5.91, "volume": 994024.0}, {"date": "2024-09-24", "close": 6.22, "volume": 1679106.0}, {"date": "2024-09-25", "close": 6.05, "volume": 1088169.0}, {"date": "2024-09-26", "close": 6.04, "volume": 1165210.0}, {"date": "2024-09-27", "close": 6.01, "volume": 873447.0}, {"date": "2024-09-30", "close": 6.07, "volume": 1165507.0}, {"date": "2024-10-01", "close": 5.92, "volume": 1185666.0}, {"date": "2024-10-02", "close": 5.82, "volume": 1123527.0}, {"date": "2024-10-03", "close": 5.37, "volume": 1354203.0}, {"date": "2024-10-04", "close": 5.64, "volume": 1113142.0}, {"date": "2024-10-07", "close": 5.46, "volume": 1008042.0}, {"date": "2024-10-08", "close": 5.29, "volume": 1293451.0}, {"date": "2024-10-09", "close": 5.22, "volume": 1029972.0}, {"date": "2024-10-10", "close": 5.22, "volume": 882916.0}, {"date": "2024-10-11", "close": 5.43, "volume": 1401596.0}, {"date": "2024-10-14", "close": 5.59, "volume": 1186902.0}, {"date": "2024-10-15", "close": 5.63, "volume": 1539423.0}, {"date": "2024-10-16", "close": 5.92, "volume": 1895330.0}, {"date": "2024-10-17", "close": 5.99, "volume": 1678957.0}, {"date": "2024-10-18", "close": 5.95, "volume": 992391.0}, {"date": "2024-10-21", "close": 5.75, "volume": 2096492.0}, {"date": "2024-10-22", "close": 5.49, "volume": 1854288.0}, {"date": "2024-10-23", "close": 5.55, "volume": 1973625.0}, {"date": "2024-10-24", "close": 4.25, "volume": 8336682.0}, {"date": "2024-10-25", "close": 3.99, "volume": 5166339.0}, {"date": "2024-10-28", "close": 4.1, "volume": 3315212.0}, {"date": "2024-10-29", "close": 4.09, "volume": 2074677.0}, {"date": "2024-10-30", "close": 4.32, "volume": 1925224.0}, {"date": "2024-10-31", "close": 4.05, "volume": 1987689.0}, {"date": "2024-11-01", "close": 4.2, "volume": 1655910.0}, {"date": "2024-11-04", "close": 4.38, "volume": 1381338.0}, {"date": "2024-11-05", "close": 4.42, "volume": 1730351.0}, {"date": "2024-11-06", "close": 4.42, "volume": 1848074.0}, {"date": "2024-11-07", "close": 4.39, "volume": 1440553.0}, {"date": "2024-11-08", "close": 4.49, "volume": 2022742.0}, {"date": "2024-11-11", "close": 4.51, "volume": 2340517.0}, {"date": "2024-11-12", "close": 4.22, "volume": 2455232.0}, {"date": "2024-11-13", "close": 4.04, "volume": 2082733.0}, {"date": "2024-11-14", "close": 3.99, "volume": 1575727.0}, {"date": "2024-11-15", "close": 3.84, "volume": 2196286.0}, {"date": "2024-11-18", "close": 3.7, "volume": 1545635.0}, {"date": "2024-11-19", "close": 3.81, "volume": 1251471.0}, {"date": "2024-11-20", "close": 3.83, "volume": 1153782.0}, {"date": "2024-11-21", "close": 3.75, "volume": 2072528.0}, {"date": "2024-11-22", "close": 3.65, "volume": 2850267.0}, {"date": "2024-11-25", "close": 3.7, "volume": 2092661.0}, {"date": "2024-11-26", "close": 3.57, "volume": 1635156.0}, {"date": "2024-11-27", "close": 3.46, "volume": 2008798.0}, {"date": "2024-11-29", "close": 3.44, "volume": 649847.0}, {"date": "2024-12-02", "close": 3.42, "volume": 1547884.0}, {"date": "2024-12-03", "close": 3.4, "volume": 1382657.0}, {"date": "2024-12-04", "close": 3.43, "volume": 3817867.0}, {"date": "2024-12-05", "close": 3.37, "volume": 3272411.0}, {"date": "2024-12-06", "close": 3.47, "volume": 6115164.0}, {"date": "2024-12-09", "close": 3.51, "volume": 4278401.0}, {"date": "2024-12-10", "close": 3.63, "volume": 6113385.0}, {"date": "2024-12-11", "close": 3.64, "volume": 5570863.0}, {"date": "2024-12-12", "close": 3.45, "volume": 7384277.0}, {"date": "2024-12-13", "close": 3.47, "volume": 5116192.0}, {"date": "2024-12-16", "close": 3.33, "volume": 6744863.0}, {"date": "2024-12-17", "close": 3.21, "volume": 6171268.0}, {"date": "2024-12-18", "close": 3.04, "volume": 5935198.0}, {"date": "2024-12-19", "close": 3.04, "volume": 4505185.0}, {"date": "2024-12-20", "close": 3.16, "volume": 3260919.0}, {"date": "2024-12-23", "close": 3.1, "volume": 1628907.0}, {"date": "2024-12-24", "close": 3.14, "volume": 767411.0}, {"date": "2024-12-26", "close": 3.07, "volume": 924382.0}, {"date": "2024-12-27", "close": 3.03, "volume": 2187623.0}, {"date": "2024-12-30", "close": 3.01, "volume": 2138125.0}, {"date": "2024-12-31", "close": 2.99, "volume": 1484584.0}, {"date": "2025-01-02", "close": 3.07, "volume": 2096618.0}, {"date": "2025-01-03", "close": 3.07, "volume": 1544107.0}, {"date": "2025-01-06", "close": 3.06, "volume": 1474935.0}, {"date": "2025-01-07", "close": 3.05, "volume": 1124384.0}, {"date": "2025-01-08", "close": 3.1, "volume": 1281725.0}, {"date": "2025-01-10", "close": 2.97, "volume": 2063789.0}, {"date": "2025-01-13", "close": 3.01, "volume": 1446625.0}, {"date": "2025-01-14", "close": 2.91, "volume": 1019328.0}, {"date": "2025-01-15", "close": 3.01, "volume": 2266751.0}, {"date": "2025-01-16", "close": 3.01, "volume": 1999577.0}, {"date": "2025-01-17", "close": 3.06, "volume": 1607243.0}, {"date": "2025-01-21", "close": 3.3, "volume": 2209380.0}, {"date": "2025-01-22", "close": 3.34, "volume": 2162578.0}, {"date": "2025-01-23", "close": 3.39, "volume": 3378617.0}, {"date": "2025-01-24", "close": 3.4, "volume": 1992498.0}, {"date": "2025-01-27", "close": 3.44, "volume": 2235509.0}, {"date": "2025-01-28", "close": 3.29, "volume": 2735860.0}, {"date": "2025-01-29", "close": 3.32, "volume": 2785997.0}, {"date": "2025-01-30", "close": 3.28, "volume": 2171704.0}, {"date": "2025-01-31", "close": 3.2, "volume": 1891148.0}, {"date": "2025-02-03", "close": 3.18, "volume": 1950502.0}, {"date": "2025-02-04", "close": 3.25, "volume": 2549338.0}, {"date": "2025-02-05", "close": 3.44, "volume": 3107459.0}, {"date": "2025-02-06", "close": 3.37, "volume": 2767400.0}, {"date": "2025-02-07", "close": 3.41, "volume": 2566796.0}, {"date": "2025-02-10", "close": 3.38, "volume": 1725755.0}, {"date": "2025-02-11", "close": 3.45, "volume": 3168629.0}, {"date": "2025-02-12", "close": 3.26, "volume": 2726382.0}, {"date": "2025-02-13", "close": 3.38, "volume": 2260048.0}, {"date": "2025-02-14", "close": 3.38, "volume": 2809317.0}, {"date": "2025-02-18", "close": 3.35, "volume": 3730395.0}, {"date": "2025-02-19", "close": 3.61, "volume": 5510585.0}, {"date": "2025-02-20", "close": 3.54, "volume": 4981779.0}, {"date": "2025-02-21", "close": 3.51, "volume": 3202505.0}, {"date": "2025-02-24", "close": 3.68, "volume": 4109662.0}, {"date": "2025-02-25", "close": 3.92, "volume": 4128725.0}, {"date": "2025-02-26", "close": 3.64, "volume": 4811149.0}, {"date": "2025-02-27", "close": 3.34, "volume": 2793294.0}, {"date": "2025-02-28", "close": 3.01, "volume": 6142259.0}, {"date": "2025-03-03", "close": 3.1, "volume": 2015004.0}, {"date": "2025-03-04", "close": 3.03, "volume": 2393912.0}, {"date": "2025-03-05", "close": 3.02, "volume": 2169952.0}, {"date": "2025-03-06", "close": 2.94, "volume": 2344411.0}, {"date": "2025-03-07", "close": 2.94, "volume": 2743787.0}, {"date": "2025-03-10", "close": 2.7, "volume": 2898936.0}, {"date": "2025-03-11", "close": 2.69, "volume": 3389927.0}, {"date": "2025-03-12", "close": 2.62, "volume": 2389349.0}, {"date": "2025-03-13", "close": 2.54, "volume": 2373840.0}, {"date": "2025-03-14", "close": 2.7, "volume": 1642280.0}, {"date": "2025-03-17", "close": 2.86, "volume": 2156905.0}, {"date": "2025-03-18", "close": 2.78, "volume": 1149831.0}, {"date": "2025-03-19", "close": 2.73, "volume": 1041839.0}, {"date": "2025-03-20", "close": 2.67, "volume": 1115820.0}, {"date": "2025-03-21", "close": 2.6, "volume": 2691904.0}, {"date": "2025-03-24", "close": 2.76, "volume": 2134804.0}, {"date": "2025-03-25", "close": 2.81, "volume": 1394056.0}, {"date": "2025-03-26", "close": 2.77, "volume": 1499929.0}, {"date": "2025-03-27", "close": 2.78, "volume": 885057.0}, {"date": "2025-03-28", "close": 2.7, "volume": 1825607.0}, {"date": "2025-03-31", "close": 2.7, "volume": 1835989.0}, {"date": "2025-04-01", "close": 2.59, "volume": 2124164.0}, {"date": "2025-04-02", "close": 2.65, "volume": 1655553.0}, {"date": "2025-04-03", "close": 2.53, "volume": 2270974.0}, {"date": "2025-04-04", "close": 2.45, "volume": 3510331.0}, {"date": "2025-04-07", "close": 2.4, "volume": 3863452.0}, {"date": "2025-04-08", "close": 2.42, "volume": 2843266.0}, {"date": "2025-04-09", "close": 2.61, "volume": 5355311.0}, {"date": "2025-04-10", "close": 2.53, "volume": 2369545.0}, {"date": "2025-04-11", "close": 2.48, "volume": 2353532.0}, {"date": "2025-04-14", "close": 2.58, "volume": 1752499.0}, {"date": "2025-04-15", "close": 2.49, "volume": 1747765.0}, {"date": "2025-04-16", "close": 2.52, "volume": 3252035.0}, {"date": "2025-04-17", "close": 2.41, "volume": 2620666.0}, {"date": "2025-04-21", "close": 2.39, "volume": 3464986.0}, {"date": "2025-04-22", "close": 2.41, "volume": 2509959.0}, {"date": "2025-04-23", "close": 2.43, "volume": 3898621.0}, {"date": "2025-04-24", "close": 2.88, "volume": 10510210.0}, {"date": "2025-04-25", "close": 2.67, "volume": 3916258.0}, {"date": "2025-04-28", "close": 2.63, "volume": 3753840.0}, {"date": "2025-04-29", "close": 2.7, "volume": 2621729.0}, {"date": "2025-04-30", "close": 2.73, "volume": 2624396.0}, {"date": "2025-05-01", "close": 2.76, "volume": 2480831.0}, {"date": "2025-05-02", "close": 2.83, "volume": 2626155.0}, {"date": "2025-05-05", "close": 2.84, "volume": 1996497.0}, {"date": "2025-05-06", "close": 2.9, "volume": 2039124.0}, {"date": "2025-05-07", "close": 3.28, "volume": 8875058.0}, {"date": "2025-05-08", "close": 3.39, "volume": 3794454.0}, {"date": "2025-05-09", "close": 3.5, "volume": 2611611.0}, {"date": "2025-05-12", "close": 3.86, "volume": 4737581.0}, {"date": "2025-05-13", "close": 3.8, "volume": 5521493.0}, {"date": "2025-05-14", "close": 3.92, "volume": 3997410.0}, {"date": "2025-05-15", "close": 4.29, "volume": 7302197.0}, {"date": "2025-05-16", "close": 4.35, "volume": 5484599.0}, {"date": "2025-05-19", "close": 4.17, "volume": 2730904.0}, {"date": "2025-05-20", "close": 4.21, "volume": 2025850.0}, {"date": "2025-05-21", "close": 3.95, "volume": 2481615.0}, {"date": "2025-05-22", "close": 3.72, "volume": 2187356.0}, {"date": "2025-05-23", "close": 3.67, "volume": 1770094.0}, {"date": "2025-05-27", "close": 3.75, "volume": 1530076.0}, {"date": "2025-05-28", "close": 3.77, "volume": 2197106.0}, {"date": "2025-05-29", "close": 3.9, "volume": 2227566.0}, {"date": "2025-05-30", "close": 3.88, "volume": 2310285.0}, {"date": "2025-06-02", "close": 3.84, "volume": 1305326.0}, {"date": "2025-06-03", "close": 3.94, "volume": 1752994.0}, {"date": "2025-06-04", "close": 3.83, "volume": 1518173.0}, {"date": "2025-06-05", "close": 3.8, "volume": 1269368.0}, {"date": "2025-06-06", "close": 3.91, "volume": 1186711.0}, {"date": "2025-06-09", "close": 3.44, "volume": 4311397.0}, {"date": "2025-06-10", "close": 3.25, "volume": 3672351.0}, {"date": "2025-06-11", "close": 3.31, "volume": 2172025.0}, {"date": "2025-06-12", "close": 3.24, "volume": 2668330.0}, {"date": "2025-06-13", "close": 3.2, "volume": 1337286.0}, {"date": "2025-06-16", "close": 3.18, "volume": 3087955.0}, {"date": "2025-06-17", "close": 3.2, "volume": 1856222.0}, {"date": "2025-06-18", "close": 3.31, "volume": 2715202.0}, {"date": "2025-06-20", "close": 3.31, "volume": 3006538.0}, {"date": "2025-06-23", "close": 3.36, "volume": 2144161.0}, {"date": "2025-06-24", "close": 3.39, "volume": 1999823.0}, {"date": "2025-06-25", "close": 3.37, "volume": 2020574.0}, {"date": "2025-06-26", "close": 3.48, "volume": 7352434.0}, {"date": "2025-06-27", "close": 3.39, "volume": 2795764.0}, {"date": "2025-06-30", "close": 3.4, "volume": 2010545.0}, {"date": "2025-07-01", "close": 3.48, "volume": 2253023.0}, {"date": "2025-07-02", "close": 3.43, "volume": 1873720.0}, {"date": "2025-07-03", "close": 3.41, "volume": 1013362.0}, {"date": "2025-07-07", "close": 3.33, "volume": 1287280.0}, {"date": "2025-07-08", "close": 3.52, "volume": 1659562.0}, {"date": "2025-07-09", "close": 3.51, "volume": 1128718.0}, {"date": "2025-07-10", "close": 3.58, "volume": 1341899.0}, {"date": "2025-07-11", "close": 3.6, "volume": 1442211.0}, {"date": "2025-07-14", "close": 3.71, "volume": 1993762.0}, {"date": "2025-07-15", "close": 3.66, "volume": 1678478.0}, {"date": "2025-07-16", "close": 3.63, "volume": 1270146.0}, {"date": "2025-07-17", "close": 3.64, "volume": 2509655.0}, {"date": "2025-07-18", "close": 3.59, "volume": 1616128.0}, {"date": "2025-07-21", "close": 3.75, "volume": 2076231.0}, {"date": "2025-07-22", "close": 3.84, "volume": 5364090.0}, {"date": "2025-07-23", "close": 3.88, "volume": 4326460.0}, {"date": "2025-07-24", "close": 2.9, "volume": 27522670.0}, {"date": "2025-07-25", "close": 2.77, "volume": 7089801.0}, {"date": "2025-07-28", "close": 2.58, "volume": 5452475.0}, {"date": "2025-07-29", "close": 2.46, "volume": 4826750.0}, {"date": "2025-07-30", "close": 2.52, "volume": 2616421.0}, {"date": "2025-07-31", "close": 2.6, "volume": 3255001.0}, {"date": "2025-08-01", "close": 2.44, "volume": 3458164.0}, {"date": "2025-08-04", "close": 2.49, "volume": 2797978.0}, {"date": "2025-08-05", "close": 2.49, "volume": 2275449.0}, {"date": "2025-08-06", "close": 2.46, "volume": 1840281.0}, {"date": "2025-08-07", "close": 2.48, "volume": 2040216.0}, {"date": "2025-08-08", "close": 2.49, "volume": 1852774.0}, {"date": "2025-08-11", "close": 2.45, "volume": 1423701.0}, {"date": "2025-08-12", "close": 2.56, "volume": 2221409.0}, {"date": "2025-08-13", "close": 2.77, "volume": 3230733.0}, {"date": "2025-08-14", "close": 2.73, "volume": 1342600.0}, {"date": "2025-08-15", "close": 2.73, "volume": 1669942.0}, {"date": "2025-08-18", "close": 2.65, "volume": 2406117.0}, {"date": "2025-08-19", "close": 2.7, "volume": 2028952.0}, {"date": "2025-08-20", "close": 2.71, "volume": 1175296.0}, {"date": "2025-08-21", "close": 2.67, "volume": 1276852.0}, {"date": "2025-08-22", "close": 2.76, "volume": 1881192.0}, {"date": "2025-08-25", "close": 2.72, "volume": 805230.0}, {"date": "2025-08-26", "close": 2.72, "volume": 1464864.0}, {"date": "2025-08-27", "close": 2.79, "volume": 2091726.0}, {"date": "2025-08-28", "close": 2.8, "volume": 1454049.0}, {"date": "2025-08-29", "close": 2.76, "volume": 877018.0}, {"date": "2025-09-02", "close": 2.82, "volume": 1781695.0}, {"date": "2025-09-03", "close": 2.8, "volume": 1815295.0}, {"date": "2025-09-04", "close": 2.84, "volume": 2150545.0}, {"date": "2025-09-05", "close": 2.92, "volume": 1942177.0}, {"date": "2025-09-08", "close": 2.96, "volume": 1407256.0}, {"date": "2025-09-09", "close": 3.0, "volume": 1113832.0}, {"date": "2025-09-10", "close": 2.92, "volume": 1505204.0}, {"date": "2025-09-11", "close": 3.0, "volume": 1279917.0}, {"date": "2025-09-12", "close": 2.94, "volume": 787405.0}, {"date": "2025-09-15", "close": 2.93, "volume": 1008858.0}, {"date": "2025-09-16", "close": 2.89, "volume": 1417633.0}, {"date": "2025-09-17", "close": 2.95, "volume": 2295810.0}, {"date": "2025-09-18", "close": 3.08, "volume": 1813353.0}, {"date": "2025-09-19", "close": 3.04, "volume": 2868854.0}, {"date": "2025-09-22", "close": 3.13, "volume": 792838.0}, {"date": "2025-09-23", "close": 3.16, "volume": 1334610.0}, {"date": "2025-09-24", "close": 3.2, "volume": 1425746.0}, {"date": "2025-09-25", "close": 3.18, "volume": 879426.0}, {"date": "2025-09-26", "close": 3.18, "volume": 1527490.0}, {"date": "2025-09-29", "close": 3.14, "volume": 1073523.0}, {"date": "2025-09-30", "close": 3.21, "volume": 1802288.0}, {"date": "2025-10-01", "close": 3.13, "volume": 1535632.0}, {"date": "2025-10-02", "close": 3.01, "volume": 1953163.0}, {"date": "2025-10-03", "close": 3.12, "volume": 2016405.0}, {"date": "2025-10-06", "close": 3.09, "volume": 1331920.0}, {"date": "2025-10-07", "close": 3.13, "volume": 1051550.0}, {"date": "2025-10-08", "close": 3.17, "volume": 1171162.0}, {"date": "2025-10-09", "close": 3.1, "volume": 1770542.0}, {"date": "2025-10-10", "close": 2.9, "volume": 1329857.0}, {"date": "2025-10-13", "close": 2.91, "volume": 976449.0}, {"date": "2025-10-14", "close": 2.97, "volume": 1268061.0}, {"date": "2025-10-15", "close": 3.08, "volume": 1664402.0}, {"date": "2025-10-16", "close": 3.06, "volume": 2384914.0}, {"date": "2025-10-17", "close": 3.08, "volume": 1936181.0}, {"date": "2025-10-20", "close": 3.19, "volume": 3484433.0}, {"date": "2025-10-21", "close": 3.15, "volume": 1939338.0}, {"date": "2025-10-22", "close": 3.23, "volume": 2118996.0}, {"date": "2025-10-23", "close": 3.26, "volume": 3028241.0}, {"date": "2025-10-24", "close": 4.1, "volume": 12314260.0}, {"date": "2025-10-27", "close": 4.41, "volume": 5173510.0}, {"date": "2025-10-28", "close": 4.12, "volume": 3941342.0}, {"date": "2025-10-29", "close": 4.21, "volume": 4406591.0}, {"date": "2025-10-30", "close": 4.13, "volume": 1984436.0}, {"date": "2025-10-31", "close": 3.88, "volume": 1818417.0}, {"date": "2025-11-03", "close": 3.85, "volume": 2495039.0}, {"date": "2025-11-04", "close": 3.78, "volume": 1558622.0}, {"date": "2025-11-05", "close": 3.89, "volume": 2100150.0}, {"date": "2025-11-06", "close": 3.7, "volume": 1212917.0}, {"date": "2025-11-07", "close": 3.77, "volume": 1516799.0}, {"date": "2025-11-10", "close": 3.48, "volume": 2283202.0}, {"date": "2025-11-11", "close": 3.46, "volume": 1232354.0}, {"date": "2025-11-12", "close": 3.42, "volume": 1300956.0}, {"date": "2025-11-13", "close": 3.34, "volume": 1649122.0}, {"date": "2025-11-14", "close": 3.26, "volume": 1173448.0}, {"date": "2025-11-17", "close": 3.01, "volume": 1480053.0}, {"date": "2025-11-18", "close": 2.92, "volume": 1632953.0}, {"date": "2025-11-19", "close": 2.9, "volume": 1568752.0}, {"date": "2025-11-20", "close": 2.94, "volume": 2520947.0}, {"date": "2025-11-21", "close": 3.12, "volume": 1645704.0}, {"date": "2025-11-24", "close": 3.39, "volume": 2928497.0}, {"date": "2025-11-25", "close": 3.47, "volume": 1320756.0}, {"date": "2025-11-26", "close": 3.45, "volume": 1563799.0}, {"date": "2025-11-28", "close": 3.46, "volume": 749036.0}, {"date": "2025-12-01", "close": 3.63, "volume": 6843078.0}, {"date": "2025-12-02", "close": 3.61, "volume": 2945503.0}, {"date": "2025-12-03", "close": 3.57, "volume": 1807261.0}, {"date": "2025-12-04", "close": 3.63, "volume": 1990138.0}, {"date": "2025-12-05", "close": 3.57, "volume": 1657628.0}, {"date": "2025-12-08", "close": 3.32, "volume": 1723262.0}, {"date": "2025-12-09", "close": 3.39, "volume": 1235811.0}, {"date": "2025-12-10", "close": 3.34, "volume": 1742752.0}, {"date": "2025-12-11", "close": 3.28, "volume": 883283.0}, {"date": "2025-12-12", "close": 3.24, "volume": 3099875.0}, {"date": "2025-12-15", "close": 3.22, "volume": 1358038.0}, {"date": "2025-12-16", "close": 3.25, "volume": 1248937.0}, {"date": "2025-12-17", "close": 3.2, "volume": 1089416.0}, {"date": "2025-12-18", "close": 3.22, "volume": 1457000.0}, {"date": "2025-12-19", "close": 3.26, "volume": 2098066.0}, {"date": "2025-12-22", "close": 3.29, "volume": 1116122.0}, {"date": "2025-12-23", "close": 3.22, "volume": 905858.0}, {"date": "2025-12-24", "close": 3.21, "volume": 463313.0}, {"date": "2025-12-26", "close": 3.23, "volume": 847753.0}, {"date": "2025-12-29", "close": 3.21, "volume": 925371.0}, {"date": "2025-12-30", "close": 3.18, "volume": 753610.0}, {"date": "2025-12-31", "close": 3.12, "volume": 1014801.0}, {"date": "2026-01-02", "close": 3.1, "volume": 1068882.0}, {"date": "2026-01-05", "close": 3.26, "volume": 1006756.0}, {"date": "2026-01-06", "close": 3.34, "volume": 1895759.0}, {"date": "2026-01-07", "close": 3.26, "volume": 1902141.0}, {"date": "2026-01-08", "close": 3.35, "volume": 1009120.0}, {"date": "2026-01-09", "close": 3.32, "volume": 936354.0}, {"date": "2026-01-12", "close": 3.36, "volume": 1036344.0}, {"date": "2026-01-13", "close": 3.29, "volume": 1113608.0}, {"date": "2026-01-14", "close": 3.25, "volume": 879413.0}, {"date": "2026-01-15", "close": 3.34, "volume": 882235.0}, {"date": "2026-01-16", "close": 3.2, "volume": 951941.0}, {"date": "2026-01-20", "close": 3.13, "volume": 1096535.0}, {"date": "2026-01-21", "close": 3.27, "volume": 2446543.0}, {"date": "2026-01-22", "close": 3.35, "volume": 2305508.0}, {"date": "2026-01-23", "close": 3.25, "volume": 1604191.0}, {"date": "2026-01-26", "close": 3.2, "volume": 1640775.0}, {"date": "2026-01-27", "close": 3.13, "volume": 2051741.0}, {"date": "2026-01-28", "close": 3.09, "volume": 2413287.0}, {"date": "2026-01-29", "close": 3.17, "volume": 1333295.0}, {"date": "2026-01-30", "close": 3.21, "volume": 2359014.0}, {"date": "2026-02-02", "close": 3.19, "volume": 4090605.0}, {"date": "2026-02-03", "close": 3.13, "volume": 2301816.0}, {"date": "2026-02-04", "close": 3.1, "volume": 1584854.0}, {"date": "2026-02-05", "close": 3.04, "volume": 2809073.0}, {"date": "2026-02-06", "close": 3.15, "volume": 3546601.0}, {"date": "2026-02-09", "close": 3.13, "volume": 1378648.0}, {"date": "2026-02-10", "close": 3.15, "volume": 1022783.0}, {"date": "2026-02-11", "close": 3.37, "volume": 2277822.0}, {"date": "2026-02-12", "close": 3.44, "volume": 1351343.0}, {"date": "2026-02-13", "close": 3.42, "volume": 971863.0}, {"date": "2026-02-17", "close": 3.44, "volume": 972822.0}, {"date": "2026-02-18", "close": 3.34, "volume": 1782032.0}, {"date": "2026-02-19", "close": 3.52, "volume": 3641414.0}, {"date": "2026-02-20", "close": 3.56, "volume": 1650527.0}, {"date": "2026-02-23", "close": 3.33, "volume": 1889947.0}, {"date": "2026-02-24", "close": 3.49, "volume": 2074725.0}, {"date": "2026-02-25", "close": 3.64, "volume": 1790954.0}, {"date": "2026-02-26", "close": 3.66, "volume": 944907.0}, {"date": "2026-02-27", "close": 3.46, "volume": 1860740.0}, {"date": "2026-03-02", "close": 3.39, "volume": 871843.0}, {"date": "2026-03-03", "close": 3.45, "volume": 1236212.0}, {"date": "2026-03-04", "close": 3.43, "volume": 1552147.0}, {"date": "2026-03-05", "close": 3.41, "volume": 905268.0}, {"date": "2026-03-06", "close": 3.35, "volume": 1289436.0}, {"date": "2026-03-09", "close": 3.51, "volume": 2179014.0}, {"date": "2026-03-10", "close": 3.38, "volume": 1147203.0}, {"date": "2026-03-11", "close": 3.22, "volume": 2600898.0}, {"date": "2026-03-12", "close": 3.24, "volume": 1536493.0}, {"date": "2026-03-13", "close": 3.2, "volume": 1224693.0}, {"date": "2026-03-16", "close": 3.09, "volume": 1144759.0}, {"date": "2026-03-17", "close": 3.11, "volume": 1248258.0}, {"date": "2026-03-18", "close": 3.04, "volume": 1748366.0}, {"date": "2026-03-19", "close": 3.0, "volume": 2009151.0}, {"date": "2026-03-20", "close": 2.89, "volume": 3409751.0}, {"date": "2026-03-23", "close": 2.98, "volume": 1456998.0}, {"date": "2026-03-24", "close": 2.92, "volume": 1441966.0}, {"date": "2026-03-25", "close": 2.94, "volume": 842845.0}, {"date": "2026-03-26", "close": 2.93, "volume": 866776.0}, {"date": "2026-03-27", "close": 2.86, "volume": 1394533.0}, {"date": "2026-03-30", "close": 2.87, "volume": 1510829.0}, {"date": "2026-03-31", "close": 2.94, "volume": 1482616.0}, {"date": "2026-04-01", "close": 2.97, "volume": 1357794.0}, {"date": "2026-04-02", "close": 2.96, "volume": 835449.0}, {"date": "2026-04-06", "close": 2.97, "volume": 696808.0}, {"date": "2026-04-07", "close": 3.03, "volume": 1364364.0}, {"date": "2026-04-08", "close": 3.1, "volume": 995862.0}, {"date": "2026-04-09", "close": 3.15, "volume": 1137531.0}, {"date": "2026-04-10", "close": 3.15, "volume": 971979.0}, {"date": "2026-04-13", "close": 3.06, "volume": 1341500.0}, {"date": "2026-04-14", "close": 3.07, "volume": 978852.0}, {"date": "2026-04-15", "close": 3.15, "volume": 867411.0}, {"date": "2026-04-16", "close": 3.13, "volume": 724759.0}, {"date": "2026-04-17", "close": 3.16, "volume": 838681.0}, {"date": "2026-04-20", "close": 3.15, "volume": 1616268.0}, {"date": "2026-04-21", "close": 3.1, "volume": 2144885.0}, {"date": "2026-04-22", "close": 2.71, "volume": 6004581.0}, {"date": "2026-04-23", "close": 2.49, "volume": 4828766.0}, {"date": "2026-04-24", "close": 2.72, "volume": 5735737.0}, {"date": "2026-04-27", "close": 2.81, "volume": 3031662.0}, {"date": "2026-04-28", "close": 2.88, "volume": 2025130.0}, {"date": "2026-04-29", "close": 2.87, "volume": 1887944.0}, {"date": "2026-04-30", "close": 2.84, "volume": 2096961.0}, {"date": "2026-05-01", "close": 2.98, "volume": 1416267.0}, {"date": "2026-05-04", "close": 2.85, "volume": 2554573.0}, {"date": "2026-05-05", "close": 2.82, "volume": 1352485.0}, {"date": "2026-05-06", "close": 2.87, "volume": 1096910.0}, {"date": "2026-05-07", "close": 2.9, "volume": 1024090.0}, {"date": "2026-05-08", "close": 2.79, "volume": 2280339.0}, {"date": "2026-05-11", "close": 2.81, "volume": 1866808.0}, {"date": "2026-05-12", "close": 2.87, "volume": 870652.0}, {"date": "2026-05-13", "close": 2.91, "volume": 946911.0}, {"date": "2026-05-14", "close": 2.9, "volume": 1034984.0}, {"date": "2026-05-15", "close": 2.82, "volume": 1093878.0}, {"date": "2026-05-18", "close": 2.8, "volume": 942726.0}, {"date": "2026-05-19", "close": 2.8, "volume": 1706720.0}, {"date": "2026-05-20", "close": 2.81, "volume": 1160221.0}, {"date": "2026-05-21", "close": 2.77, "volume": 1477592.0}, {"date": "2026-05-22", "close": 2.8, "volume": 1428317.0}, {"date": "2026-05-26", "close": 2.85, "volume": 1195930.0}, {"date": "2026-05-27", "close": 2.76, "volume": 1689375.0}, {"date": "2026-05-28", "close": 2.8, "volume": 1272696.0}, {"date": "2026-05-29", "close": 2.72, "volume": 1003212.0}, {"date": "2026-06-01", "close": 2.75, "volume": 2052390.0}, {"date": "2026-06-02", "close": 2.78, "volume": 1915849.0}, {"date": "2026-06-03", "close": 2.8, "volume": 1307800.0}, {"date": "2026-06-04", "close": 2.79, "volume": 1269686.0}, {"date": "2026-06-05", "close": 2.74, "volume": 1194276.0}, {"date": "2026-06-08", "close": 2.76, "volume": 787638.0}, {"date": "2026-06-09", "close": 2.87, "volume": 1403853.0}, {"date": "2026-06-10", "close": 2.97, "volume": 1334509.0}, {"date": "2026-06-11", "close": 3.05, "volume": 2627468.0}, {"date": "2026-06-12", "close": 3.12, "volume": 1296692.0}, {"date": "2026-06-15", "close": 3.07, "volume": 906795.0}, {"date": "2026-06-16", "close": 3.14, "volume": 1081123.0}, {"date": "2026-06-17", "close": 3.0, "volume": 1062564.0}, {"date": "2026-06-18", "close": 3.02, "volume": 1945432.0}, {"date": "2026-06-22", "close": 3.03, "volume": 589488.0}, {"date": "2026-06-23", "close": 3.08, "volume": 1072647.0}, {"date": "2026-06-24", "close": 3.16, "volume": 858268.0}, {"date": "2026-06-25", "close": 3.2, "volume": 780540.0}, {"date": "2026-06-26", "close": 3.28, "volume": 5168897.0}, {"date": "2026-06-29", "close": 3.39, "volume": 1067141.0}, {"date": "2026-06-30", "close": 3.34, "volume": 1443773.0}, {"date": "2026-07-01", "close": 3.54, "volume": 1463998.0}, {"date": "2026-07-02", "close": 3.9, "volume": 4247286.0}, {"date": "2026-07-06", "close": 3.68, "volume": 1739476.0}, {"date": "2026-07-07", "close": 3.82, "volume": 1928785.0}, {"date": "2026-07-08", "close": 3.57, "volume": 2043812.0}, {"date": "2026-07-09", "close": 3.7, "volume": 1131893.0}, {"date": "2026-07-10", "close": 3.57, "volume": 840736.0}, {"date": "2026-07-13", "close": 3.48, "volume": 1930896.0}, {"date": "2026-07-14", "close": 3.19, "volume": 3218807.0}, {"date": "2026-07-15", "close": 3.22, "volume": 3604388.0}, {"date": "2026-07-16", "close": 3.38, "volume": 1694939.0}, {"date": "2026-07-17", "close": 3.3, "volume": 1231878.0}, {"date": "2026-07-20", "close": 3.12, "volume": 3118548.0}, {"date": "2026-07-21", "close": 3.21, "volume": 1200831.0}, {"date": "2026-07-22", "close": 3.22, "volume": 1347402.0}, {"date": "2026-07-23", "close": 2.78, "volume": 8007777.0}, {"date": "2026-07-24", "close": 2.73, "volume": 3482204.0}], "refreshing": true}