{"ticker": "DCGO", "overview": {"name": "DocGo Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DCGO", "has_prices": true, "as_of": "2026-09-18", "last": 0.3592, "prev_close": 0.3731, "change": -0.013899999999999968, "change_pct": -0.037255427499329856, "session_volume": 1438363.0, "vwap_5": 0.3692455685340694, "vwap_20": 0.3838800186006264, "vwap_60": 0.4993127453116958, "vwap_250": 0.8888254784943384, "high_52w": 1.11, "low_52w": 0.3523, "avg_volume_20": 756264.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002553", "src": "13DG", "ticker": "DCGO", "cik": "1822359", "company": "DocGo Inc.", "company_raw": "DocGo Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 1.4% passive stake in DCGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002553-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002553", "src": "13DG", "ticker": "DCGO", "cik": "1822359", "company": "DocGo Inc.", "company_raw": "DocGo Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 1.4% passive stake in DCGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002553-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}], "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": "DocGo Inc. - Common Stock", "new_value": "DocGo Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001822359", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001822359", "applied": 1, "detected_at": "2026-09-11T07:47:25.326859"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DCGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-11", "close": 12.45, "volume": null}, {"date": "2020-12-14", "close": 12.45, "volume": null}, {"date": "2020-12-15", "close": 12.45, "volume": null}, {"date": "2020-12-16", "close": 12.45, "volume": null}, {"date": "2020-12-17", "close": 10.3, "volume": 2039.0}, {"date": "2020-12-18", "close": 10.3, "volume": null}, {"date": "2020-12-21", "close": 10.08, "volume": 662.0}, {"date": "2020-12-22", "close": 10.08, "volume": null}, {"date": "2020-12-23", "close": 10.3, "volume": 15876.0}, {"date": "2020-12-24", "close": 10.38, "volume": 3691.0}, {"date": "2020-12-28", "close": 10.27, "volume": 11782.0}, {"date": "2020-12-29", "close": 10.1864, "volume": 11409.0}, {"date": "2020-12-30", "close": 10.22, "volume": 962.0}, {"date": "2020-12-31", "close": 10.155, "volume": 8224.0}, {"date": "2021-01-04", "close": 10.04, "volume": 9450.0}, {"date": "2021-01-05", "close": 10.145, "volume": 829.0}, {"date": "2021-01-06", "close": 10.2, "volume": 487.0}, {"date": "2021-01-07", "close": 10.17, "volume": 3965.0}, {"date": "2021-01-08", "close": 10.24, "volume": 7484.0}, {"date": "2021-01-11", "close": 10.365, "volume": 33793.0}, {"date": "2021-01-12", "close": 10.3, "volume": 46769.0}, {"date": "2021-01-13", "close": 10.33, "volume": 29498.0}, {"date": "2021-01-14", "close": 10.4, "volume": 34082.0}, {"date": "2021-01-15", "close": 10.5, "volume": 34528.0}, {"date": "2021-01-19", "close": 10.369, "volume": 68124.0}, {"date": "2021-01-20", "close": 10.37, "volume": 3458.0}, {"date": "2021-01-21", "close": 10.615, "volume": 39357.0}, {"date": "2021-01-22", "close": 10.39, "volume": 7274.0}, {"date": "2021-01-25", "close": 10.5, "volume": 18897.0}, {"date": "2021-01-26", "close": 10.4001, "volume": 4345.0}, {"date": "2021-01-27", "close": 10.305, "volume": 7262.0}, {"date": "2021-01-28", "close": 10.25, "volume": 12154.0}, {"date": "2021-01-29", "close": 10.16, "volume": 6198.0}, {"date": "2021-02-01", "close": 10.36, "volume": 19115.0}, {"date": "2021-02-02", "close": 10.45, "volume": 11521.0}, {"date": "2021-02-03", "close": 10.9, "volume": 57031.0}, {"date": "2021-02-04", "close": 10.6, "volume": 24286.0}, {"date": "2021-02-05", "close": 10.64, "volume": 24845.0}, {"date": "2021-02-08", "close": 10.55, "volume": 15549.0}, {"date": "2021-02-09", "close": 10.54, "volume": 22375.0}, {"date": "2021-02-10", "close": 10.57, "volume": 27140.0}, {"date": "2021-02-11", "close": 10.58, "volume": 58017.0}, {"date": "2021-02-12", "close": 10.46, "volume": 16801.0}, {"date": "2021-02-16", "close": 10.45, "volume": 69138.0}, {"date": "2021-02-17", "close": 10.52, "volume": 32710.0}, {"date": "2021-02-18", "close": 10.54, "volume": 5422.0}, {"date": "2021-02-19", "close": 10.62, "volume": 38623.0}, {"date": "2021-02-22", "close": 10.47, "volume": 60307.0}, {"date": "2021-02-23", "close": 10.4425, "volume": 11319.0}, {"date": "2021-02-24", "close": 10.52, "volume": 23519.0}, {"date": "2021-02-25", "close": 10.38, "volume": 19538.0}, {"date": "2021-02-26", "close": 10.2, "volume": 43370.0}, {"date": "2021-03-01", "close": 10.15, "volume": 22378.0}, {"date": "2021-03-02", "close": 10.04, "volume": 12305.0}, {"date": "2021-03-03", "close": 10.105, "volume": 33718.0}, {"date": "2021-03-04", "close": 9.895, "volume": 136296.0}, {"date": "2021-03-05", "close": 9.92, "volume": 1770.0}, {"date": "2021-03-08", "close": 9.92, "volume": 7597.0}, {"date": "2021-03-09", "close": 10.0, "volume": 1389707.0}, {"date": "2021-03-10", "close": 9.94, "volume": 301982.0}, {"date": "2021-03-11", "close": 9.99, "volume": 575358.0}, {"date": "2021-03-12", "close": 9.95, "volume": 667114.0}, {"date": "2021-03-15", "close": 9.95, "volume": 53674.0}, {"date": "2021-03-16", "close": 9.94, "volume": 7166.0}, {"date": "2021-03-17", "close": 9.9, "volume": 36344.0}, {"date": "2021-03-18", "close": 9.91, "volume": 98056.0}, {"date": "2021-03-19", "close": 10.01, "volume": 698808.0}, {"date": "2021-03-22", "close": 9.94, "volume": 36434.0}, {"date": "2021-03-23", "close": 9.78, "volume": 580364.0}, {"date": "2021-03-24", "close": 9.86, "volume": 354184.0}, {"date": "2021-03-25", "close": 9.8, "volume": 16272.0}, {"date": "2021-03-26", "close": 9.93, "volume": 78064.0}, {"date": "2021-03-29", "close": 9.93, "volume": 54192.0}, {"date": "2021-03-30", "close": 9.83, "volume": 65417.0}, {"date": "2021-03-31", "close": 9.85, "volume": 38707.0}, {"date": "2021-04-01", "close": 9.885, "volume": 32042.0}, {"date": "2021-04-05", "close": 9.91, "volume": 47387.0}, {"date": "2021-04-06", "close": 9.93, "volume": 169805.0}, {"date": "2021-04-07", "close": 9.89, "volume": 2299.0}, {"date": "2021-04-08", "close": 9.93, "volume": 19499.0}, {"date": "2021-04-09", "close": 9.9, "volume": 810.0}, {"date": "2021-04-12", "close": 9.87, "volume": 7391.0}, {"date": "2021-04-13", "close": 9.9, "volume": 3651.0}, {"date": "2021-04-14", "close": 9.9, "volume": 6586.0}, {"date": "2021-04-15", "close": 9.88, "volume": 5552.0}, {"date": "2021-04-16", "close": 9.87, "volume": 11386.0}, {"date": "2021-04-19", "close": 9.89, "volume": 15129.0}, {"date": "2021-04-20", "close": 9.86, "volume": 9580.0}, {"date": "2021-04-21", "close": 9.95, "volume": 207506.0}, {"date": "2021-04-22", "close": 9.95, "volume": 7583.0}, {"date": "2021-04-23", "close": 9.93, "volume": 97272.0}, {"date": "2021-04-26", "close": 9.96, "volume": 67705.0}, {"date": "2021-04-27", "close": 9.98, "volume": 429978.0}, {"date": "2021-04-28", "close": 9.95, "volume": 47610.0}, {"date": "2021-04-29", "close": 9.96, "volume": 18150.0}, {"date": "2021-04-30", "close": 10.0, "volume": 42016.0}, {"date": "2021-05-03", "close": 9.95, "volume": 23653.0}, {"date": "2021-05-04", "close": 9.93, "volume": 23088.0}, {"date": "2021-05-05", "close": 9.97, "volume": 59201.0}, {"date": "2021-05-06", "close": 9.92, "volume": 13507.0}, {"date": "2021-05-07", "close": 9.95, "volume": 16734.0}, {"date": "2021-05-10", "close": 9.96, "volume": 5274.0}, {"date": "2021-05-11", "close": 9.98, "volume": 37565.0}, {"date": "2021-05-12", "close": 9.92, "volume": 61430.0}, {"date": "2021-05-13", "close": 9.93, "volume": 16941.0}, {"date": "2021-05-14", "close": 9.99, "volume": 22789.0}, {"date": "2021-05-17", "close": 10.0, "volume": 503241.0}, {"date": "2021-05-18", "close": 9.99, "volume": 9588.0}, {"date": "2021-05-19", "close": 9.99, "volume": 26138.0}, {"date": "2021-05-20", "close": 9.99, "volume": 9833.0}, {"date": "2021-05-21", "close": 9.95, "volume": 653824.0}, {"date": "2021-05-24", "close": 9.9101, "volume": 1266.0}, {"date": "2021-05-25", "close": 9.9813, "volume": 432.0}, {"date": "2021-05-26", "close": 9.9699, "volume": 7716.0}, {"date": "2021-05-27", "close": 9.97, "volume": 17240.0}, {"date": "2021-05-28", "close": 9.96, "volume": 14833.0}, {"date": "2021-06-01", "close": 9.95, "volume": 102471.0}, {"date": "2021-06-02", "close": 9.95, "volume": null}, {"date": "2021-06-03", "close": 9.91, "volume": 13029.0}, {"date": "2021-06-04", "close": 9.91, "volume": 223083.0}, {"date": "2021-06-07", "close": 9.91, "volume": 12075.0}, {"date": "2021-06-08", "close": 9.9077, "volume": 15425.0}, {"date": "2021-06-09", "close": 9.95, "volume": 27015.0}, {"date": "2021-06-10", "close": 9.96, "volume": 11967.0}, {"date": "2021-06-11", "close": 9.99, "volume": 18899.0}, {"date": "2021-06-14", "close": 9.97, "volume": 3423.0}, {"date": "2021-06-15", "close": 9.93, "volume": 5202.0}, {"date": "2021-06-16", "close": 9.94, "volume": 21015.0}, {"date": "2021-06-17", "close": 9.94, "volume": 2274.0}, {"date": "2021-06-18", "close": 9.961, "volume": 331.0}, {"date": "2021-06-21", "close": 9.95, "volume": 564.0}, {"date": "2021-06-22", "close": 9.94, "volume": 2229.0}, {"date": "2021-06-23", "close": 9.96, "volume": 2753.0}, {"date": "2021-06-24", "close": 9.9214, "volume": 12090.0}, {"date": "2021-06-25", "close": 9.94, "volume": 5758.0}, {"date": "2021-06-28", "close": 9.92, "volume": 9084.0}, {"date": "2021-06-29", "close": 9.93, "volume": 53769.0}, {"date": "2021-06-30", "close": 9.94, "volume": 6388.0}, {"date": "2021-07-01", "close": 9.92, "volume": 51949.0}, {"date": "2021-07-02", "close": 9.94, "volume": 3684.0}, {"date": "2021-07-06", "close": 9.94, "volume": 1629.0}, {"date": "2021-07-07", "close": 9.95, "volume": 6741.0}, {"date": "2021-07-08", "close": 9.94, "volume": 14868.0}, {"date": "2021-07-09", "close": 9.94, "volume": 5616.0}, {"date": "2021-07-12", "close": 9.925, "volume": 15375.0}, {"date": "2021-07-13", "close": 9.93, "volume": 1897.0}, {"date": "2021-07-14", "close": 9.9401, "volume": 914.0}, {"date": "2021-07-15", "close": 9.92, "volume": 25838.0}, {"date": "2021-07-16", "close": 9.9, "volume": 38498.0}, {"date": "2021-07-19", "close": 9.94, "volume": 1176.0}, {"date": "2021-07-20", "close": 9.95, "volume": 10341.0}, {"date": "2021-07-21", "close": 9.94, "volume": 546.0}, {"date": "2021-07-22", "close": 9.96, "volume": 17722.0}, {"date": "2021-07-23", "close": 9.94, "volume": 10061.0}, {"date": "2021-07-26", "close": 9.94, "volume": 6112.0}, {"date": "2021-07-27", "close": 9.94, "volume": 5623.0}, {"date": "2021-07-28", "close": 9.94, "volume": 5385.0}, {"date": "2021-07-29", "close": 9.94, "volume": 8642.0}, {"date": "2021-07-30", "close": 9.9, "volume": 10937.0}, {"date": "2021-08-02", "close": 9.92, "volume": 8317.0}, {"date": "2021-08-03", "close": 9.92, "volume": 458195.0}, {"date": "2021-08-04", "close": 9.9, "volume": 7216.0}, {"date": "2021-08-05", "close": 9.92, "volume": 100260.0}, {"date": "2021-08-06", "close": 9.89, "volume": 8388.0}, {"date": "2021-08-09", "close": 9.895, "volume": 49072.0}, {"date": "2021-08-10", "close": 9.92, "volume": 76898.0}, {"date": "2021-08-11", "close": 9.9201, "volume": 4435.0}, {"date": "2021-08-12", "close": 9.925, "volume": 72926.0}, {"date": "2021-08-13", "close": 9.91, "volume": 2255.0}, {"date": "2021-08-16", "close": 9.915, "volume": 3952.0}, {"date": "2021-08-17", "close": 9.9, "volume": 6642.0}, {"date": "2021-08-18", "close": 9.91, "volume": 337612.0}, {"date": "2021-08-19", "close": 9.9, "volume": 227627.0}, {"date": "2021-08-20", "close": 9.9179, "volume": 3380.0}, {"date": "2021-08-23", "close": 9.9528, "volume": 67768.0}, {"date": "2021-08-24", "close": 9.95, "volume": 118820.0}, {"date": "2021-08-25", "close": 9.9, "volume": 11504.0}, {"date": "2021-08-26", "close": 9.9, "volume": null}, {"date": "2021-08-27", "close": 9.93, "volume": 5446.0}, {"date": "2021-08-30", "close": 9.91, "volume": 3500.0}, {"date": "2021-08-31", "close": 9.95, "volume": 19081.0}, {"date": "2021-09-01", "close": 9.96, "volume": 4070.0}, {"date": "2021-09-02", "close": 9.93, "volume": 696.0}, {"date": "2021-09-03", "close": 9.91, "volume": 8215.0}, {"date": "2021-09-07", "close": 9.95, "volume": 632.0}, {"date": "2021-09-08", "close": 9.95, "volume": 1846.0}, {"date": "2021-09-09", "close": 9.94, "volume": 2388.0}, {"date": "2021-09-10", "close": 9.9499, "volume": 2288.0}, {"date": "2021-09-13", "close": 9.96, "volume": 1493.0}, {"date": "2021-09-14", "close": 9.95, "volume": 440.0}, {"date": "2021-09-15", "close": 9.95, "volume": 1692.0}, {"date": "2021-09-16", "close": 9.985, "volume": 83860.0}, {"date": "2021-09-17", "close": 9.95, "volume": 4982.0}, {"date": "2021-09-20", "close": 9.95, "volume": 6277.0}, {"date": "2021-09-21", "close": 9.97, "volume": 8930.0}, {"date": "2021-09-22", "close": 10.0, "volume": 24086.0}, {"date": "2021-09-23", "close": 9.95, "volume": 9640.0}, {"date": "2021-09-24", "close": 9.96, "volume": 8954.0}, {"date": "2021-09-27", "close": 9.96, "volume": 2600.0}, {"date": "2021-09-28", "close": 9.98, "volume": 652.0}, {"date": "2021-09-29", "close": 9.96, "volume": 101347.0}, {"date": "2021-09-30", "close": 9.96, "volume": 11463.0}, {"date": "2021-10-01", "close": 9.96, "volume": 11235.0}, {"date": "2021-10-04", "close": 9.95, "volume": 233994.0}, {"date": "2021-10-05", "close": 9.97, "volume": 6447.0}, {"date": "2021-10-06", "close": 9.95, "volume": 517.0}, {"date": "2021-10-07", "close": 9.965, "volume": 525.0}, {"date": "2021-10-08", "close": 9.9701, "volume": 1032.0}, {"date": "2021-10-11", "close": 9.97, "volume": 2100.0}, {"date": "2021-10-12", "close": 9.975, "volume": 12888.0}, {"date": "2021-10-13", "close": 9.97, "volume": 15573.0}, {"date": "2021-10-14", "close": 9.99, "volume": 36030.0}, {"date": "2021-10-15", "close": 10.0, "volume": 443487.0}, {"date": "2021-10-18", "close": 10.0, "volume": 54787.0}, {"date": "2021-10-19", "close": 9.9926, "volume": 50823.0}, {"date": "2021-10-20", "close": 9.9906, "volume": 18579.0}, {"date": "2021-10-21", "close": 9.99, "volume": 94062.0}, {"date": "2021-10-22", "close": 9.99, "volume": 330235.0}, {"date": "2021-10-25", "close": 9.99, "volume": 211442.0}, {"date": "2021-10-26", "close": 10.0, "volume": 505006.0}, {"date": "2021-10-27", "close": 10.01, "volume": 494846.0}, {"date": "2021-10-28", "close": 10.0, "volume": 272838.0}, {"date": "2021-10-29", "close": 10.0944, "volume": 280231.0}, {"date": "2021-11-01", "close": 10.19, "volume": 1044782.0}, {"date": "2021-11-02", "close": 10.14, "volume": 793394.0}, {"date": "2021-11-03", "close": 10.36, "volume": 479573.0}, {"date": "2021-11-04", "close": 10.49, "volume": 1091773.0}, {"date": "2021-11-05", "close": 10.25, "volume": 880644.0}, {"date": "2021-11-08", "close": 10.1, "volume": 960986.0}, {"date": "2021-11-09", "close": 9.28, "volume": 1329215.0}, {"date": "2021-11-10", "close": 8.94, "volume": 1989552.0}, {"date": "2021-11-11", "close": 8.63, "volume": 632383.0}, {"date": "2021-11-12", "close": 9.7, "volume": 664082.0}, {"date": "2021-11-15", "close": 9.45, "volume": 1595775.0}, {"date": "2021-11-16", "close": 10.09, "volume": 1505700.0}, {"date": "2021-11-17", "close": 9.57, "volume": 497440.0}, {"date": "2021-11-18", "close": 9.87, "volume": 515189.0}, {"date": "2021-11-19", "close": 9.49, "volume": 319739.0}, {"date": "2021-11-22", "close": 8.4, "volume": 776830.0}, {"date": "2021-11-23", "close": 8.06, "volume": 680168.0}, {"date": "2021-11-24", "close": 7.95, "volume": 400599.0}, {"date": "2021-11-26", "close": 7.64, "volume": 184780.0}, {"date": "2021-11-29", "close": 7.67, "volume": 370696.0}, {"date": "2021-11-30", "close": 8.0, "volume": 851375.0}, {"date": "2021-12-01", "close": 8.25, "volume": 928381.0}, {"date": "2021-12-02", "close": 8.35, "volume": 498732.0}, {"date": "2021-12-03", "close": 8.02, "volume": 443908.0}, {"date": "2021-12-06", "close": 8.8, "volume": 1014343.0}, {"date": "2021-12-07", "close": 8.86, "volume": 306409.0}, {"date": "2021-12-08", "close": 8.97, "volume": 329343.0}, {"date": "2021-12-09", "close": 9.0, "volume": 454874.0}, {"date": "2021-12-10", "close": 9.06, "volume": 328147.0}, {"date": "2021-12-13", "close": 7.92, "volume": 434741.0}, {"date": "2021-12-14", "close": 8.14, "volume": 291864.0}, {"date": "2021-12-15", "close": 8.16, "volume": 343213.0}, {"date": "2021-12-16", "close": 7.71, "volume": 446574.0}, {"date": "2021-12-17", "close": 8.53, "volume": 5439644.0}, {"date": "2021-12-20", "close": 8.23, "volume": 592524.0}, {"date": "2021-12-21", "close": 8.47, "volume": 286479.0}, {"date": "2021-12-22", "close": 8.5, "volume": 425351.0}, {"date": "2021-12-23", "close": 8.71, "volume": 258931.0}, {"date": "2021-12-27", "close": 9.42, "volume": 457899.0}, {"date": "2021-12-28", "close": 9.38, "volume": 207712.0}, {"date": "2021-12-29", "close": 9.16, "volume": 384552.0}, {"date": "2021-12-30", "close": 9.04, "volume": 283691.0}, {"date": "2021-12-31", "close": 9.35, "volume": 393324.0}, {"date": "2022-01-03", "close": 9.53, "volume": 926839.0}, {"date": "2022-01-04", "close": 9.28, "volume": 5983976.0}, {"date": "2022-01-05", "close": 8.89, "volume": 811339.0}, {"date": "2022-01-06", "close": 9.01, "volume": 776703.0}, {"date": "2022-01-07", "close": 8.95, "volume": 1199963.0}, {"date": "2022-01-10", "close": 8.58, "volume": 787534.0}, {"date": "2022-01-11", "close": 8.29, "volume": 679091.0}, {"date": "2022-01-12", "close": 7.95, "volume": 1028682.0}, {"date": "2022-01-13", "close": 7.74, "volume": 854069.0}, {"date": "2022-01-14", "close": 7.71, "volume": 682153.0}, {"date": "2022-01-18", "close": 7.3, "volume": 404307.0}, {"date": "2022-01-19", "close": 6.9, "volume": 780584.0}, {"date": "2022-01-20", "close": 6.69, "volume": 372679.0}, {"date": "2022-01-21", "close": 6.4, "volume": 447638.0}, {"date": "2022-01-24", "close": 6.69, "volume": 502705.0}, {"date": "2022-01-25", "close": 6.39, "volume": 326176.0}, {"date": "2022-01-26", "close": 6.29, "volume": 288437.0}, {"date": "2022-01-27", "close": 5.87, "volume": 577400.0}, {"date": "2022-01-28", "close": 6.48, "volume": 808296.0}, {"date": "2022-01-31", "close": 7.08, "volume": 1125727.0}, {"date": "2022-02-01", "close": 7.53, "volume": 879319.0}, {"date": "2022-02-02", "close": 7.16, "volume": 816988.0}, {"date": "2022-02-03", "close": 6.96, "volume": 665268.0}, {"date": "2022-02-04", "close": 7.19, "volume": 465139.0}, {"date": "2022-02-07", "close": 7.13, "volume": 486345.0}, {"date": "2022-02-08", "close": 7.22, "volume": 328821.0}, {"date": "2022-02-09", "close": 7.41, "volume": 476839.0}, {"date": "2022-02-10", "close": 7.5, "volume": 410199.0}, {"date": "2022-02-11", "close": 7.43, "volume": 313459.0}, {"date": "2022-02-14", "close": 7.28, "volume": 284032.0}, {"date": "2022-02-15", "close": 7.7, "volume": 282332.0}, {"date": "2022-02-16", "close": 7.7, "volume": 141138.0}, {"date": "2022-02-17", "close": 7.15, "volume": 200475.0}, {"date": "2022-02-18", "close": 7.06, "volume": 152912.0}, {"date": "2022-02-22", "close": 6.55, "volume": 373627.0}, {"date": "2022-02-23", "close": 6.25, "volume": 295656.0}, {"date": "2022-02-24", "close": 6.65, "volume": 627243.0}, {"date": "2022-02-25", "close": 7.03, "volume": 317561.0}, {"date": "2022-02-28", "close": 7.15, "volume": 331720.0}, {"date": "2022-03-01", "close": 6.92, "volume": 217213.0}, {"date": "2022-03-02", "close": 7.13, "volume": 285957.0}, {"date": "2022-03-03", "close": 6.84, "volume": 207070.0}, {"date": "2022-03-04", "close": 6.29, "volume": 577043.0}, {"date": "2022-03-07", "close": 6.41, "volume": 493840.0}, {"date": "2022-03-08", "close": 6.64, "volume": 634440.0}, {"date": "2022-03-09", "close": 6.72, "volume": 591015.0}, {"date": "2022-03-10", "close": 6.67, "volume": 278820.0}, {"date": "2022-03-11", "close": 6.59, "volume": 206878.0}, {"date": "2022-03-14", "close": 6.16, "volume": 325336.0}, {"date": "2022-03-15", "close": 7.46, "volume": 937534.0}, {"date": "2022-03-16", "close": 8.15, "volume": 844210.0}, {"date": "2022-03-17", "close": 8.63, "volume": 428063.0}, {"date": "2022-03-18", "close": 9.17, "volume": 1368044.0}, {"date": "2022-03-21", "close": 9.0, "volume": 342765.0}, {"date": "2022-03-22", "close": 8.75, "volume": 404517.0}, {"date": "2022-03-23", "close": 8.51, "volume": 326476.0}, {"date": "2022-03-24", "close": 8.5, "volume": 300204.0}, {"date": "2022-03-25", "close": 8.29, "volume": 457393.0}, {"date": "2022-03-28", "close": 8.52, "volume": 632437.0}, {"date": "2022-03-29", "close": 8.95, "volume": 2371962.0}, {"date": "2022-03-30", "close": 9.23, "volume": 1589185.0}, {"date": "2022-03-31", "close": 9.25, "volume": 757898.0}, {"date": "2022-04-01", "close": 8.69, "volume": 924452.0}, {"date": "2022-04-04", "close": 9.31, "volume": 606699.0}, {"date": "2022-04-05", "close": 9.29, "volume": 475962.0}, {"date": "2022-04-06", "close": 8.63, "volume": 725836.0}, {"date": "2022-04-07", "close": 8.75, "volume": 404541.0}, {"date": "2022-04-08", "close": 8.88, "volume": 406175.0}, {"date": "2022-04-11", "close": 8.46, "volume": 559689.0}, {"date": "2022-04-12", "close": 8.51, "volume": 535250.0}, {"date": "2022-04-13", "close": 8.55, "volume": 398966.0}, {"date": "2022-04-14", "close": 8.39, "volume": 315086.0}, {"date": "2022-04-18", "close": 7.93, "volume": 640462.0}, {"date": "2022-04-19", "close": 7.98, "volume": 492515.0}, {"date": "2022-04-20", "close": 8.06, "volume": 547652.0}, {"date": "2022-04-21", "close": 7.69, "volume": 499179.0}, {"date": "2022-04-22", "close": 7.27, "volume": 379564.0}, {"date": "2022-04-25", "close": 7.33, "volume": 371451.0}, {"date": "2022-04-26", "close": 7.06, "volume": 425583.0}, {"date": "2022-04-27", "close": 7.03, "volume": 488169.0}, {"date": "2022-04-28", "close": 7.12, "volume": 446992.0}, {"date": "2022-04-29", "close": 7.02, "volume": 425477.0}, {"date": "2022-05-02", "close": 7.1, "volume": 608888.0}, {"date": "2022-05-03", "close": 6.75, "volume": 1009224.0}, {"date": "2022-05-04", "close": 6.93, "volume": 779577.0}, {"date": "2022-05-05", "close": 6.65, "volume": 788736.0}, {"date": "2022-05-06", "close": 6.4, "volume": 1140996.0}, {"date": "2022-05-09", "close": 6.37, "volume": 1494493.0}, {"date": "2022-05-10", "close": 6.35, "volume": 1560278.0}, {"date": "2022-05-11", "close": 5.23, "volume": 1883227.0}, {"date": "2022-05-12", "close": 5.59, "volume": 1214160.0}, {"date": "2022-05-13", "close": 5.93, "volume": 1898648.0}, {"date": "2022-05-16", "close": 5.6, "volume": 820313.0}, {"date": "2022-05-17", "close": 5.91, "volume": 655609.0}, {"date": "2022-05-18", "close": 5.64, "volume": 476158.0}, {"date": "2022-05-19", "close": 6.14, "volume": 753219.0}, {"date": "2022-05-20", "close": 6.17, "volume": 602339.0}, {"date": "2022-05-23", "close": 6.4, "volume": 590036.0}, {"date": "2022-05-24", "close": 6.71, "volume": 1061270.0}, {"date": "2022-05-25", "close": 6.95, "volume": 462523.0}, {"date": "2022-05-26", "close": 7.23, "volume": 440177.0}, {"date": "2022-05-27", "close": 7.5, "volume": 435117.0}, {"date": "2022-05-31", "close": 7.55, "volume": 2504831.0}, {"date": "2022-06-01", "close": 7.48, "volume": 681291.0}, {"date": "2022-06-02", "close": 8.08, "volume": 924313.0}, {"date": "2022-06-03", "close": 8.09, "volume": 932800.0}, {"date": "2022-06-06", "close": 8.27, "volume": 1137686.0}, {"date": "2022-06-07", "close": 7.53, "volume": 1737719.0}, {"date": "2022-06-08", "close": 7.47, "volume": 759573.0}, {"date": "2022-06-09", "close": 6.95, "volume": 771132.0}, {"date": "2022-06-10", "close": 6.82, "volume": 526777.0}, {"date": "2022-06-13", "close": 6.56, "volume": 525195.0}, {"date": "2022-06-14", "close": 6.96, "volume": 651965.0}, {"date": "2022-06-15", "close": 7.48, "volume": 1341150.0}, {"date": "2022-06-16", "close": 7.46, "volume": 1597525.0}, {"date": "2022-06-17", "close": 7.8, "volume": 1729878.0}, {"date": "2022-06-21", "close": 7.78, "volume": 1308814.0}, {"date": "2022-06-22", "close": 7.65, "volume": 1311174.0}, {"date": "2022-06-23", "close": 7.49, "volume": 858199.0}, {"date": "2022-06-24", "close": 7.13, "volume": 9509809.0}, {"date": "2022-06-27", "close": 6.98, "volume": 768750.0}, {"date": "2022-06-28", "close": 6.87, "volume": 923216.0}, {"date": "2022-06-29", "close": 6.98, "volume": 673316.0}, {"date": "2022-06-30", "close": 7.14, "volume": 992689.0}, {"date": "2022-07-01", "close": 7.26, "volume": 561914.0}, {"date": "2022-07-05", "close": 7.7, "volume": 569008.0}, {"date": "2022-07-06", "close": 7.75, "volume": 499117.0}, {"date": "2022-07-07", "close": 7.74, "volume": 517683.0}, {"date": "2022-07-08", "close": 7.66, "volume": 336213.0}, {"date": "2022-07-11", "close": 7.44, "volume": 238792.0}, {"date": "2022-07-12", "close": 7.48, "volume": 281200.0}, {"date": "2022-07-13", "close": 7.39, "volume": 329838.0}, {"date": "2022-07-14", "close": 7.29, "volume": 377204.0}, {"date": "2022-07-15", "close": 7.55, "volume": 401606.0}, {"date": "2022-07-18", "close": 7.41, "volume": 258102.0}, {"date": "2022-07-19", "close": 7.48, "volume": 341257.0}, {"date": "2022-07-20", "close": 7.43, "volume": 453253.0}, {"date": "2022-07-21", "close": 7.47, "volume": 360838.0}, {"date": "2022-07-22", "close": 7.22, "volume": 352194.0}, {"date": "2022-07-25", "close": 7.53, "volume": 353469.0}, {"date": "2022-07-26", "close": 7.3, "volume": 228064.0}, {"date": "2022-07-27", "close": 7.6, "volume": 248850.0}, {"date": "2022-07-28", "close": 7.61, "volume": 161756.0}, {"date": "2022-07-29", "close": 7.73, "volume": 279508.0}, {"date": "2022-08-01", "close": 7.97, "volume": 568263.0}, {"date": "2022-08-02", "close": 7.99, "volume": 317668.0}, {"date": "2022-08-03", "close": 8.3, "volume": 600897.0}, {"date": "2022-08-04", "close": 8.37, "volume": 662017.0}, {"date": "2022-08-05", "close": 8.71, "volume": 778255.0}, {"date": "2022-08-08", "close": 8.76, "volume": 934813.0}, {"date": "2022-08-09", "close": 9.07, "volume": 1758265.0}, {"date": "2022-08-10", "close": 9.41, "volume": 1585076.0}, {"date": "2022-08-11", "close": 9.75, "volume": 1243900.0}, {"date": "2022-08-12", "close": 10.18, "volume": 1458581.0}, {"date": "2022-08-15", "close": 10.2, "volume": 1046726.0}, {"date": "2022-08-16", "close": 10.24, "volume": 991449.0}, {"date": "2022-08-17", "close": 10.42, "volume": 847997.0}, {"date": "2022-08-18", "close": 10.22, "volume": 605444.0}, {"date": "2022-08-19", "close": 9.89, "volume": 680923.0}, {"date": "2022-08-22", "close": 10.19, "volume": 1070331.0}, {"date": "2022-08-23", "close": 10.14, "volume": 775287.0}, {"date": "2022-08-24", "close": 10.49, "volume": 876814.0}, {"date": "2022-08-25", "close": 10.24, "volume": 509165.0}, {"date": "2022-08-26", "close": 10.3, "volume": 957197.0}, {"date": "2022-08-29", "close": 10.26, "volume": 568012.0}, {"date": "2022-08-30", "close": 10.32, "volume": 613022.0}, {"date": "2022-08-31", "close": 10.2, "volume": 1079244.0}, {"date": "2022-09-01", "close": 9.99, "volume": 548714.0}, {"date": "2022-09-02", "close": 9.81, "volume": 477846.0}, {"date": "2022-09-06", "close": 9.68, "volume": 807590.0}, {"date": "2022-09-07", "close": 9.71, "volume": 503876.0}, {"date": "2022-09-08", "close": 9.89, "volume": 507766.0}, {"date": "2022-09-09", "close": 9.95, "volume": 524401.0}, {"date": "2022-09-12", "close": 9.92, "volume": 521013.0}, {"date": "2022-09-13", "close": 9.76, "volume": 1140598.0}, {"date": "2022-09-14", "close": 10.06, "volume": 637502.0}, {"date": "2022-09-15", "close": 9.96, "volume": 765246.0}, {"date": "2022-09-16", "close": 9.71, "volume": 767133.0}, {"date": "2022-09-19", "close": 9.77, "volume": 524050.0}, {"date": "2022-09-20", "close": 9.48, "volume": 392202.0}, {"date": "2022-09-21", "close": 9.61, "volume": 445237.0}, {"date": "2022-09-22", "close": 9.57, "volume": 686867.0}, {"date": "2022-09-23", "close": 9.41, "volume": 992652.0}, {"date": "2022-09-26", "close": 9.98, "volume": 994614.0}, {"date": "2022-09-27", "close": 9.77, "volume": 908973.0}, {"date": "2022-09-28", "close": 10.32, "volume": 680211.0}, {"date": "2022-09-29", "close": 10.02, "volume": 580666.0}, {"date": "2022-09-30", "close": 9.92, "volume": 683751.0}, {"date": "2022-10-03", "close": 10.01, "volume": 350728.0}, {"date": "2022-10-04", "close": 10.87, "volume": 1089596.0}, {"date": "2022-10-05", "close": 10.61, "volume": 654973.0}, {"date": "2022-10-06", "close": 10.87, "volume": 910798.0}, {"date": "2022-10-07", "close": 10.69, "volume": 566208.0}, {"date": "2022-10-10", "close": 10.67, "volume": 465170.0}, {"date": "2022-10-11", "close": 11.08, "volume": 1192848.0}, {"date": "2022-10-12", "close": 11.09, "volume": 585806.0}, {"date": "2022-10-13", "close": 11.1, "volume": 652613.0}, {"date": "2022-10-14", "close": 10.65, "volume": 807493.0}, {"date": "2022-10-17", "close": 10.7, "volume": 698566.0}, {"date": "2022-10-18", "close": 10.89, "volume": 616843.0}, {"date": "2022-10-19", "close": 10.98, "volume": 540327.0}, {"date": "2022-10-20", "close": 11.08, "volume": 719538.0}, {"date": "2022-10-21", "close": 10.82, "volume": 680658.0}, {"date": "2022-10-24", "close": 10.7, "volume": 462097.0}, {"date": "2022-10-25", "close": 10.44, "volume": 1381927.0}, {"date": "2022-10-26", "close": 10.16, "volume": 815207.0}, {"date": "2022-10-27", "close": 9.48, "volume": 1006792.0}, {"date": "2022-10-28", "close": 9.63, "volume": 747437.0}, {"date": "2022-10-31", "close": 9.9, "volume": 650817.0}, {"date": "2022-11-01", "close": 10.2, "volume": 477479.0}, {"date": "2022-11-02", "close": 9.49, "volume": 664676.0}, {"date": "2022-11-03", "close": 9.24, "volume": 368148.0}, {"date": "2022-11-04", "close": 8.44, "volume": 992801.0}, {"date": "2022-11-07", "close": 8.08, "volume": 1314735.0}, {"date": "2022-11-08", "close": 7.79, "volume": 1854433.0}, {"date": "2022-11-09", "close": 7.34, "volume": 876439.0}, {"date": "2022-11-10", "close": 7.78, "volume": 940726.0}, {"date": "2022-11-11", "close": 8.01, "volume": 1151352.0}, {"date": "2022-11-14", "close": 8.52, "volume": 906866.0}, {"date": "2022-11-15", "close": 8.23, "volume": 781532.0}, {"date": "2022-11-16", "close": 7.69, "volume": 553385.0}, {"date": "2022-11-17", "close": 7.13, "volume": 1197715.0}, {"date": "2022-11-18", "close": 7.05, "volume": 842113.0}, {"date": "2022-11-21", "close": 6.64, "volume": 1504630.0}, {"date": "2022-11-22", "close": 6.77, "volume": 925781.0}, {"date": "2022-11-23", "close": 6.77, "volume": 640100.0}, {"date": "2022-11-25", "close": 6.74, "volume": 190493.0}, {"date": "2022-11-28", "close": 6.83, "volume": 794704.0}, {"date": "2022-11-29", "close": 7.04, "volume": 1036119.0}, {"date": "2022-11-30", "close": 7.35, "volume": 933845.0}, {"date": "2022-12-01", "close": 7.22, "volume": 787980.0}, {"date": "2022-12-02", "close": 7.31, "volume": 710278.0}, {"date": "2022-12-05", "close": 6.84, "volume": 1315953.0}, {"date": "2022-12-06", "close": 6.52, "volume": 902502.0}, {"date": "2022-12-07", "close": 6.77, "volume": 606713.0}, {"date": "2022-12-08", "close": 6.61, "volume": 508725.0}, {"date": "2022-12-09", "close": 6.59, "volume": 436295.0}, {"date": "2022-12-12", "close": 6.8, "volume": 747118.0}, {"date": "2022-12-13", "close": 6.72, "volume": 1367591.0}, {"date": "2022-12-14", "close": 6.86, "volume": 810001.0}, {"date": "2022-12-15", "close": 6.93, "volume": 894391.0}, {"date": "2022-12-16", "close": 6.94, "volume": 1765311.0}, {"date": "2022-12-19", "close": 6.69, "volume": 825628.0}, {"date": "2022-12-20", "close": 6.41, "volume": 563764.0}, {"date": "2022-12-21", "close": 7.02, "volume": 1060656.0}, {"date": "2022-12-22", "close": 6.86, "volume": 730839.0}, {"date": "2022-12-23", "close": 6.91, "volume": 435170.0}, {"date": "2022-12-27", "close": 6.51, "volume": 499763.0}, {"date": "2022-12-28", "close": 6.51, "volume": 306607.0}, {"date": "2022-12-29", "close": 6.82, "volume": 638698.0}, {"date": "2022-12-30", "close": 7.07, "volume": 473378.0}, {"date": "2023-01-03", "close": 7.39, "volume": 957529.0}, {"date": "2023-01-04", "close": 7.17, "volume": 750559.0}, {"date": "2023-01-05", "close": 6.97, "volume": 639995.0}, {"date": "2023-01-06", "close": 7.22, "volume": 523425.0}, {"date": "2023-01-09", "close": 7.27, "volume": 601389.0}, {"date": "2023-01-10", "close": 7.28, "volume": 657926.0}, {"date": "2023-01-11", "close": 7.23, "volume": 457616.0}, {"date": "2023-01-12", "close": 7.72, "volume": 768195.0}, {"date": "2023-01-13", "close": 8.3, "volume": 1258637.0}, {"date": "2023-01-17", "close": 8.33, "volume": 702682.0}, {"date": "2023-01-18", "close": 8.4, "volume": 889500.0}, {"date": "2023-01-19", "close": 8.44, "volume": 482923.0}, {"date": "2023-01-20", "close": 9.05, "volume": 996396.0}, {"date": "2023-01-23", "close": 9.5, "volume": 781955.0}, {"date": "2023-01-24", "close": 9.3, "volume": 465773.0}, {"date": "2023-01-25", "close": 9.49, "volume": 494874.0}, {"date": "2023-01-26", "close": 9.89, "volume": 1251475.0}, {"date": "2023-01-27", "close": 9.95, "volume": 777660.0}, {"date": "2023-01-30", "close": 9.89, "volume": 733167.0}, {"date": "2023-01-31", "close": 10.0, "volume": 943155.0}, {"date": "2023-02-01", "close": 9.99, "volume": 562451.0}, {"date": "2023-02-02", "close": 10.1, "volume": 917601.0}, {"date": "2023-02-03", "close": 10.08, "volume": 412432.0}, {"date": "2023-02-06", "close": 9.89, "volume": 421494.0}, {"date": "2023-02-07", "close": 9.78, "volume": 609737.0}, {"date": "2023-02-08", "close": 9.6, "volume": 527878.0}, {"date": "2023-02-09", "close": 9.3, "volume": 400128.0}, {"date": "2023-02-10", "close": 9.03, "volume": 460934.0}, {"date": "2023-02-13", "close": 9.24, "volume": 399822.0}, {"date": "2023-02-14", "close": 9.25, "volume": 407108.0}, {"date": "2023-02-15", "close": 9.38, "volume": 507710.0}, {"date": "2023-02-16", "close": 9.29, "volume": 457185.0}, {"date": "2023-02-17", "close": 9.21, "volume": 493437.0}, {"date": "2023-02-21", "close": 9.21, "volume": 474936.0}, {"date": "2023-02-22", "close": 9.08, "volume": 451937.0}, {"date": "2023-02-23", "close": 9.17, "volume": 622278.0}, {"date": "2023-02-24", "close": 9.06, "volume": 457492.0}, {"date": "2023-02-27", "close": 9.15, "volume": 423145.0}, {"date": "2023-02-28", "close": 9.15, "volume": 1080578.0}, {"date": "2023-03-01", "close": 9.39, "volume": 509359.0}, {"date": "2023-03-02", "close": 9.25, "volume": 466190.0}, {"date": "2023-03-03", "close": 9.46, "volume": 1129873.0}, {"date": "2023-03-06", "close": 9.1, "volume": 486283.0}, {"date": "2023-03-07", "close": 9.0, "volume": 449444.0}, {"date": "2023-03-08", "close": 8.98, "volume": 789106.0}, {"date": "2023-03-09", "close": 8.76, "volume": 534184.0}, {"date": "2023-03-10", "close": 8.55, "volume": 1296665.0}, {"date": "2023-03-13", "close": 8.7, "volume": 963849.0}, {"date": "2023-03-14", "close": 8.42, "volume": 2786386.0}, {"date": "2023-03-15", "close": 8.26, "volume": 1367163.0}, {"date": "2023-03-16", "close": 8.18, "volume": 740312.0}, {"date": "2023-03-17", "close": 8.13, "volume": 1098499.0}, {"date": "2023-03-20", "close": 8.12, "volume": 491356.0}, {"date": "2023-03-21", "close": 8.47, "volume": 477260.0}, {"date": "2023-03-22", "close": 8.41, "volume": 622910.0}, {"date": "2023-03-23", "close": 8.73, "volume": 518763.0}, {"date": "2023-03-24", "close": 8.62, "volume": 546432.0}, {"date": "2023-03-27", "close": 8.25, "volume": 544857.0}, {"date": "2023-03-28", "close": 8.52, "volume": 459830.0}, {"date": "2023-03-29", "close": 8.54, "volume": 538291.0}, {"date": "2023-03-30", "close": 8.59, "volume": 408774.0}, {"date": "2023-03-31", "close": 8.65, "volume": 562100.0}, {"date": "2023-04-03", "close": 8.6, "volume": 655313.0}, {"date": "2023-04-04", "close": 8.33, "volume": 489910.0}, {"date": "2023-04-05", "close": 8.1, "volume": 589208.0}, {"date": "2023-04-06", "close": 8.07, "volume": 420659.0}, {"date": "2023-04-10", "close": 8.23, "volume": 659003.0}, {"date": "2023-04-11", "close": 8.23, "volume": 597816.0}, {"date": "2023-04-12", "close": 8.15, "volume": 322159.0}, {"date": "2023-04-13", "close": 8.4, "volume": 295564.0}, {"date": "2023-04-14", "close": 7.75, "volume": 703014.0}, {"date": "2023-04-17", "close": 7.92, "volume": 597652.0}, {"date": "2023-04-18", "close": 7.84, "volume": 418101.0}, {"date": "2023-04-19", "close": 7.96, "volume": 515972.0}, {"date": "2023-04-20", "close": 7.9, "volume": 269422.0}, {"date": "2023-04-21", "close": 8.54, "volume": 637048.0}, {"date": "2023-04-24", "close": 8.24, "volume": 722970.0}, {"date": "2023-04-25", "close": 8.02, "volume": 545879.0}, {"date": "2023-04-26", "close": 8.065, "volume": 512545.0}, {"date": "2023-04-27", "close": 8.25, "volume": 278772.0}, {"date": "2023-04-28", "close": 8.5, "volume": 453486.0}, {"date": "2023-05-01", "close": 8.22, "volume": 354706.0}, {"date": "2023-05-02", "close": 8.15, "volume": 381497.0}, {"date": "2023-05-03", "close": 8.6, "volume": 492788.0}, {"date": "2023-05-04", "close": 8.51, "volume": 492804.0}, {"date": "2023-05-05", "close": 8.41, "volume": 474769.0}, {"date": "2023-05-08", "close": 8.43, "volume": 662334.0}, {"date": "2023-05-09", "close": 8.85, "volume": 1659414.0}, {"date": "2023-05-10", "close": 8.61, "volume": 962521.0}, {"date": "2023-05-11", "close": 8.46, "volume": 505514.0}, {"date": "2023-05-12", "close": 8.61, "volume": 442453.0}, {"date": "2023-05-15", "close": 8.77, "volume": 359137.0}, {"date": "2023-05-16", "close": 8.44, "volume": 325127.0}, {"date": "2023-05-17", "close": 8.76, "volume": 502339.0}, {"date": "2023-05-18", "close": 9.03, "volume": 820156.0}, {"date": "2023-05-19", "close": 9.25, "volume": 565403.0}, {"date": "2023-05-22", "close": 9.27, "volume": 582221.0}, {"date": "2023-05-23", "close": 8.91, "volume": 516255.0}, {"date": "2023-05-24", "close": 9.13, "volume": 481572.0}, {"date": "2023-05-25", "close": 8.89, "volume": 427009.0}, {"date": "2023-05-26", "close": 9.04, "volume": 258274.0}, {"date": "2023-05-30", "close": 8.9, "volume": 300498.0}, {"date": "2023-05-31", "close": 8.95, "volume": 696452.0}, {"date": "2023-06-01", "close": 9.16, "volume": 381095.0}, {"date": "2023-06-02", "close": 9.23, "volume": 470480.0}, {"date": "2023-06-05", "close": 9.33, "volume": 640739.0}, {"date": "2023-06-06", "close": 9.46, "volume": 730413.0}, {"date": "2023-06-07", "close": 9.36, "volume": 516519.0}, {"date": "2023-06-08", "close": 9.5, "volume": 388084.0}, {"date": "2023-06-09", "close": 9.42, "volume": 343496.0}, {"date": "2023-06-12", "close": 9.37, "volume": 461327.0}, {"date": "2023-06-13", "close": 9.42, "volume": 582255.0}, {"date": "2023-06-14", "close": 9.29, "volume": 630409.0}, {"date": "2023-06-15", "close": 9.44, "volume": 645343.0}, {"date": "2023-06-16", "close": 9.01, "volume": 913143.0}, {"date": "2023-06-20", "close": 9.35, "volume": 947472.0}, {"date": "2023-06-21", "close": 9.82, "volume": 1254142.0}, {"date": "2023-06-22", "close": 9.48, "volume": 522804.0}, {"date": "2023-06-23", "close": 9.7, "volume": 1275066.0}, {"date": "2023-06-26", "close": 9.25, "volume": 831482.0}, {"date": "2023-06-27", "close": 9.4, "volume": 566726.0}, {"date": "2023-06-28", "close": 9.25, "volume": 664088.0}, {"date": "2023-06-29", "close": 9.23, "volume": 501863.0}, {"date": "2023-06-30", "close": 9.37, "volume": 546867.0}, {"date": "2023-07-03", "close": 9.21, "volume": 276076.0}, {"date": "2023-07-05", "close": 8.5, "volume": 953923.0}, {"date": "2023-07-06", "close": 8.31, "volume": 1113037.0}, {"date": "2023-07-07", "close": 8.68, "volume": 915220.0}, {"date": "2023-07-10", "close": 9.2, "volume": 643872.0}, {"date": "2023-07-11", "close": 9.12, "volume": 653344.0}, {"date": "2023-07-12", "close": 9.16, "volume": 477743.0}, {"date": "2023-07-13", "close": 9.16, "volume": 382645.0}, {"date": "2023-07-14", "close": 9.22, "volume": 1309209.0}, {"date": "2023-07-17", "close": 9.43, "volume": 589292.0}, {"date": "2023-07-18", "close": 9.41, "volume": 646648.0}, {"date": "2023-07-19", "close": 9.28, "volume": 453207.0}, {"date": "2023-07-20", "close": 8.81, "volume": 960291.0}, {"date": "2023-07-21", "close": 8.48, "volume": 563785.0}, {"date": "2023-07-24", "close": 8.51, "volume": 718629.0}, {"date": "2023-07-25", "close": 8.42, "volume": 441011.0}, {"date": "2023-07-26", "close": 8.5, "volume": 428243.0}, {"date": "2023-07-27", "close": 8.41, "volume": 985434.0}, {"date": "2023-07-28", "close": 8.75, "volume": 640098.0}, {"date": "2023-07-31", "close": 8.39, "volume": 1657803.0}, {"date": "2023-08-01", "close": 8.49, "volume": 837549.0}, {"date": "2023-08-02", "close": 8.57, "volume": 841816.0}, {"date": "2023-08-03", "close": 8.7, "volume": 506730.0}, {"date": "2023-08-04", "close": 8.95, "volume": 732895.0}, {"date": "2023-08-07", "close": 9.11, "volume": 956575.0}, {"date": "2023-08-08", "close": 10.19, "volume": 2820547.0}, {"date": "2023-08-09", "close": 10.46, "volume": 1093321.0}, {"date": "2023-08-10", "close": 10.5, "volume": 795941.0}, {"date": "2023-08-11", "close": 10.03, "volume": 983148.0}, {"date": "2023-08-14", "close": 10.24, "volume": 548780.0}, {"date": "2023-08-15", "close": 10.21, "volume": 590873.0}, {"date": "2023-08-16", "close": 10.01, "volume": 412907.0}, {"date": "2023-08-17", "close": 9.38, "volume": 638833.0}, {"date": "2023-08-18", "close": 8.92, "volume": 1143694.0}, {"date": "2023-08-21", "close": 8.89, "volume": 1474358.0}, {"date": "2023-08-22", "close": 8.76, "volume": 861132.0}, {"date": "2023-08-23", "close": 8.83, "volume": 584359.0}, {"date": "2023-08-24", "close": 8.76, "volume": 548462.0}, {"date": "2023-08-25", "close": 8.84, "volume": 411034.0}, {"date": "2023-08-28", "close": 8.77, "volume": 290759.0}, {"date": "2023-08-29", "close": 8.83, "volume": 358735.0}, {"date": "2023-08-30", "close": 8.92, "volume": 314532.0}, {"date": "2023-08-31", "close": 8.95, "volume": 699991.0}, {"date": "2023-09-01", "close": 8.74, "volume": 774413.0}, {"date": "2023-09-05", "close": 8.165, "volume": 777325.0}, {"date": "2023-09-06", "close": 7.55, "volume": 3548315.0}, {"date": "2023-09-07", "close": 7.13, "volume": 1654360.0}, {"date": "2023-09-08", "close": 7.06, "volume": 1041074.0}, {"date": "2023-09-11", "close": 6.51, "volume": 1655697.0}, {"date": "2023-09-12", "close": 6.26, "volume": 1725876.0}, {"date": "2023-09-13", "close": 6.05, "volume": 2508544.0}, {"date": "2023-09-14", "close": 6.46, "volume": 1795407.0}, {"date": "2023-09-15", "close": 5.7, "volume": 2874788.0}, {"date": "2023-09-18", "close": 5.29, "volume": 3607177.0}, {"date": "2023-09-19", "close": 5.28, "volume": 1413073.0}, {"date": "2023-09-20", "close": 5.12, "volume": 908532.0}, {"date": "2023-09-21", "close": 5.1, "volume": 841705.0}, {"date": "2023-09-22", "close": 5.1, "volume": 694651.0}, {"date": "2023-09-25", "close": 5.0, "volume": 855367.0}, {"date": "2023-09-26", "close": 5.07, "volume": 1142156.0}, {"date": "2023-09-27", "close": 5.05, "volume": 746736.0}, {"date": "2023-09-28", "close": 5.27, "volume": 819934.0}, {"date": "2023-09-29", "close": 5.33, "volume": 835185.0}, {"date": "2023-10-02", "close": 5.33, "volume": 672088.0}, {"date": "2023-10-03", "close": 5.13, "volume": 602931.0}, {"date": "2023-10-04", "close": 5.76, "volume": 950404.0}, {"date": "2023-10-05", "close": 5.8, "volume": 1063831.0}, {"date": "2023-10-06", "close": 6.0, "volume": 927257.0}, {"date": "2023-10-09", "close": 5.99, "volume": 933206.0}, {"date": "2023-10-10", "close": 5.84, "volume": 765764.0}, {"date": "2023-10-11", "close": 5.86, "volume": 882370.0}, {"date": "2023-10-12", "close": 5.61, "volume": 857103.0}, {"date": "2023-10-13", "close": 5.86, "volume": 812501.0}, {"date": "2023-10-16", "close": 6.0, "volume": 1338851.0}, {"date": "2023-10-17", "close": 6.1, "volume": 691410.0}, {"date": "2023-10-18", "close": 6.04, "volume": 612803.0}, {"date": "2023-10-19", "close": 5.88, "volume": 733247.0}, {"date": "2023-10-20", "close": 6.06, "volume": 987720.0}, {"date": "2023-10-23", "close": 6.0, "volume": 711254.0}, {"date": "2023-10-24", "close": 6.75, "volume": 946882.0}, {"date": "2023-10-25", "close": 6.59, "volume": 708462.0}, {"date": "2023-10-26", "close": 6.12, "volume": 740626.0}, {"date": "2023-10-27", "close": 6.01, "volume": 819379.0}, {"date": "2023-10-30", "close": 6.01, "volume": 503855.0}, {"date": "2023-10-31", "close": 5.94, "volume": 555297.0}, {"date": "2023-11-01", "close": 6.09, "volume": 612480.0}, {"date": "2023-11-02", "close": 6.07, "volume": 678110.0}, {"date": "2023-11-03", "close": 6.04, "volume": 1045799.0}, {"date": "2023-11-06", "close": 5.8, "volume": 1503318.0}, {"date": "2023-11-07", "close": 6.11, "volume": 3243283.0}, {"date": "2023-11-08", "close": 5.94, "volume": 986245.0}, {"date": "2023-11-09", "close": 5.7, "volume": 753874.0}, {"date": "2023-11-10", "close": 5.72, "volume": 674646.0}, {"date": "2023-11-13", "close": 5.65, "volume": 646415.0}, {"date": "2023-11-14", "close": 6.19, "volume": 1193761.0}, {"date": "2023-11-15", "close": 5.97, "volume": 1016098.0}, {"date": "2023-11-16", "close": 5.88, "volume": 695236.0}, {"date": "2023-11-17", "close": 5.8, "volume": 978625.0}, {"date": "2023-11-20", "close": 5.77, "volume": 1316846.0}, {"date": "2023-11-21", "close": 5.6, "volume": 686692.0}, {"date": "2023-11-22", "close": 5.75, "volume": 508601.0}, {"date": "2023-11-24", "close": 5.75, "volume": 346478.0}, {"date": "2023-11-27", "close": 5.69, "volume": 739038.0}, {"date": "2023-11-28", "close": 5.72, "volume": 733534.0}, {"date": "2023-11-29", "close": 5.52, "volume": 700867.0}, {"date": "2023-11-30", "close": 5.65, "volume": 1202636.0}, {"date": "2023-12-01", "close": 6.01, "volume": 909351.0}, {"date": "2023-12-04", "close": 6.17, "volume": 504047.0}, {"date": "2023-12-05", "close": 5.56, "volume": 1060254.0}, {"date": "2023-12-06", "close": 5.48, "volume": 1044961.0}, {"date": "2023-12-07", "close": 5.37, "volume": 966308.0}, {"date": "2023-12-08", "close": 5.24, "volume": 882683.0}, {"date": "2023-12-11", "close": 5.29, "volume": 645538.0}, {"date": "2023-12-12", "close": 5.16, "volume": 536916.0}, {"date": "2023-12-13", "close": 5.39, "volume": 565477.0}, {"date": "2023-12-14", "close": 5.49, "volume": 1405369.0}, {"date": "2023-12-15", "close": 4.99, "volume": 1484449.0}, {"date": "2023-12-18", "close": 4.83, "volume": 980018.0}, {"date": "2023-12-19", "close": 5.25, "volume": 1287555.0}, {"date": "2023-12-20", "close": 5.32, "volume": 963428.0}, {"date": "2023-12-21", "close": 5.49, "volume": 816022.0}, {"date": "2023-12-22", "close": 5.39, "volume": 944462.0}, {"date": "2023-12-26", "close": 5.49, "volume": 598523.0}, {"date": "2023-12-27", "close": 5.53, "volume": 643093.0}, {"date": "2023-12-28", "close": 5.61, "volume": 918198.0}, {"date": "2023-12-29", "close": 5.59, "volume": 1076864.0}, {"date": "2024-01-02", "close": 5.17, "volume": 1200867.0}, {"date": "2024-01-03", "close": 4.89, "volume": 1273084.0}, {"date": "2024-01-04", "close": 4.88, "volume": 1222513.0}, {"date": "2024-01-05", "close": 4.93, "volume": 830302.0}, {"date": "2024-01-08", "close": 5.05, "volume": 958372.0}, {"date": "2024-01-09", "close": 4.79, "volume": 872360.0}, {"date": "2024-01-10", "close": 2.99, "volume": 22009610.0}, {"date": "2024-01-11", "close": 3.43, "volume": 9410965.0}, {"date": "2024-01-12", "close": 3.21, "volume": 2893695.0}, {"date": "2024-01-16", "close": 3.35, "volume": 2428377.0}, {"date": "2024-01-17", "close": 3.25, "volume": 1771185.0}, {"date": "2024-01-18", "close": 3.33, "volume": 1855416.0}, {"date": "2024-01-19", "close": 3.15, "volume": 1808011.0}, {"date": "2024-01-22", "close": 3.44, "volume": 2242637.0}, {"date": "2024-01-23", "close": 3.68, "volume": 1638898.0}, {"date": "2024-01-24", "close": 3.59, "volume": 1209822.0}, {"date": "2024-01-25", "close": 3.54, "volume": 889013.0}, {"date": "2024-01-26", "close": 3.54, "volume": 687005.0}, {"date": "2024-01-29", "close": 3.64, "volume": 542987.0}, {"date": "2024-01-30", "close": 3.41, "volume": 1386811.0}, {"date": "2024-01-31", "close": 3.7, "volume": 2649586.0}, {"date": "2024-02-01", "close": 3.6, "volume": 1413061.0}, {"date": "2024-02-02", "close": 3.44, "volume": 802517.0}, {"date": "2024-02-05", "close": 3.28, "volume": 730715.0}, {"date": "2024-02-06", "close": 3.43, "volume": 633315.0}, {"date": "2024-02-07", "close": 3.41, "volume": 1017421.0}, {"date": "2024-02-08", "close": 3.44, "volume": 590751.0}, {"date": "2024-02-09", "close": 3.53, "volume": 577118.0}, {"date": "2024-02-12", "close": 3.79, "volume": 1116022.0}, {"date": "2024-02-13", "close": 3.64, "volume": 789107.0}, {"date": "2024-02-14", "close": 3.73, "volume": 587073.0}, {"date": "2024-02-15", "close": 3.83, "volume": 655024.0}, {"date": "2024-02-16", "close": 3.69, "volume": 900308.0}, {"date": "2024-02-20", "close": 3.59, "volume": 794859.0}, {"date": "2024-02-21", "close": 3.5, "volume": 515208.0}, {"date": "2024-02-22", "close": 3.41, "volume": 946576.0}, {"date": "2024-02-23", "close": 3.31, "volume": 1059020.0}, {"date": "2024-02-26", "close": 3.37, "volume": 1372076.0}, {"date": "2024-02-27", "close": 3.91, "volume": 1508461.0}, {"date": "2024-02-28", "close": 3.94, "volume": 2325424.0}, {"date": "2024-02-29", "close": 4.07, "volume": 3037221.0}, {"date": "2024-03-01", "close": 4.13, "volume": 1454370.0}, {"date": "2024-03-04", "close": 3.92, "volume": 2098379.0}, {"date": "2024-03-05", "close": 3.9, "volume": 879534.0}, {"date": "2024-03-06", "close": 3.95, "volume": 1150960.0}, {"date": "2024-03-07", "close": 3.79, "volume": 570920.0}, {"date": "2024-03-08", "close": 3.85, "volume": 995838.0}, {"date": "2024-03-11", "close": 3.79, "volume": 795268.0}, {"date": "2024-03-12", "close": 3.63, "volume": 2188401.0}, {"date": "2024-03-13", "close": 3.5, "volume": 979601.0}, {"date": "2024-03-14", "close": 3.56, "volume": 1329001.0}, {"date": "2024-03-15", "close": 3.66, "volume": 1808765.0}, {"date": "2024-03-18", "close": 3.68, "volume": 1023616.0}, {"date": "2024-03-19", "close": 4.09, "volume": 2147190.0}, {"date": "2024-03-20", "close": 4.02, "volume": 1169883.0}, {"date": "2024-03-21", "close": 3.95, "volume": 477122.0}, {"date": "2024-03-22", "close": 3.86, "volume": 516509.0}, {"date": "2024-03-25", "close": 3.96, "volume": 495213.0}, {"date": "2024-03-26", "close": 3.89, "volume": 359939.0}, {"date": "2024-03-27", "close": 4.06, "volume": 498486.0}, {"date": "2024-03-28", "close": 4.04, "volume": 718157.0}, {"date": "2024-04-01", "close": 4.04, "volume": 440510.0}, {"date": "2024-04-02", "close": 3.81, "volume": 596646.0}, {"date": "2024-04-03", "close": 3.83, "volume": 417738.0}, {"date": "2024-04-04", "close": 3.81, "volume": 478408.0}, {"date": "2024-04-05", "close": 3.81, "volume": 339643.0}, {"date": "2024-04-08", "close": 3.78, "volume": 831617.0}, {"date": "2024-04-09", "close": 3.85, "volume": 1817590.0}, {"date": "2024-04-10", "close": 3.35, "volume": 4147930.0}, {"date": "2024-04-11", "close": 3.355, "volume": 693011.0}, {"date": "2024-04-12", "close": 3.26, "volume": 1058818.0}, {"date": "2024-04-15", "close": 3.25, "volume": 1070478.0}, {"date": "2024-04-16", "close": 3.26, "volume": 610240.0}, {"date": "2024-04-17", "close": 3.36, "volume": 637310.0}, {"date": "2024-04-18", "close": 3.42, "volume": 747589.0}, {"date": "2024-04-19", "close": 3.57, "volume": 824116.0}, {"date": "2024-04-22", "close": 3.51, "volume": 959650.0}, {"date": "2024-04-23", "close": 3.5, "volume": 570366.0}, {"date": "2024-04-24", "close": 3.52, "volume": 465329.0}, {"date": "2024-04-25", "close": 3.49, "volume": 688679.0}, {"date": "2024-04-26", "close": 3.61, "volume": 467832.0}, {"date": "2024-04-29", "close": 3.62, "volume": 766721.0}, {"date": "2024-04-30", "close": 3.38, "volume": 1394988.0}, {"date": "2024-05-01", "close": 3.39, "volume": 920378.0}, {"date": "2024-05-02", "close": 3.51, "volume": 619177.0}, {"date": "2024-05-03", "close": 3.61, "volume": 1161573.0}, {"date": "2024-05-06", "close": 3.7, "volume": 909160.0}, {"date": "2024-05-07", "close": 3.56, "volume": 996479.0}, {"date": "2024-05-08", "close": 3.5, "volume": 1332949.0}, {"date": "2024-05-09", "close": 3.075, "volume": 1985722.0}, {"date": "2024-05-10", "close": 3.02, "volume": 1477316.0}, {"date": "2024-05-13", "close": 3.16, "volume": 1011671.0}, {"date": "2024-05-14", "close": 3.3, "volume": 1498554.0}, {"date": "2024-05-15", "close": 3.36, "volume": 1335562.0}, {"date": "2024-05-16", "close": 3.2, "volume": 1165720.0}, {"date": "2024-05-17", "close": 3.08, "volume": 705580.0}, {"date": "2024-05-20", "close": 3.04, "volume": 757403.0}, {"date": "2024-05-21", "close": 3.01, "volume": 542631.0}, {"date": "2024-05-22", "close": 3.01, "volume": 862646.0}, {"date": "2024-05-23", "close": 2.94, "volume": 619390.0}, {"date": "2024-05-24", "close": 3.05, "volume": 649156.0}, {"date": "2024-05-28", "close": 3.16, "volume": 970163.0}, {"date": "2024-05-29", "close": 3.04, "volume": 612528.0}, {"date": "2024-05-30", "close": 2.95, "volume": 765075.0}, {"date": "2024-05-31", "close": 2.93, "volume": 3013675.0}, {"date": "2024-06-03", "close": 2.93, "volume": 537521.0}, {"date": "2024-06-04", "close": 2.87, "volume": 811252.0}, {"date": "2024-06-05", "close": 3.03, "volume": 1262542.0}, {"date": "2024-06-06", "close": 3.22, "volume": 678570.0}, {"date": "2024-06-07", "close": 3.11, "volume": 923046.0}, {"date": "2024-06-10", "close": 3.2, "volume": 509526.0}, {"date": "2024-06-11", "close": 3.23, "volume": 813687.0}, {"date": "2024-06-12", "close": 3.15, "volume": 922204.0}, {"date": "2024-06-13", "close": 2.95, "volume": 557662.0}, {"date": "2024-06-14", "close": 2.89, "volume": 918563.0}, {"date": "2024-06-17", "close": 3.13, "volume": 945589.0}, {"date": "2024-06-18", "close": 3.13, "volume": 741210.0}, {"date": "2024-06-20", "close": 3.08, "volume": 924875.0}, {"date": "2024-06-21", "close": 3.09, "volume": 1624417.0}, {"date": "2024-06-24", "close": 3.05, "volume": 658199.0}, {"date": "2024-06-25", "close": 3.0, "volume": 571229.0}, {"date": "2024-06-26", "close": 3.07, "volume": 845665.0}, {"date": "2024-06-27", "close": 3.21, "volume": 981632.0}, {"date": "2024-06-28", "close": 3.09, "volume": 6255928.0}, {"date": "2024-07-01", "close": 2.93, "volume": 808086.0}, {"date": "2024-07-02", "close": 2.99, "volume": 816517.0}, {"date": "2024-07-03", "close": 2.94, "volume": 239735.0}, {"date": "2024-07-05", "close": 2.92, "volume": 575434.0}, {"date": "2024-07-08", "close": 2.95, "volume": 642673.0}, {"date": "2024-07-09", "close": 2.84, "volume": 961117.0}, {"date": "2024-07-10", "close": 2.84, "volume": 633482.0}, {"date": "2024-07-11", "close": 3.04, "volume": 1403375.0}, {"date": "2024-07-12", "close": 3.11, "volume": 1085442.0}, {"date": "2024-07-15", "close": 3.11, "volume": 760417.0}, {"date": "2024-07-16", "close": 3.4, "volume": 1066080.0}, {"date": "2024-07-17", "close": 3.46, "volume": 768295.0}, {"date": "2024-07-18", "close": 3.21, "volume": 526940.0}, {"date": "2024-07-19", "close": 3.09, "volume": 310425.0}, {"date": "2024-07-22", "close": 3.23, "volume": 381054.0}, {"date": "2024-07-23", "close": 3.32, "volume": 345642.0}, {"date": "2024-07-24", "close": 3.25, "volume": 377491.0}, {"date": "2024-07-25", "close": 3.55, "volume": 800843.0}, {"date": "2024-07-26", "close": 3.74, "volume": 1280252.0}, {"date": "2024-07-29", "close": 3.65, "volume": 533616.0}, {"date": "2024-07-30", "close": 3.67, "volume": 320664.0}, {"date": "2024-07-31", "close": 3.63, "volume": 567628.0}, {"date": "2024-08-01", "close": 3.48, "volume": 699950.0}, {"date": "2024-08-02", "close": 3.25, "volume": 533239.0}, {"date": "2024-08-05", "close": 3.1, "volume": 574003.0}, {"date": "2024-08-06", "close": 3.07, "volume": 1036518.0}, {"date": "2024-08-07", "close": 2.99, "volume": 389259.0}, {"date": "2024-08-08", "close": 3.63, "volume": 1503447.0}, {"date": "2024-08-09", "close": 3.54, "volume": 458264.0}, {"date": "2024-08-12", "close": 3.31, "volume": 397316.0}, {"date": "2024-08-13", "close": 3.35, "volume": 284152.0}, {"date": "2024-08-14", "close": 3.25, "volume": 790131.0}, {"date": "2024-08-15", "close": 3.64, "volume": 750182.0}, {"date": "2024-08-16", "close": 3.5, "volume": 644027.0}, {"date": "2024-08-19", "close": 3.52, "volume": 621417.0}, {"date": "2024-08-20", "close": 3.52, "volume": 427657.0}, {"date": "2024-08-21", "close": 3.62, "volume": 341506.0}, {"date": "2024-08-22", "close": 3.46, "volume": 353156.0}, {"date": "2024-08-23", "close": 3.72, "volume": 457656.0}, {"date": "2024-08-26", "close": 3.74, "volume": 381809.0}, {"date": "2024-08-27", "close": 3.67, "volume": 219625.0}, {"date": "2024-08-28", "close": 3.63, "volume": 215048.0}, {"date": "2024-08-29", "close": 3.66, "volume": 333089.0}, {"date": "2024-08-30", "close": 3.78, "volume": 311362.0}, {"date": "2024-09-03", "close": 3.55, "volume": 405097.0}, {"date": "2024-09-04", "close": 3.55, "volume": 334382.0}, {"date": "2024-09-05", "close": 3.64, "volume": 420153.0}, {"date": "2024-09-06", "close": 3.63, "volume": 604860.0}, {"date": "2024-09-09", "close": 3.64, "volume": 425658.0}, {"date": "2024-09-10", "close": 3.52, "volume": 350239.0}, {"date": "2024-09-11", "close": 3.54, "volume": 288316.0}, {"date": "2024-09-12", "close": 3.52, "volume": 270524.0}, {"date": "2024-09-13", "close": 3.65, "volume": 398472.0}, {"date": "2024-09-16", "close": 3.64, "volume": 362017.0}, {"date": "2024-09-17", "close": 3.57, "volume": 598513.0}, {"date": "2024-09-18", "close": 3.53, "volume": 460664.0}, {"date": "2024-09-19", "close": 3.6, "volume": 381235.0}, {"date": "2024-09-20", "close": 3.48, "volume": 1430162.0}, {"date": "2024-09-23", "close": 3.47, "volume": 349330.0}, {"date": "2024-09-24", "close": 3.35, "volume": 591478.0}, {"date": "2024-09-25", "close": 3.35, "volume": 591336.0}, {"date": "2024-09-26", "close": 3.34, "volume": 527406.0}, {"date": "2024-09-27", "close": 3.38, "volume": 367267.0}, {"date": "2024-09-30", "close": 3.32, "volume": 620041.0}, {"date": "2024-10-01", "close": 3.35, "volume": 374163.0}, {"date": "2024-10-02", "close": 3.11, "volume": 958279.0}, {"date": "2024-10-03", "close": 3.15, "volume": 358637.0}, {"date": "2024-10-04", "close": 3.35, "volume": 570814.0}, {"date": "2024-10-07", "close": 3.15, "volume": 486598.0}, {"date": "2024-10-08", "close": 3.14, "volume": 311317.0}, {"date": "2024-10-09", "close": 3.2, "volume": 432350.0}, {"date": "2024-10-10", "close": 3.2, "volume": 363218.0}, {"date": "2024-10-11", "close": 3.26, "volume": 348122.0}, {"date": "2024-10-14", "close": 3.28, "volume": 516752.0}, {"date": "2024-10-15", "close": 3.2, "volume": 270085.0}, {"date": "2024-10-16", "close": 3.4, "volume": 519669.0}, {"date": "2024-10-17", "close": 3.39, "volume": 209527.0}, {"date": "2024-10-18", "close": 3.4, "volume": 197004.0}, {"date": "2024-10-21", "close": 3.42, "volume": 231863.0}, {"date": "2024-10-22", "close": 3.41, "volume": 177537.0}, {"date": "2024-10-23", "close": 3.4, "volume": 281380.0}, {"date": "2024-10-24", "close": 3.37, "volume": 329730.0}, {"date": "2024-10-25", "close": 3.42, "volume": 310524.0}, {"date": "2024-10-28", "close": 3.47, "volume": 397435.0}, {"date": "2024-10-29", "close": 3.48, "volume": 294124.0}, {"date": "2024-10-30", "close": 3.46, "volume": 418955.0}, {"date": "2024-10-31", "close": 3.51, "volume": 546430.0}, {"date": "2024-11-01", "close": 3.63, "volume": 574558.0}, {"date": "2024-11-04", "close": 3.38, "volume": 748619.0}, {"date": "2024-11-05", "close": 3.47, "volume": 813734.0}, {"date": "2024-11-06", "close": 3.65, "volume": 1677620.0}, {"date": "2024-11-07", "close": 3.61, "volume": 805946.0}, {"date": "2024-11-08", "close": 4.0, "volume": 2635684.0}, {"date": "2024-11-11", "close": 4.02, "volume": 707911.0}, {"date": "2024-11-12", "close": 4.16, "volume": 1108689.0}, {"date": "2024-11-13", "close": 4.23, "volume": 869623.0}, {"date": "2024-11-14", "close": 4.18, "volume": 533968.0}, {"date": "2024-11-15", "close": 4.09, "volume": 759601.0}, {"date": "2024-11-18", "close": 4.0, "volume": 425822.0}, {"date": "2024-11-19", "close": 4.02, "volume": 474862.0}, {"date": "2024-11-20", "close": 4.1, "volume": 375932.0}, {"date": "2024-11-21", "close": 4.12, "volume": 265452.0}, {"date": "2024-11-22", "close": 4.25, "volume": 441164.0}, {"date": "2024-11-25", "close": 4.33, "volume": 517689.0}, {"date": "2024-11-26", "close": 4.3, "volume": 602167.0}, {"date": "2024-11-27", "close": 4.38, "volume": 650885.0}, {"date": "2024-11-29", "close": 4.33, "volume": 521852.0}, {"date": "2024-12-02", "close": 4.29, "volume": 761865.0}, {"date": "2024-12-03", "close": 4.24, "volume": 482623.0}, {"date": "2024-12-04", "close": 4.2, "volume": 603569.0}, {"date": "2024-12-05", "close": 4.11, "volume": 400865.0}, {"date": "2024-12-06", "close": 4.08, "volume": 314442.0}, {"date": "2024-12-09", "close": 4.12, "volume": 359638.0}, {"date": "2024-12-10", "close": 4.29, "volume": 548544.0}, {"date": "2024-12-11", "close": 4.14, "volume": 451747.0}, {"date": "2024-12-12", "close": 4.19, "volume": 884953.0}, {"date": "2024-12-13", "close": 4.29, "volume": 541718.0}, {"date": "2024-12-16", "close": 4.49, "volume": 658668.0}, {"date": "2024-12-17", "close": 4.39, "volume": 1151415.0}, {"date": "2024-12-18", "close": 4.285, "volume": 1840152.0}, {"date": "2024-12-19", "close": 4.35, "volume": 1560016.0}, {"date": "2024-12-20", "close": 4.51, "volume": 1387686.0}, {"date": "2024-12-23", "close": 4.29, "volume": 523782.0}, {"date": "2024-12-24", "close": 4.22, "volume": 193446.0}, {"date": "2024-12-26", "close": 4.38, "volume": 340523.0}, {"date": "2024-12-27", "close": 4.38, "volume": 373099.0}, {"date": "2024-12-30", "close": 4.32, "volume": 544853.0}, {"date": "2024-12-31", "close": 4.24, "volume": 320830.0}, {"date": "2025-01-02", "close": 4.29, "volume": 314127.0}, {"date": "2025-01-03", "close": 4.34, "volume": 345916.0}, {"date": "2025-01-06", "close": 4.22, "volume": 351628.0}, {"date": "2025-01-07", "close": 4.22, "volume": 405162.0}, {"date": "2025-01-08", "close": 4.25, "volume": 321713.0}, {"date": "2025-01-10", "close": 4.08, "volume": 304712.0}, {"date": "2025-01-13", "close": 4.02, "volume": 478347.0}, {"date": "2025-01-14", "close": 4.09, "volume": 358895.0}, {"date": "2025-01-15", "close": 4.18, "volume": 343749.0}, {"date": "2025-01-16", "close": 4.27, "volume": 333808.0}, {"date": "2025-01-17", "close": 4.17, "volume": 377614.0}, {"date": "2025-01-21", "close": 4.31, "volume": 304164.0}, {"date": "2025-01-22", "close": 4.39, "volume": 516477.0}, {"date": "2025-01-23", "close": 4.48, "volume": 239972.0}, {"date": "2025-01-24", "close": 4.94, "volume": 1112059.0}, {"date": "2025-01-27", "close": 4.74, "volume": 580403.0}, {"date": "2025-01-28", "close": 4.78, "volume": 449856.0}, {"date": "2025-01-29", "close": 4.8, "volume": 445785.0}, {"date": "2025-01-30", "close": 4.85, "volume": 382165.0}, {"date": "2025-01-31", "close": 4.89, "volume": 968104.0}, {"date": "2025-02-03", "close": 4.75, "volume": 305398.0}, {"date": "2025-02-04", "close": 4.95, "volume": 304042.0}, {"date": "2025-02-05", "close": 4.96, "volume": 2528588.0}, {"date": "2025-02-06", "close": 4.91, "volume": 335783.0}, {"date": "2025-02-07", "close": 5.04, "volume": 582137.0}, {"date": "2025-02-10", "close": 5.44, "volume": 1231361.0}, {"date": "2025-02-11", "close": 5.45, "volume": 906807.0}, {"date": "2025-02-12", "close": 5.35, "volume": 516206.0}, {"date": "2025-02-13", "close": 5.56, "volume": 539953.0}, {"date": "2025-02-14", "close": 5.54, "volume": 556895.0}, {"date": "2025-02-18", "close": 5.6, "volume": 569190.0}, {"date": "2025-02-19", "close": 5.51, "volume": 458440.0}, {"date": "2025-02-20", "close": 5.03, "volume": 589409.0}, {"date": "2025-02-21", "close": 4.79, "volume": 694156.0}, {"date": "2025-02-24", "close": 4.44, "volume": 1058381.0}, {"date": "2025-02-25", "close": 4.26, "volume": 885279.0}, {"date": "2025-02-26", "close": 4.06, "volume": 622077.0}, {"date": "2025-02-27", "close": 3.92, "volume": 1057292.0}, {"date": "2025-02-28", "close": 3.09, "volume": 4946391.0}, {"date": "2025-03-03", "close": 2.99, "volume": 1555764.0}, {"date": "2025-03-04", "close": 2.96, "volume": 1875270.0}, {"date": "2025-03-05", "close": 3.04, "volume": 1198499.0}, {"date": "2025-03-06", "close": 2.93, "volume": 1401566.0}, {"date": "2025-03-07", "close": 3.03, "volume": 1224724.0}, {"date": "2025-03-10", "close": 2.91, "volume": 975326.0}, {"date": "2025-03-11", "close": 2.81, "volume": 1132905.0}, {"date": "2025-03-12", "close": 3.05, "volume": 1277063.0}, {"date": "2025-03-13", "close": 2.87, "volume": 1059309.0}, {"date": "2025-03-14", "close": 2.85, "volume": 1151860.0}, {"date": "2025-03-17", "close": 2.86, "volume": 525332.0}, {"date": "2025-03-18", "close": 2.84, "volume": 807731.0}, {"date": "2025-03-19", "close": 2.82, "volume": 539867.0}, {"date": "2025-03-20", "close": 2.76, "volume": 820560.0}, {"date": "2025-03-21", "close": 2.67, "volume": 1439244.0}, {"date": "2025-03-24", "close": 2.77, "volume": 762274.0}, {"date": "2025-03-25", "close": 2.82, "volume": 729898.0}, {"date": "2025-03-26", "close": 2.78, "volume": 558367.0}, {"date": "2025-03-27", "close": 2.73, "volume": 378626.0}, {"date": "2025-03-28", "close": 2.64, "volume": 489115.0}, {"date": "2025-03-31", "close": 2.64, "volume": 764584.0}, {"date": "2025-04-01", "close": 2.68, "volume": 1034948.0}, {"date": "2025-04-02", "close": 2.69, "volume": 693145.0}, {"date": "2025-04-03", "close": 2.56, "volume": 941112.0}, {"date": "2025-04-04", "close": 2.51, "volume": 1287991.0}, {"date": "2025-04-07", "close": 2.54, "volume": 1169556.0}, {"date": "2025-04-08", "close": 2.51, "volume": 858920.0}, {"date": "2025-04-09", "close": 2.57, "volume": 1333351.0}, {"date": "2025-04-10", "close": 2.5, "volume": 876252.0}, {"date": "2025-04-11", "close": 2.39, "volume": 1063248.0}, {"date": "2025-04-14", "close": 2.35, "volume": 926078.0}, {"date": "2025-04-15", "close": 2.25, "volume": 1188103.0}, {"date": "2025-04-16", "close": 2.19, "volume": 533241.0}, {"date": "2025-04-17", "close": 2.12, "volume": 598013.0}, {"date": "2025-04-21", "close": 2.07, "volume": 643616.0}, {"date": "2025-04-22", "close": 2.11, "volume": 600858.0}, {"date": "2025-04-23", "close": 2.16, "volume": 627913.0}, {"date": "2025-04-24", "close": 2.22, "volume": 673531.0}, {"date": "2025-04-25", "close": 2.24, "volume": 450712.0}, {"date": "2025-04-28", "close": 2.24, "volume": 367247.0}, {"date": "2025-04-29", "close": 2.28, "volume": 499592.0}, {"date": "2025-04-30", "close": 2.23, "volume": 463518.0}, {"date": "2025-05-01", "close": 2.2, "volume": 1017913.0}, {"date": "2025-05-02", "close": 2.31, "volume": 659352.0}, {"date": "2025-05-05", "close": 2.35, "volume": 501495.0}, {"date": "2025-05-06", "close": 2.34, "volume": 576166.0}, {"date": "2025-05-07", "close": 2.4, "volume": 665696.0}, {"date": "2025-05-08", "close": 2.33, "volume": 790777.0}, {"date": "2025-05-09", "close": 1.4, "volume": 9533156.0}, {"date": "2025-05-12", "close": 1.445, "volume": 3329356.0}, {"date": "2025-05-13", "close": 1.5, "volume": 3162630.0}, {"date": "2025-05-14", "close": 1.4, "volume": 2256749.0}, {"date": "2025-05-15", "close": 1.4, "volume": 2101830.0}, {"date": "2025-05-16", "close": 1.47, "volume": 1659522.0}, {"date": "2025-05-19", "close": 1.45, "volume": 970303.0}, {"date": "2025-05-20", "close": 1.39, "volume": 868952.0}, {"date": "2025-05-21", "close": 1.28, "volume": 1311244.0}, {"date": "2025-05-22", "close": 1.34, "volume": 2817070.0}, {"date": "2025-05-23", "close": 1.34, "volume": 709722.0}, {"date": "2025-05-27", "close": 1.39, "volume": 886864.0}, {"date": "2025-05-28", "close": 1.36, "volume": 402082.0}, {"date": "2025-05-29", "close": 1.36, "volume": 607280.0}, {"date": "2025-05-30", "close": 1.42, "volume": 759911.0}, {"date": "2025-06-02", "close": 1.49, "volume": 1012014.0}, {"date": "2025-06-03", "close": 1.48, "volume": 640283.0}, {"date": "2025-06-04", "close": 1.44, "volume": 350173.0}, {"date": "2025-06-05", "close": 1.43, "volume": 510524.0}, {"date": "2025-06-06", "close": 1.53, "volume": 604206.0}, {"date": "2025-06-09", "close": 1.6, "volume": 505996.0}, {"date": "2025-06-10", "close": 1.53, "volume": 551850.0}, {"date": "2025-06-11", "close": 1.53, "volume": 692258.0}, {"date": "2025-06-12", "close": 1.51, "volume": 1129659.0}, {"date": "2025-06-13", "close": 1.45, "volume": 405181.0}, {"date": "2025-06-16", "close": 1.54, "volume": 555302.0}, {"date": "2025-06-17", "close": 1.6, "volume": 1011096.0}, {"date": "2025-06-18", "close": 1.62, "volume": 1011369.0}, {"date": "2025-06-20", "close": 1.59, "volume": 1167082.0}, {"date": "2025-06-23", "close": 1.69, "volume": 1013856.0}, {"date": "2025-06-24", "close": 1.73, "volume": 1146821.0}, {"date": "2025-06-25", "close": 1.62, "volume": 662108.0}, {"date": "2025-06-26", "close": 1.69, "volume": 657544.0}, {"date": "2025-06-27", "close": 1.6, "volume": 1845680.0}, {"date": "2025-06-30", "close": 1.57, "volume": 360307.0}, {"date": "2025-07-01", "close": 1.52, "volume": 759165.0}, {"date": "2025-07-02", "close": 1.57, "volume": 488594.0}, {"date": "2025-07-03", "close": 1.58, "volume": 344412.0}, {"date": "2025-07-07", "close": 1.52, "volume": 505524.0}, {"date": "2025-07-08", "close": 1.55, "volume": 356743.0}, {"date": "2025-07-09", "close": 1.56, "volume": 546851.0}, {"date": "2025-07-10", "close": 1.5, "volume": 584831.0}, {"date": "2025-07-11", "close": 1.49, "volume": 832395.0}, {"date": "2025-07-14", "close": 1.46, "volume": 598463.0}, {"date": "2025-07-15", "close": 1.39, "volume": 443497.0}, {"date": "2025-07-16", "close": 1.42, "volume": 431187.0}, {"date": "2025-07-17", "close": 1.45, "volume": 351559.0}, {"date": "2025-07-18", "close": 1.43, "volume": 500901.0}, {"date": "2025-07-21", "close": 1.42, "volume": 327660.0}, {"date": "2025-07-22", "close": 1.46, "volume": 305335.0}, {"date": "2025-07-23", "close": 1.56, "volume": 552947.0}, {"date": "2025-07-24", "close": 1.45, "volume": 484427.0}, {"date": "2025-07-25", "close": 1.46, "volume": 257636.0}, {"date": "2025-07-28", "close": 1.49, "volume": 396330.0}, {"date": "2025-07-29", "close": 1.42, "volume": 681481.0}, {"date": "2025-07-30", "close": 1.42, "volume": 597735.0}, {"date": "2025-07-31", "close": 1.36, "volume": 429298.0}, {"date": "2025-08-01", "close": 1.33, "volume": 568766.0}, {"date": "2025-08-04", "close": 1.4, "volume": 374029.0}, {"date": "2025-08-05", "close": 1.4, "volume": 398463.0}, {"date": "2025-08-06", "close": 1.41, "volume": 408264.0}, {"date": "2025-08-07", "close": 1.39, "volume": 630916.0}, {"date": "2025-08-08", "close": 1.57, "volume": 1296758.0}, {"date": "2025-08-11", "close": 1.53, "volume": 476338.0}, {"date": "2025-08-12", "close": 1.66, "volume": 564871.0}, {"date": "2025-08-13", "close": 1.73, "volume": 888421.0}, {"date": "2025-08-14", "close": 1.63, "volume": 391766.0}, {"date": "2025-08-15", "close": 1.62, "volume": 956426.0}, {"date": "2025-08-18", "close": 1.68, "volume": 366388.0}, {"date": "2025-08-19", "close": 1.59, "volume": 332900.0}, {"date": "2025-08-20", "close": 1.61, "volume": 376353.0}, {"date": "2025-08-21", "close": 1.6, "volume": 299308.0}, {"date": "2025-08-22", "close": 1.72, "volume": 498528.0}, {"date": "2025-08-25", "close": 1.64, "volume": 208615.0}, {"date": "2025-08-26", "close": 1.65, "volume": 299232.0}, {"date": "2025-08-27", "close": 1.62, "volume": 307444.0}, {"date": "2025-08-28", "close": 1.63, "volume": 256345.0}, {"date": "2025-08-29", "close": 1.56, "volume": 425897.0}, {"date": "2025-09-02", "close": 1.54, "volume": 420047.0}, {"date": "2025-09-03", "close": 1.55, "volume": 252108.0}, {"date": "2025-09-04", "close": 1.51, "volume": 278800.0}, {"date": "2025-09-05", "close": 1.58, "volume": 201872.0}, {"date": "2025-09-08", "close": 1.57, "volume": 446578.0}, {"date": "2025-09-09", "close": 1.58, "volume": 159109.0}, {"date": "2025-09-10", "close": 1.51, "volume": 405638.0}, {"date": "2025-09-11", "close": 1.57, "volume": 354934.0}, {"date": "2025-09-12", "close": 1.53, "volume": 422012.0}, {"date": "2025-09-15", "close": 1.56, "volume": 151825.0}, {"date": "2025-09-16", "close": 1.53, "volume": 195262.0}, {"date": "2025-09-17", "close": 1.48, "volume": 214479.0}, {"date": "2025-09-18", "close": 1.55, "volume": 192912.0}, {"date": "2025-09-19", "close": 1.45, "volume": 902382.0}, {"date": "2025-09-22", "close": 1.48, "volume": 571254.0}, {"date": "2025-09-23", "close": 1.48, "volume": 444726.0}, {"date": "2025-09-24", "close": 1.46, "volume": 145107.0}, {"date": "2025-09-25", "close": 1.39, "volume": 669466.0}, {"date": "2025-09-26", "close": 1.37, "volume": 331727.0}, {"date": "2025-09-29", "close": 1.38, "volume": 238276.0}, {"date": "2025-09-30", "close": 1.36, "volume": 526094.0}, {"date": "2025-10-01", "close": 1.31, "volume": 949978.0}, {"date": "2025-10-02", "close": 1.28, "volume": 452546.0}, {"date": "2025-10-03", "close": 1.27, "volume": 840773.0}, {"date": "2025-10-06", "close": 1.24, "volume": 3399109.0}, {"date": "2025-10-07", "close": 1.27, "volume": 649183.0}, {"date": "2025-10-08", "close": 1.26, "volume": 374324.0}, {"date": "2025-10-09", "close": 1.2, "volume": 722948.0}, {"date": "2025-10-10", "close": 1.15, "volume": 3664052.0}, {"date": "2025-10-13", "close": 1.27, "volume": 586007.0}, {"date": "2025-10-14", "close": 1.3, "volume": 425461.0}, {"date": "2025-10-15", "close": 1.25, "volume": 355277.0}, {"date": "2025-10-16", "close": 1.22, "volume": 312341.0}, {"date": "2025-10-17", "close": 1.16, "volume": 526615.0}, {"date": "2025-10-20", "close": 1.2, "volume": 18223380.0}, {"date": "2025-10-21", "close": 1.49, "volume": 40322840.0}, {"date": "2025-10-22", "close": 1.27, "volume": 4647464.0}, {"date": "2025-10-23", "close": 1.26, "volume": 1961904.0}, {"date": "2025-10-24", "close": 1.18, "volume": 2175275.0}, {"date": "2025-10-27", "close": 1.14, "volume": 1886216.0}, {"date": "2025-10-28", "close": 1.14, "volume": 1394887.0}, {"date": "2025-10-29", "close": 1.08, "volume": 2143487.0}, {"date": "2025-10-30", "close": 1.05, "volume": 1097339.0}, {"date": "2025-10-31", "close": 1.09, "volume": 1337340.0}, {"date": "2025-11-03", "close": 1.03, "volume": 1555668.0}, {"date": "2025-11-04", "close": 1.02, "volume": 976470.0}, {"date": "2025-11-05", "close": 1.08, "volume": 623583.0}, {"date": "2025-11-06", "close": 1.07, "volume": 1129029.0}, {"date": "2025-11-07", "close": 1.11, "volume": 1016936.0}, {"date": "2025-11-10", "close": 1.11, "volume": 2259973.0}, {"date": "2025-11-11", "close": 1.1, "volume": 1805613.0}, {"date": "2025-11-12", "close": 1.085, "volume": 671964.0}, {"date": "2025-11-13", "close": 1.04, "volume": 972766.0}, {"date": "2025-11-14", "close": 1.07, "volume": 910347.0}, {"date": "2025-11-17", "close": 0.9628, "volume": 860777.0}, {"date": "2025-11-18", "close": 0.93, "volume": 809815.0}, {"date": "2025-11-19", "close": 0.9182, "volume": 1053361.0}, {"date": "2025-11-20", "close": 0.8771, "volume": 934099.0}, {"date": "2025-11-21", "close": 0.968, "volume": 1022673.0}, {"date": "2025-11-24", "close": 1.02, "volume": 712982.0}, {"date": "2025-11-25", "close": 1.015, "volume": 389051.0}, {"date": "2025-11-26", "close": 1.04, "volume": 529580.0}, {"date": "2025-11-28", "close": 1.03, "volume": 337871.0}, {"date": "2025-12-01", "close": 0.9666, "volume": 418655.0}, {"date": "2025-12-02", "close": 0.9603, "volume": 242082.0}, {"date": "2025-12-03", "close": 1.08, "volume": 801075.0}, {"date": "2025-12-04", "close": 1.05, "volume": 662556.0}, {"date": "2025-12-05", "close": 1.05, "volume": 411135.0}, {"date": "2025-12-08", "close": 1.01, "volume": 413045.0}, {"date": "2025-12-09", "close": 0.9953, "volume": 429957.0}, {"date": "2025-12-10", "close": 0.98, "volume": 1153596.0}, {"date": "2025-12-11", "close": 0.9397, "volume": 1290648.0}, {"date": "2025-12-12", "close": 0.9187, "volume": 760062.0}, {"date": "2025-12-15", "close": 0.92, "volume": 643231.0}, {"date": "2025-12-16", "close": 0.9145, "volume": 1125300.0}, {"date": "2025-12-17", "close": 0.9414, "volume": 639937.0}, {"date": "2025-12-18", "close": 0.9401, "volume": 449979.0}, {"date": "2025-12-19", "close": 0.89, "volume": 1361377.0}, {"date": "2025-12-22", "close": 0.8786, "volume": 549037.0}, {"date": "2025-12-23", "close": 0.8801, "volume": 1341952.0}, {"date": "2025-12-24", "close": 0.9157, "volume": 422830.0}, {"date": "2025-12-26", "close": 0.9267, "volume": 582277.0}, {"date": "2025-12-29", "close": 0.8863, "volume": 473625.0}, {"date": "2025-12-30", "close": 0.8803, "volume": 835281.0}, {"date": "2025-12-31", "close": 0.8778, "volume": 821062.0}, {"date": "2026-01-02", "close": 0.888, "volume": 470478.0}, {"date": "2026-01-05", "close": 0.8938, "volume": 499431.0}, {"date": "2026-01-06", "close": 0.9362, "volume": 528240.0}, {"date": "2026-01-07", "close": 0.9065, "volume": 349337.0}, {"date": "2026-01-08", "close": 0.9051, "volume": 473507.0}, {"date": "2026-01-09", "close": 0.8941, "volume": 495031.0}, {"date": "2026-01-12", "close": 0.8974, "volume": 975202.0}, {"date": "2026-01-13", "close": 0.8709, "volume": 421045.0}, {"date": "2026-01-14", "close": 0.8864, "volume": 762190.0}, {"date": "2026-01-15", "close": 0.8972, "volume": 547451.0}, {"date": "2026-01-16", "close": 0.8321, "volume": 1312384.0}, {"date": "2026-01-20", "close": 0.8122, "volume": 621911.0}, {"date": "2026-01-21", "close": 0.8517, "volume": 572874.0}, {"date": "2026-01-22", "close": 0.8501, "volume": 434797.0}, {"date": "2026-01-23", "close": 0.8401, "volume": 401435.0}, {"date": "2026-01-26", "close": 0.804, "volume": 1518723.0}, {"date": "2026-01-27", "close": 0.8715, "volume": 2077289.0}, {"date": "2026-01-28", "close": 0.8244, "volume": 662849.0}, {"date": "2026-01-29", "close": 0.8061, "volume": 687704.0}, {"date": "2026-01-30", "close": 0.7666, "volume": 1037211.0}, {"date": "2026-02-02", "close": 0.7771, "volume": 841465.0}, {"date": "2026-02-03", "close": 0.7181, "volume": 1501995.0}, {"date": "2026-02-04", "close": 0.6849, "volume": 841373.0}, {"date": "2026-02-05", "close": 0.6964, "volume": 1308741.0}, {"date": "2026-02-06", "close": 0.7777, "volume": 724139.0}, {"date": "2026-02-09", "close": 0.7286, "volume": 445187.0}, {"date": "2026-02-10", "close": 0.7595, "volume": 651741.0}, {"date": "2026-02-11", "close": 0.7274, "volume": 798905.0}, {"date": "2026-02-12", "close": 0.71, "volume": 785148.0}, {"date": "2026-02-13", "close": 0.7454, "volume": 349766.0}, {"date": "2026-02-17", "close": 0.7962, "volume": 489868.0}, {"date": "2026-02-18", "close": 0.8127, "volume": 512208.0}, {"date": "2026-02-19", "close": 0.8077, "volume": 336151.0}, {"date": "2026-02-20", "close": 0.7919, "volume": 249806.0}, {"date": "2026-02-23", "close": 0.7411, "volume": 410718.0}, {"date": "2026-02-24", "close": 0.7421, "volume": 543740.0}, {"date": "2026-02-25", "close": 0.7199, "volume": 791768.0}, {"date": "2026-02-26", "close": 0.711, "volume": 886767.0}, {"date": "2026-02-27", "close": 0.718, "volume": 714104.0}, {"date": "2026-03-02", "close": 0.69, "volume": 575746.0}, {"date": "2026-03-03", "close": 0.7, "volume": 506082.0}, {"date": "2026-03-04", "close": 0.7296, "volume": 922503.0}, {"date": "2026-03-05", "close": 0.7025, "volume": 553629.0}, {"date": "2026-03-06", "close": 0.6719, "volume": 641683.0}, {"date": "2026-03-09", "close": 0.6722, "volume": 1107635.0}, {"date": "2026-03-10", "close": 0.6449, "volume": 844263.0}, {"date": "2026-03-11", "close": 0.649, "volume": 508913.0}, {"date": "2026-03-12", "close": 0.6171, "volume": 646674.0}, {"date": "2026-03-13", "close": 0.6572, "volume": 1212670.0}, {"date": "2026-03-16", "close": 0.6475, "volume": 2398590.0}, {"date": "2026-03-17", "close": 0.7775, "volume": 4839781.0}, {"date": "2026-03-18", "close": 0.6873, "volume": 1503641.0}, {"date": "2026-03-19", "close": 0.6637, "volume": 1303648.0}, {"date": "2026-03-20", "close": 0.6741, "volume": 1531436.0}, {"date": "2026-03-23", "close": 0.6737, "volume": 1273464.0}, {"date": "2026-03-24", "close": 0.6438, "volume": 554724.0}, {"date": "2026-03-25", "close": 0.6108, "volume": 1406439.0}, {"date": "2026-03-26", "close": 0.6018, "volume": 800845.0}, {"date": "2026-03-27", "close": 0.5752, "volume": 1087588.0}, {"date": "2026-03-30", "close": 0.5999, "volume": 1009598.0}, {"date": "2026-03-31", "close": 0.6291, "volume": 827163.0}, {"date": "2026-04-01", "close": 0.5685, "volume": 2075130.0}, {"date": "2026-04-02", "close": 0.57, "volume": 2572787.0}, {"date": "2026-04-06", "close": 0.57, "volume": 1412718.0}, {"date": "2026-04-07", "close": 0.5699, "volume": 729450.0}, {"date": "2026-04-08", "close": 0.5498, "volume": 1273320.0}, {"date": "2026-04-09", "close": 0.5768, "volume": 1050241.0}, {"date": "2026-04-10", "close": 0.5198, "volume": 1604075.0}, {"date": "2026-04-13", "close": 0.5799, "volume": 1542694.0}, {"date": "2026-04-14", "close": 0.5386, "volume": 1279213.0}, {"date": "2026-04-15", "close": 0.53, "volume": 1503821.0}, {"date": "2026-04-16", "close": 0.5847, "volume": 2247336.0}, {"date": "2026-04-17", "close": 0.6487, "volume": 2248152.0}, {"date": "2026-04-20", "close": 0.6829, "volume": 1208700.0}, {"date": "2026-04-21", "close": 0.69, "volume": 667950.0}, {"date": "2026-04-22", "close": 0.7359, "volume": 1215174.0}, {"date": "2026-04-23", "close": 0.6876, "volume": 414139.0}, {"date": "2026-04-24", "close": 0.718, "volume": 450276.0}, {"date": "2026-04-27", "close": 0.6878, "volume": 677958.0}, {"date": "2026-04-28", "close": 0.7191, "volume": 428310.0}, {"date": "2026-04-29", "close": 0.7071, "volume": 348286.0}, {"date": "2026-04-30", "close": 0.7057, "volume": 646725.0}, {"date": "2026-05-01", "close": 0.6744, "volume": 656058.0}, {"date": "2026-05-04", "close": 0.677, "volume": 395530.0}, {"date": "2026-05-05", "close": 0.6838, "volume": 330028.0}, {"date": "2026-05-06", "close": 0.622, "volume": 640996.0}, {"date": "2026-05-07", "close": 0.6339, "volume": 264286.0}, {"date": "2026-05-08", "close": 0.5703, "volume": 903849.0}, {"date": "2026-05-11", "close": 0.592, "volume": 747485.0}, {"date": "2026-05-12", "close": 0.595, "volume": 1153022.0}, {"date": "2026-05-13", "close": 0.5875, "volume": 456552.0}, {"date": "2026-05-14", "close": 0.5911, "volume": 369973.0}, {"date": "2026-05-15", "close": 0.5711, "volume": 228442.0}, {"date": "2026-05-18", "close": 0.5527, "volume": 394068.0}, {"date": "2026-05-19", "close": 0.5666, "volume": 645264.0}, {"date": "2026-05-20", "close": 0.6138, "volume": 709115.0}, {"date": "2026-05-21", "close": 0.6017, "volume": 544557.0}, {"date": "2026-05-22", "close": 0.6305, "volume": 337553.0}, {"date": "2026-05-26", "close": 0.63, "volume": 743356.0}, {"date": "2026-05-27", "close": 0.6327, "volume": 642937.0}, {"date": "2026-05-28", "close": 0.6573, "volume": 589344.0}, {"date": "2026-05-29", "close": 0.658, "volume": 335991.0}, {"date": "2026-06-01", "close": 0.6267, "volume": 1233527.0}, {"date": "2026-06-02", "close": 0.6272, "volume": 804039.0}, {"date": "2026-06-03", "close": 0.5743, "volume": 846780.0}, {"date": "2026-06-04", "close": 0.5701, "volume": 398574.0}, {"date": "2026-06-05", "close": 0.5592, "volume": 601112.0}, {"date": "2026-06-08", "close": 0.5451, "volume": 557648.0}, {"date": "2026-06-09", "close": 0.5791, "volume": 446333.0}, {"date": "2026-06-10", "close": 0.5557, "volume": 450421.0}, {"date": "2026-06-11", "close": 0.5726, "volume": 522141.0}, {"date": "2026-06-12", "close": 0.5796, "volume": 355044.0}, {"date": "2026-06-15", "close": 0.5795, "volume": 550778.0}, {"date": "2026-06-16", "close": 0.5803, "volume": 798540.0}, {"date": "2026-06-17", "close": 0.5662, "volume": 953602.0}, {"date": "2026-06-18", "close": 0.5236, "volume": 1121635.0}, {"date": "2026-06-22", "close": 0.5334, "volume": 870462.0}, {"date": "2026-06-23", "close": 0.5067, "volume": 1083399.0}, {"date": "2026-06-24", "close": 0.5045, "volume": 1503053.0}, {"date": "2026-06-25", "close": 0.46, "volume": 1787105.0}, {"date": "2026-06-26", "close": 0.49, "volume": 10904460.0}, {"date": "2026-06-29", "close": 0.5161, "volume": 903472.0}, {"date": "2026-06-30", "close": 0.5161, "volume": 447524.0}, {"date": "2026-07-01", "close": 0.547, "volume": 616148.0}, {"date": "2026-07-02", "close": 0.5556, "volume": 322746.0}, {"date": "2026-07-06", "close": 0.5879, "volume": 512179.0}, {"date": "2026-07-07", "close": 0.5955, "volume": 851426.0}, {"date": "2026-07-08", "close": 0.541, "volume": 626685.0}, {"date": "2026-07-09", "close": 0.6003, "volume": 633602.0}, {"date": "2026-07-10", "close": 0.597, "volume": 668195.0}, {"date": "2026-07-13", "close": 0.6373, "volume": 746056.0}, {"date": "2026-07-14", "close": 0.6448, "volume": 393504.0}, {"date": "2026-07-15", "close": 0.6648, "volume": 432407.0}, {"date": "2026-07-16", "close": 0.6381, "volume": 898004.0}, {"date": "2026-07-17", "close": 0.6512, "volume": 646382.0}, {"date": "2026-07-20", "close": 0.6705, "volume": 437095.0}, {"date": "2026-07-21", "close": 0.6427, "volume": 301987.0}, {"date": "2026-07-22", "close": 0.6741, "volume": 500134.0}, {"date": "2026-07-23", "close": 0.67, "volume": 245597.0}, {"date": "2026-07-24", "close": 0.5958, "volume": 791432.0}, {"date": "2026-07-27", "close": 0.6299, "volume": 446330.0}, {"date": "2026-07-28", "close": 0.6313, "volume": 450432.0}, {"date": "2026-07-29", "close": 0.6497, "volume": 552692.0}, {"date": "2026-07-30", "close": 0.6669, "volume": 293085.0}, {"date": "2026-07-31", "close": 0.6506, "volume": 134000.0}, {"date": "2026-08-03", "close": 0.6483, "volume": 387662.0}, {"date": "2026-08-04", "close": 0.6523, "volume": 279058.0}, {"date": "2026-08-05", "close": 0.6278, "volume": 314136.0}, {"date": "2026-08-06", "close": 0.625, "volume": 486555.0}, {"date": "2026-08-07", "close": 0.6342, "volume": 170060.0}, {"date": "2026-08-10", "close": 0.575, "volume": 1000600.0}, {"date": "2026-08-11", "close": 0.5808, "volume": 387112.0}, {"date": "2026-08-12", "close": 0.6697, "volume": 733666.0}, {"date": "2026-08-13", "close": 0.6532, "volume": 350935.0}, {"date": "2026-08-14", "close": 0.6674, "volume": 233775.0}, {"date": "2026-08-17", "close": 0.7101, "volume": 1871331.0}, {"date": "2026-08-18", "close": 0.4752, "volume": 3518498.0}, {"date": "2026-08-19", "close": 0.4205, "volume": 3429257.0}, {"date": "2026-08-20", "close": 0.4304, "volume": 1067801.0}, {"date": "2026-08-21", "close": 0.4345, "volume": 558689.0}, {"date": "2026-08-24", "close": 0.3816, "volume": 2518211.0}, {"date": "2026-08-25", "close": 0.3824, "volume": 1611072.0}, {"date": "2026-08-26", "close": 0.3952, "volume": 748109.0}, {"date": "2026-08-27", "close": 0.4147, "volume": 793421.0}, {"date": "2026-08-28", "close": 0.3975, "volume": 653093.0}, {"date": "2026-08-31", "close": 0.381, "volume": 561142.0}, {"date": "2026-09-01", "close": 0.3855, "volume": 766647.0}, {"date": "2026-09-02", "close": 0.4014, "volume": 618943.0}, {"date": "2026-09-03", "close": 0.4048, "volume": 324379.0}, {"date": "2026-09-04", "close": 0.4027, "volume": 335155.0}, {"date": "2026-09-08", "close": 0.388, "volume": 342437.0}, {"date": "2026-09-09", "close": 0.37, "volume": 1212734.0}, {"date": "2026-09-10", "close": 0.3652, "volume": 751875.0}, {"date": "2026-09-11", "close": 0.3523, "volume": 433407.0}, {"date": "2026-09-14", "close": 0.3752, "volume": 602364.0}, {"date": "2026-09-15", "close": 0.3849, "volume": 505956.0}, {"date": "2026-09-16", "close": 0.3806, "volume": 212751.0}, {"date": "2026-09-17", "close": 0.3731, "volume": 136549.0}, {"date": "2026-09-18", "close": 0.3592, "volume": 1438363.0}], "refreshing": true}