{"ticker": "DDD", "overview": {"cik": "910638", "ticker": "DDD", "name": "3D SYSTEMS CORP", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058429", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006268", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332856", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051898", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051889", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259572", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001193125-26-257995", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-03", "title": "Prospectus", "accession": "0001193125-26-255573", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039226", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039224", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039223", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001608997-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001120226-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001629827-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001105965-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001105969-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001376806-26-000001", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-27", "title": "Form EFFECT", "accession": "9999999995-26-001777", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001193125-26-237120", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001193125-26-237109", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-22", "title": "Shelf registration", "accession": "0001193125-26-236995", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000910638-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033666", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033633", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 376530.0, "net": -376530.0, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "DDD", "has_prices": true, "as_of": "2026-07-24", "last": 2.57, "prev_close": 2.59, "change": -0.020000000000000018, "change_pct": -0.007722007722007729, "session_volume": 1812954.0, "vwap_5": 2.643689015781419, "vwap_20": 2.889707409808088, "vwap_60": 3.071720035543489, "vwap_250": 2.5676699984854032, "high_52w": 3.88, "low_52w": 1.77, "avg_volume_20": 2760714.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-061405", "src": "INSIDERS", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "Joseph R. Zuiker", "who_key": "ZUIKER JOSEPH R.", "role": "EVP, Engineering & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22608.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on DDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957687/000162828026061405/0001628280-26-061405-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001628280-26-061407", "src": "INSIDERS", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "Andrew William Banasick Wright", "who_key": "WRIGHT ANDREW WILLIAM BANASICK", "role": "SVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19664.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on DDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026608/000162828026061407/0001628280-26-061407-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001628280-26-061401", "src": "INSIDERS", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "Jeffrey A. Graves", "who_key": "GRAVES JEFFREY A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 135061.41999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on DDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251036/000162828026061401/0001628280-26-061401-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001628280-26-061404", "src": "INSIDERS", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "Phyllis B. Nordstrom", "who_key": "Nordstrom Phyllis B", "role": "EVP, CFO and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 160198.47999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on DDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879982/000162828026061404/0001628280-26-061404-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001628280-26-061399", "src": "INSIDERS", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "Charles W. Hull", "who_key": "HULL CHARLES W", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16707.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1105964/000162828026061399/0001628280-26-061399-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001628280-26-061400", "src": "INSIDERS", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "Reji Puthenveetil", "who_key": "Puthenveetil Reji", "role": "EVP, Additive Solutions & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54025.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on DDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826896/000162828026061400/0001628280-26-061400-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001628280-26-058429", "src": "INSIDERS", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "Jeffrey A. Graves", "who_key": "GRAVES JEFFREY A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 376530.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $377K of DDD", "source_url": "https://www.sec.gov/Archives/edgar/data/1251036/000162828026058429/0001628280-26-058429-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107508}, {"id": "13DG-0000009631-26-000025", "src": "13DG", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "3D Systems Corp", "who_key": "3D SYSTEMS CORP", "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-Prepackaged Software", "country": "United States", "headline": "3D SYSTEMS CORP moves to a 3.17% passive stake in DDD", "source_url": "https://www.sec.gov/Archives/edgar/data/910638/0000009631-26-000025-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180948}], "recent_buys": [], "institutional": [{"id": "13DG-0000009631-26-000025", "src": "13DG", "ticker": "DDD", "cik": "910638", "company": "3D SYSTEMS CORP", "company_raw": "3D SYSTEMS CORP", "who": "3D Systems Corp", "who_key": "3D SYSTEMS CORP", "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-Prepackaged Software", "country": "United States", "headline": "3D SYSTEMS CORP moves to a 3.17% passive stake in DDD", "source_url": "https://www.sec.gov/Archives/edgar/data/910638/0000009631-26-000025-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180948}], "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": "3D Systems Corporation Common Stock", "new_value": "3D SYSTEMS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000910638", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000910638", "applied": 1, "detected_at": "2026-09-11T07:47:29.209976"}]}, "key_people": [{"who": "Jeffrey A. Graves", "who_key": "GRAVES JEFFREY A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 376530.0, "net": -376530.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 376530.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251036/000162828026058429/0001628280-26-058429-index.htm"}], "latest": {"action": "SELL", "amount": 376530.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251036/000162828026058429/0001628280-26-058429-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -376530.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058429", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006268", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332856", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051898", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051889", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259572", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001193125-26-257995", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-03", "title": "Prospectus", "accession": "0001193125-26-255573", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039226", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039224", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039223", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001608997-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001120226-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001629827-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001105965-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001105969-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001376806-26-000001", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-27", "title": "Form EFFECT", "accession": "9999999995-26-001777", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001193125-26-237120", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001193125-26-237109", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-22", "title": "Shelf registration", "accession": "0001193125-26-236995", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000910638-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033666", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033633", "price_sensitive": true}], "performance": {"ticker": "DDD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.94, "volume": 3073513.0}, {"date": "2021-07-28", "close": 26.73, "volume": 3941807.0}, {"date": "2021-07-29", "close": 27.77, "volume": 4303392.0}, {"date": "2021-07-30", "close": 27.54, "volume": 2366720.0}, {"date": "2021-08-02", "close": 27.51, "volume": 1872919.0}, {"date": "2021-08-03", "close": 26.6, "volume": 1877675.0}, {"date": "2021-08-04", "close": 26.29, "volume": 1488516.0}, {"date": "2021-08-05", "close": 28.07, "volume": 3681241.0}, {"date": "2021-08-06", "close": 27.66, "volume": 1524677.0}, {"date": "2021-08-09", "close": 28.35, "volume": 3376682.0}, {"date": "2021-08-10", "close": 34.44, "volume": 43649190.0}, {"date": "2021-08-11", "close": 33.84, "volume": 10757060.0}, {"date": "2021-08-12", "close": 33.27, "volume": 3281971.0}, {"date": "2021-08-13", "close": 30.14, "volume": 4296675.0}, {"date": "2021-08-16", "close": 28.76, "volume": 4482281.0}, {"date": "2021-08-17", "close": 27.6, "volume": 3960632.0}, {"date": "2021-08-18", "close": 28.12, "volume": 3587768.0}, {"date": "2021-08-19", "close": 27.23, "volume": 2614302.0}, {"date": "2021-08-20", "close": 27.89, "volume": 2220348.0}, {"date": "2021-08-23", "close": 29.21, "volume": 2919772.0}, {"date": "2021-08-24", "close": 30.21, "volume": 3182984.0}, {"date": "2021-08-25", "close": 29.65, "volume": 2538001.0}, {"date": "2021-08-26", "close": 28.71, "volume": 1918296.0}, {"date": "2021-08-27", "close": 29.99, "volume": 2084578.0}, {"date": "2021-08-30", "close": 30.13, "volume": 2345695.0}, {"date": "2021-08-31", "close": 30.44, "volume": 1994478.0}, {"date": "2021-09-01", "close": 31.85, "volume": 3799567.0}, {"date": "2021-09-02", "close": 32.44, "volume": 2676243.0}, {"date": "2021-09-03", "close": 31.97, "volume": 1987167.0}, {"date": "2021-09-07", "close": 32.78, "volume": 2002815.0}, {"date": "2021-09-08", "close": 31.06, "volume": 2513311.0}, {"date": "2021-09-09", "close": 32.04, "volume": 2345314.0}, {"date": "2021-09-10", "close": 30.91, "volume": 2160322.0}, {"date": "2021-09-13", "close": 30.47, "volume": 1873496.0}, {"date": "2021-09-14", "close": 29.88, "volume": 2000862.0}, {"date": "2021-09-15", "close": 30.1, "volume": 1296478.0}, {"date": "2021-09-16", "close": 30.63, "volume": 2473275.0}, {"date": "2021-09-17", "close": 30.0, "volume": 3739227.0}, {"date": "2021-09-20", "close": 27.91, "volume": 2549084.0}, {"date": "2021-09-21", "close": 28.35, "volume": 2196971.0}, {"date": "2021-09-22", "close": 29.0, "volume": 1474611.0}, {"date": "2021-09-23", "close": 29.49, "volume": 1426740.0}, {"date": "2021-09-24", "close": 29.15, "volume": 1621569.0}, {"date": "2021-09-27", "close": 29.79, "volume": 1415080.0}, {"date": "2021-09-28", "close": 28.53, "volume": 1349808.0}, {"date": "2021-09-29", "close": 27.77, "volume": 1208775.0}, {"date": "2021-09-30", "close": 27.57, "volume": 1244200.0}, {"date": "2021-10-01", "close": 27.67, "volume": 1425814.0}, {"date": "2021-10-04", "close": 26.09, "volume": 1641416.0}, {"date": "2021-10-05", "close": 26.27, "volume": 1484232.0}, {"date": "2021-10-06", "close": 25.78, "volume": 1801155.0}, {"date": "2021-10-07", "close": 26.79, "volume": 1579516.0}, {"date": "2021-10-08", "close": 26.6, "volume": 1210179.0}, {"date": "2021-10-11", "close": 26.2, "volume": 1299931.0}, {"date": "2021-10-12", "close": 26.62, "volume": 1429326.0}, {"date": "2021-10-13", "close": 27.01, "volume": 1379973.0}, {"date": "2021-10-14", "close": 27.32, "volume": 1577124.0}, {"date": "2021-10-15", "close": 26.1, "volume": 2039211.0}, {"date": "2021-10-18", "close": 26.85, "volume": 1178770.0}, {"date": "2021-10-19", "close": 28.44, "volume": 1790862.0}, {"date": "2021-10-20", "close": 28.14, "volume": 1621892.0}, {"date": "2021-10-21", "close": 27.98, "volume": 1403550.0}, {"date": "2021-10-22", "close": 26.78, "volume": 1636423.0}, {"date": "2021-10-25", "close": 28.71, "volume": 2989388.0}, {"date": "2021-10-26", "close": 28.71, "volume": 2399836.0}, {"date": "2021-10-27", "close": 27.05, "volume": 2058343.0}, {"date": "2021-10-28", "close": 27.9, "volume": 3204000.0}, {"date": "2021-10-29", "close": 28.16, "volume": 1459440.0}, {"date": "2021-11-01", "close": 31.61, "volume": 4064596.0}, {"date": "2021-11-02", "close": 31.33, "volume": 2253842.0}, {"date": "2021-11-03", "close": 31.38, "volume": 2387674.0}, {"date": "2021-11-04", "close": 31.81, "volume": 5061606.0}, {"date": "2021-11-05", "close": 32.34, "volume": 2780972.0}, {"date": "2021-11-08", "close": 33.88, "volume": 4319944.0}, {"date": "2021-11-09", "close": 29.01, "volume": 7457872.0}, {"date": "2021-11-10", "close": 28.04, "volume": 2780995.0}, {"date": "2021-11-11", "close": 25.21, "volume": 13647880.0}, {"date": "2021-11-12", "close": 25.65, "volume": 7937340.0}, {"date": "2021-11-15", "close": 26.04, "volume": 4872272.0}, {"date": "2021-11-16", "close": 25.88, "volume": 3262091.0}, {"date": "2021-11-17", "close": 25.61, "volume": 3477303.0}, {"date": "2021-11-18", "close": 24.52, "volume": 2746180.0}, {"date": "2021-11-19", "close": 24.3, "volume": 1945184.0}, {"date": "2021-11-22", "close": 23.06, "volume": 3239215.0}, {"date": "2021-11-23", "close": 22.97, "volume": 3143595.0}, {"date": "2021-11-24", "close": 23.54, "volume": 1562251.0}, {"date": "2021-11-26", "close": 22.66, "volume": 1406443.0}, {"date": "2021-11-29", "close": 22.79, "volume": 1822052.0}, {"date": "2021-11-30", "close": 22.78, "volume": 2561873.0}, {"date": "2021-12-01", "close": 21.33, "volume": 2271758.0}, {"date": "2021-12-02", "close": 22.08, "volume": 2007934.0}, {"date": "2021-12-03", "close": 21.23, "volume": 2382054.0}, {"date": "2021-12-06", "close": 21.65, "volume": 2258326.0}, {"date": "2021-12-07", "close": 22.75, "volume": 2923414.0}, {"date": "2021-12-08", "close": 23.55, "volume": 2455539.0}, {"date": "2021-12-09", "close": 22.63, "volume": 2212645.0}, {"date": "2021-12-10", "close": 22.22, "volume": 1603148.0}, {"date": "2021-12-13", "close": 21.33, "volume": 1588764.0}, {"date": "2021-12-14", "close": 21.04, "volume": 1584883.0}, {"date": "2021-12-15", "close": 21.42, "volume": 2574542.0}, {"date": "2021-12-16", "close": 20.77, "volume": 2253598.0}, {"date": "2021-12-17", "close": 21.83, "volume": 5640728.0}, {"date": "2021-12-20", "close": 21.34, "volume": 1424085.0}, {"date": "2021-12-21", "close": 22.31, "volume": 1735792.0}, {"date": "2021-12-22", "close": 21.95, "volume": 1519243.0}, {"date": "2021-12-23", "close": 22.02, "volume": 1007272.0}, {"date": "2021-12-27", "close": 22.0, "volume": 1418702.0}, {"date": "2021-12-28", "close": 21.31, "volume": 1320408.0}, {"date": "2021-12-29", "close": 21.18, "volume": 1397468.0}, {"date": "2021-12-30", "close": 21.76, "volume": 1726362.0}, {"date": "2021-12-31", "close": 21.54, "volume": 1594453.0}, {"date": "2022-01-03", "close": 22.12, "volume": 1851874.0}, {"date": "2022-01-04", "close": 21.82, "volume": 2055023.0}, {"date": "2022-01-05", "close": 20.31, "volume": 2066893.0}, {"date": "2022-01-06", "close": 19.79, "volume": 2398721.0}, {"date": "2022-01-07", "close": 19.83, "volume": 2159131.0}, {"date": "2022-01-10", "close": 19.66, "volume": 1999598.0}, {"date": "2022-01-11", "close": 20.24, "volume": 1649521.0}, {"date": "2022-01-12", "close": 20.18, "volume": 1284819.0}, {"date": "2022-01-13", "close": 19.58, "volume": 1104814.0}, {"date": "2022-01-14", "close": 19.88, "volume": 1131572.0}, {"date": "2022-01-18", "close": 18.92, "volume": 1350876.0}, {"date": "2022-01-19", "close": 18.54, "volume": 2219999.0}, {"date": "2022-01-20", "close": 18.4, "volume": 1965059.0}, {"date": "2022-01-21", "close": 16.87, "volume": 3444853.0}, {"date": "2022-01-24", "close": 16.85, "volume": 4774863.0}, {"date": "2022-01-25", "close": 16.77, "volume": 2552459.0}, {"date": "2022-01-26", "close": 16.39, "volume": 1845723.0}, {"date": "2022-01-27", "close": 16.03, "volume": 1594593.0}, {"date": "2022-01-28", "close": 16.56, "volume": 2019578.0}, {"date": "2022-01-31", "close": 17.9, "volume": 2295073.0}, {"date": "2022-02-01", "close": 18.24, "volume": 1757879.0}, {"date": "2022-02-02", "close": 18.08, "volume": 2771317.0}, {"date": "2022-02-03", "close": 17.0, "volume": 2057113.0}, {"date": "2022-02-04", "close": 17.86, "volume": 1577957.0}, {"date": "2022-02-07", "close": 17.78, "volume": 1289191.0}, {"date": "2022-02-08", "close": 18.39, "volume": 1336978.0}, {"date": "2022-02-09", "close": 19.06, "volume": 1416923.0}, {"date": "2022-02-10", "close": 18.66, "volume": 1188226.0}, {"date": "2022-02-11", "close": 18.45, "volume": 1167266.0}, {"date": "2022-02-14", "close": 18.35, "volume": 1064486.0}, {"date": "2022-02-15", "close": 19.38, "volume": 942336.0}, {"date": "2022-02-16", "close": 19.11, "volume": 977426.0}, {"date": "2022-02-17", "close": 18.27, "volume": 848625.0}, {"date": "2022-02-18", "close": 17.59, "volume": 1440641.0}, {"date": "2022-02-22", "close": 17.09, "volume": 1454131.0}, {"date": "2022-02-23", "close": 16.44, "volume": 1581352.0}, {"date": "2022-02-24", "close": 17.26, "volume": 2487277.0}, {"date": "2022-02-25", "close": 17.44, "volume": 1314516.0}, {"date": "2022-02-28", "close": 17.82, "volume": 3451207.0}, {"date": "2022-03-01", "close": 17.26, "volume": 9211614.0}, {"date": "2022-03-02", "close": 17.01, "volume": 4033318.0}, {"date": "2022-03-03", "close": 15.81, "volume": 2696482.0}, {"date": "2022-03-04", "close": 14.61, "volume": 2678320.0}, {"date": "2022-03-07", "close": 14.46, "volume": 2114520.0}, {"date": "2022-03-08", "close": 14.55, "volume": 1940064.0}, {"date": "2022-03-09", "close": 15.28, "volume": 1992262.0}, {"date": "2022-03-10", "close": 14.95, "volume": 1239734.0}, {"date": "2022-03-11", "close": 14.44, "volume": 1498407.0}, {"date": "2022-03-14", "close": 13.65, "volume": 1602038.0}, {"date": "2022-03-15", "close": 13.96, "volume": 1029622.0}, {"date": "2022-03-16", "close": 14.81, "volume": 1452817.0}, {"date": "2022-03-17", "close": 15.34, "volume": 1696017.0}, {"date": "2022-03-18", "close": 16.26, "volume": 2903159.0}, {"date": "2022-03-21", "close": 15.91, "volume": 1384513.0}, {"date": "2022-03-22", "close": 16.18, "volume": 1560157.0}, {"date": "2022-03-23", "close": 15.83, "volume": 1189322.0}, {"date": "2022-03-24", "close": 16.23, "volume": 1287213.0}, {"date": "2022-03-25", "close": 16.04, "volume": 1301719.0}, {"date": "2022-03-28", "close": 16.22, "volume": 1113690.0}, {"date": "2022-03-29", "close": 17.57, "volume": 1973853.0}, {"date": "2022-03-30", "close": 17.06, "volume": 1438152.0}, {"date": "2022-03-31", "close": 16.68, "volume": 1162627.0}, {"date": "2022-04-01", "close": 16.82, "volume": 1504543.0}, {"date": "2022-04-04", "close": 17.54, "volume": 1508295.0}, {"date": "2022-04-05", "close": 16.37, "volume": 1358627.0}, {"date": "2022-04-06", "close": 15.65, "volume": 1476424.0}, {"date": "2022-04-07", "close": 15.38, "volume": 1579101.0}, {"date": "2022-04-08", "close": 14.91, "volume": 967280.0}, {"date": "2022-04-11", "close": 14.73, "volume": 1099196.0}, {"date": "2022-04-12", "close": 14.72, "volume": 1120643.0}, {"date": "2022-04-13", "close": 15.01, "volume": 800638.0}, {"date": "2022-04-14", "close": 14.4, "volume": 797425.0}, {"date": "2022-04-18", "close": 14.1, "volume": 814529.0}, {"date": "2022-04-19", "close": 14.28, "volume": 854909.0}, {"date": "2022-04-20", "close": 13.99, "volume": 785746.0}, {"date": "2022-04-21", "close": 14.22, "volume": 2028480.0}, {"date": "2022-04-22", "close": 13.37, "volume": 1589519.0}, {"date": "2022-04-25", "close": 13.75, "volume": 1268360.0}, {"date": "2022-04-26", "close": 12.63, "volume": 1953764.0}, {"date": "2022-04-27", "close": 12.23, "volume": 1395937.0}, {"date": "2022-04-28", "close": 11.74, "volume": 3747439.0}, {"date": "2022-04-29", "close": 11.34, "volume": 1974681.0}, {"date": "2022-05-02", "close": 11.83, "volume": 1548483.0}, {"date": "2022-05-03", "close": 11.88, "volume": 1258128.0}, {"date": "2022-05-04", "close": 12.3, "volume": 1406303.0}, {"date": "2022-05-05", "close": 11.48, "volume": 1359612.0}, {"date": "2022-05-06", "close": 11.02, "volume": 2558700.0}, {"date": "2022-05-09", "close": 10.23, "volume": 2322211.0}, {"date": "2022-05-10", "close": 10.15, "volume": 4110512.0}, {"date": "2022-05-11", "close": 9.09, "volume": 2527903.0}, {"date": "2022-05-12", "close": 9.6, "volume": 2766096.0}, {"date": "2022-05-13", "close": 10.36, "volume": 2128894.0}, {"date": "2022-05-16", "close": 10.09, "volume": 1994942.0}, {"date": "2022-05-17", "close": 10.76, "volume": 2311791.0}, {"date": "2022-05-18", "close": 10.16, "volume": 2250998.0}, {"date": "2022-05-19", "close": 10.46, "volume": 1526713.0}, {"date": "2022-05-20", "close": 10.4, "volume": 1309918.0}, {"date": "2022-05-23", "close": 10.25, "volume": 1440109.0}, {"date": "2022-05-24", "close": 9.99, "volume": 2200266.0}, {"date": "2022-05-25", "close": 10.23, "volume": 1537166.0}, {"date": "2022-05-26", "close": 10.56, "volume": 1094103.0}, {"date": "2022-05-27", "close": 11.3, "volume": 1425310.0}, {"date": "2022-05-31", "close": 10.81, "volume": 1940012.0}, {"date": "2022-06-01", "close": 10.5, "volume": 1322777.0}, {"date": "2022-06-02", "close": 10.98, "volume": 1126828.0}, {"date": "2022-06-03", "close": 10.73, "volume": 1150960.0}, {"date": "2022-06-06", "close": 10.62, "volume": 1266727.0}, {"date": "2022-06-07", "close": 10.86, "volume": 992411.0}, {"date": "2022-06-08", "close": 10.97, "volume": 1255642.0}, {"date": "2022-06-09", "close": 10.51, "volume": 1287991.0}, {"date": "2022-06-10", "close": 10.17, "volume": 1824340.0}, {"date": "2022-06-13", "close": 9.25, "volume": 2191699.0}, {"date": "2022-06-14", "close": 9.28, "volume": 1621726.0}, {"date": "2022-06-15", "close": 9.96, "volume": 1447283.0}, {"date": "2022-06-16", "close": 9.44, "volume": 1551622.0}, {"date": "2022-06-17", "close": 9.77, "volume": 3549942.0}, {"date": "2022-06-21", "close": 9.74, "volume": 1232127.0}, {"date": "2022-06-22", "close": 9.9, "volume": 1225088.0}, {"date": "2022-06-23", "close": 10.47, "volume": 1371637.0}, {"date": "2022-06-24", "close": 10.52, "volume": 4189209.0}, {"date": "2022-06-27", "close": 10.31, "volume": 941053.0}, {"date": "2022-06-28", "close": 10.12, "volume": 1309837.0}, {"date": "2022-06-29", "close": 9.77, "volume": 969273.0}, {"date": "2022-06-30", "close": 9.7, "volume": 944247.0}, {"date": "2022-07-01", "close": 9.64, "volume": 1171816.0}, {"date": "2022-07-05", "close": 9.93, "volume": 1358903.0}, {"date": "2022-07-06", "close": 9.47, "volume": 1243150.0}, {"date": "2022-07-07", "close": 9.93, "volume": 926597.0}, {"date": "2022-07-08", "close": 10.15, "volume": 1022509.0}, {"date": "2022-07-11", "close": 9.69, "volume": 686170.0}, {"date": "2022-07-12", "close": 9.69, "volume": 812893.0}, {"date": "2022-07-13", "close": 9.69, "volume": 790252.0}, {"date": "2022-07-14", "close": 9.53, "volume": 874889.0}, {"date": "2022-07-15", "close": 9.89, "volume": 1046870.0}, {"date": "2022-07-18", "close": 9.76, "volume": 1079024.0}, {"date": "2022-07-19", "close": 10.29, "volume": 1248439.0}, {"date": "2022-07-20", "close": 10.86, "volume": 1394467.0}, {"date": "2022-07-21", "close": 11.17, "volume": 1125126.0}, {"date": "2022-07-22", "close": 10.66, "volume": 865820.0}, {"date": "2022-07-25", "close": 10.43, "volume": 959911.0}, {"date": "2022-07-26", "close": 10.02, "volume": 901221.0}, {"date": "2022-07-27", "close": 10.61, "volume": 1164706.0}, {"date": "2022-07-28", "close": 11.42, "volume": 1559721.0}, {"date": "2022-07-29", "close": 11.44, "volume": 1106957.0}, {"date": "2022-08-01", "close": 11.59, "volume": 1035036.0}, {"date": "2022-08-02", "close": 11.91, "volume": 1090679.0}, {"date": "2022-08-03", "close": 12.36, "volume": 1811297.0}, {"date": "2022-08-04", "close": 12.37, "volume": 1402701.0}, {"date": "2022-08-05", "close": 12.61, "volume": 1341241.0}, {"date": "2022-08-08", "close": 13.24, "volume": 2965274.0}, {"date": "2022-08-09", "close": 11.26, "volume": 4683764.0}, {"date": "2022-08-10", "close": 11.83, "volume": 3215766.0}, {"date": "2022-08-11", "close": 12.12, "volume": 2210219.0}, {"date": "2022-08-12", "close": 12.4, "volume": 1052721.0}, {"date": "2022-08-15", "close": 12.48, "volume": 1033238.0}, {"date": "2022-08-16", "close": 12.22, "volume": 1047899.0}, {"date": "2022-08-17", "close": 11.44, "volume": 1152246.0}, {"date": "2022-08-18", "close": 11.69, "volume": 871473.0}, {"date": "2022-08-19", "close": 11.11, "volume": 1345966.0}, {"date": "2022-08-22", "close": 10.57, "volume": 1109326.0}, {"date": "2022-08-23", "close": 10.2, "volume": 1026866.0}, {"date": "2022-08-24", "close": 10.37, "volume": 981899.0}, {"date": "2022-08-25", "close": 10.64, "volume": 907725.0}, {"date": "2022-08-26", "close": 10.35, "volume": 1051649.0}, {"date": "2022-08-29", "close": 10.26, "volume": 984288.0}, {"date": "2022-08-30", "close": 10.09, "volume": 843874.0}, {"date": "2022-08-31", "close": 10.13, "volume": 1229340.0}, {"date": "2022-09-01", "close": 9.79, "volume": 1122991.0}, {"date": "2022-09-02", "close": 9.65, "volume": 1409503.0}, {"date": "2022-09-06", "close": 9.39, "volume": 1155560.0}, {"date": "2022-09-07", "close": 9.58, "volume": 1119556.0}, {"date": "2022-09-08", "close": 9.81, "volume": 1069260.0}, {"date": "2022-09-09", "close": 10.11, "volume": 1480106.0}, {"date": "2022-09-12", "close": 10.23, "volume": 971690.0}, {"date": "2022-09-13", "close": 9.66, "volume": 1118909.0}, {"date": "2022-09-14", "close": 9.53, "volume": 887032.0}, {"date": "2022-09-15", "close": 9.18, "volume": 1444912.0}, {"date": "2022-09-16", "close": 9.03, "volume": 2873989.0}, {"date": "2022-09-19", "close": 9.0, "volume": 919133.0}, {"date": "2022-09-20", "close": 8.8, "volume": 928238.0}, {"date": "2022-09-21", "close": 8.82, "volume": 1139365.0}, {"date": "2022-09-22", "close": 8.31, "volume": 1254285.0}, {"date": "2022-09-23", "close": 8.0, "volume": 1677115.0}, {"date": "2022-09-26", "close": 7.9, "volume": 1164012.0}, {"date": "2022-09-27", "close": 8.2, "volume": 1199948.0}, {"date": "2022-09-28", "close": 8.69, "volume": 1676957.0}, {"date": "2022-09-29", "close": 8.42, "volume": 1144935.0}, {"date": "2022-09-30", "close": 7.98, "volume": 3108839.0}, {"date": "2022-10-03", "close": 8.53, "volume": 1444686.0}, {"date": "2022-10-04", "close": 8.92, "volume": 1235248.0}, {"date": "2022-10-05", "close": 9.16, "volume": 1369444.0}, {"date": "2022-10-06", "close": 9.11, "volume": 875960.0}, {"date": "2022-10-07", "close": 8.44, "volume": 1109578.0}, {"date": "2022-10-10", "close": 8.33, "volume": 970715.0}, {"date": "2022-10-11", "close": 8.13, "volume": 1214004.0}, {"date": "2022-10-12", "close": 8.04, "volume": 901409.0}, {"date": "2022-10-13", "close": 8.3, "volume": 1280223.0}, {"date": "2022-10-14", "close": 7.95, "volume": 739816.0}, {"date": "2022-10-17", "close": 8.42, "volume": 941242.0}, {"date": "2022-10-18", "close": 8.6, "volume": 862186.0}, {"date": "2022-10-19", "close": 8.34, "volume": 688090.0}, {"date": "2022-10-20", "close": 8.18, "volume": 724673.0}, {"date": "2022-10-21", "close": 8.55, "volume": 839414.0}, {"date": "2022-10-24", "close": 8.56, "volume": 761735.0}, {"date": "2022-10-25", "close": 9.1, "volume": 1225705.0}, {"date": "2022-10-26", "close": 9.07, "volume": 1101503.0}, {"date": "2022-10-27", "close": 8.79, "volume": 1276553.0}, {"date": "2022-10-28", "close": 8.93, "volume": 842714.0}, {"date": "2022-10-31", "close": 8.83, "volume": 942447.0}, {"date": "2022-11-01", "close": 8.96, "volume": 850630.0}, {"date": "2022-11-02", "close": 8.45, "volume": 1095013.0}, {"date": "2022-11-03", "close": 8.28, "volume": 1106250.0}, {"date": "2022-11-04", "close": 8.03, "volume": 2115121.0}, {"date": "2022-11-07", "close": 7.81, "volume": 1900697.0}, {"date": "2022-11-08", "close": 7.73, "volume": 2166048.0}, {"date": "2022-11-09", "close": 8.17, "volume": 2982416.0}, {"date": "2022-11-10", "close": 9.25, "volume": 2446128.0}, {"date": "2022-11-11", "close": 10.02, "volume": 2064433.0}, {"date": "2022-11-14", "close": 10.13, "volume": 2008280.0}, {"date": "2022-11-15", "close": 10.72, "volume": 2340106.0}, {"date": "2022-11-16", "close": 10.16, "volume": 1570322.0}, {"date": "2022-11-17", "close": 10.03, "volume": 1890391.0}, {"date": "2022-11-18", "close": 9.78, "volume": 1010829.0}, {"date": "2022-11-21", "close": 9.52, "volume": 854249.0}, {"date": "2022-11-22", "close": 9.55, "volume": 811658.0}, {"date": "2022-11-23", "close": 9.75, "volume": 828537.0}, {"date": "2022-11-25", "close": 9.74, "volume": 327757.0}, {"date": "2022-11-28", "close": 9.13, "volume": 1009805.0}, {"date": "2022-11-29", "close": 9.23, "volume": 818027.0}, {"date": "2022-11-30", "close": 10.14, "volume": 1870966.0}, {"date": "2022-12-01", "close": 10.13, "volume": 922371.0}, {"date": "2022-12-02", "close": 10.18, "volume": 1160027.0}, {"date": "2022-12-05", "close": 9.74, "volume": 913061.0}, {"date": "2022-12-06", "close": 9.42, "volume": 882367.0}, {"date": "2022-12-07", "close": 9.21, "volume": 872634.0}, {"date": "2022-12-08", "close": 9.51, "volume": 991885.0}, {"date": "2022-12-09", "close": 9.26, "volume": 775412.0}, {"date": "2022-12-12", "close": 9.17, "volume": 927139.0}, {"date": "2022-12-13", "close": 9.21, "volume": 1183638.0}, {"date": "2022-12-14", "close": 9.13, "volume": 1061427.0}, {"date": "2022-12-15", "close": 8.27, "volume": 1874674.0}, {"date": "2022-12-16", "close": 8.27, "volume": 8014657.0}, {"date": "2022-12-19", "close": 7.56, "volume": 1753067.0}, {"date": "2022-12-20", "close": 7.42, "volume": 1179254.0}, {"date": "2022-12-21", "close": 7.64, "volume": 1360602.0}, {"date": "2022-12-22", "close": 7.43, "volume": 1545566.0}, {"date": "2022-12-23", "close": 7.41, "volume": 932771.0}, {"date": "2022-12-27", "close": 7.16, "volume": 1027924.0}, {"date": "2022-12-28", "close": 7.04, "volume": 1390416.0}, {"date": "2022-12-29", "close": 7.28, "volume": 1227372.0}, {"date": "2022-12-30", "close": 7.4, "volume": 1382548.0}, {"date": "2023-01-03", "close": 7.49, "volume": 1205367.0}, {"date": "2023-01-04", "close": 7.93, "volume": 1155106.0}, {"date": "2023-01-05", "close": 8.01, "volume": 864342.0}, {"date": "2023-01-06", "close": 8.23, "volume": 895126.0}, {"date": "2023-01-09", "close": 8.43, "volume": 1449105.0}, {"date": "2023-01-10", "close": 8.69, "volume": 1069720.0}, {"date": "2023-01-11", "close": 8.94, "volume": 1036715.0}, {"date": "2023-01-12", "close": 9.0, "volume": 970888.0}, {"date": "2023-01-13", "close": 9.14, "volume": 788912.0}, {"date": "2023-01-17", "close": 9.47, "volume": 1245966.0}, {"date": "2023-01-18", "close": 9.38, "volume": 1320237.0}, {"date": "2023-01-19", "close": 9.03, "volume": 1030099.0}, {"date": "2023-01-20", "close": 9.45, "volume": 1059468.0}, {"date": "2023-01-23", "close": 10.05, "volume": 1461006.0}, {"date": "2023-01-24", "close": 9.81, "volume": 771004.0}, {"date": "2023-01-25", "close": 9.6, "volume": 798666.0}, {"date": "2023-01-26", "close": 10.13, "volume": 1448281.0}, {"date": "2023-01-27", "close": 10.76, "volume": 2405220.0}, {"date": "2023-01-30", "close": 10.3, "volume": 850991.0}, {"date": "2023-01-31", "close": 10.86, "volume": 1042402.0}, {"date": "2023-02-01", "close": 11.01, "volume": 1343900.0}, {"date": "2023-02-02", "close": 12.39, "volume": 2329350.0}, {"date": "2023-02-03", "close": 12.02, "volume": 2262231.0}, {"date": "2023-02-06", "close": 11.31, "volume": 1203734.0}, {"date": "2023-02-07", "close": 11.48, "volume": 1070233.0}, {"date": "2023-02-08", "close": 11.21, "volume": 918207.0}, {"date": "2023-02-09", "close": 10.81, "volume": 861876.0}, {"date": "2023-02-10", "close": 10.75, "volume": 886862.0}, {"date": "2023-02-13", "close": 10.97, "volume": 600265.0}, {"date": "2023-02-14", "close": 11.07, "volume": 1045631.0}, {"date": "2023-02-15", "close": 11.66, "volume": 1147697.0}, {"date": "2023-02-16", "close": 11.4, "volume": 1301330.0}, {"date": "2023-02-17", "close": 11.16, "volume": 1126845.0}, {"date": "2023-02-21", "close": 10.46, "volume": 911747.0}, {"date": "2023-02-22", "close": 10.69, "volume": 1234360.0}, {"date": "2023-02-23", "close": 10.65, "volume": 963809.0}, {"date": "2023-02-24", "close": 9.98, "volume": 1695098.0}, {"date": "2023-02-27", "close": 10.08, "volume": 1111674.0}, {"date": "2023-02-28", "close": 9.79, "volume": 1991266.0}, {"date": "2023-03-01", "close": 11.11, "volume": 3766449.0}, {"date": "2023-03-02", "close": 10.54, "volume": 1637562.0}, {"date": "2023-03-03", "close": 11.38, "volume": 1622192.0}, {"date": "2023-03-06", "close": 11.03, "volume": 1536965.0}, {"date": "2023-03-07", "close": 10.81, "volume": 1390855.0}, {"date": "2023-03-08", "close": 10.69, "volume": 944709.0}, {"date": "2023-03-09", "close": 10.27, "volume": 998039.0}, {"date": "2023-03-10", "close": 10.23, "volume": 1346330.0}, {"date": "2023-03-13", "close": 10.23, "volume": 1086542.0}, {"date": "2023-03-14", "close": 10.36, "volume": 1181394.0}, {"date": "2023-03-15", "close": 10.17, "volume": 1195323.0}, {"date": "2023-03-16", "close": 10.55, "volume": 890140.0}, {"date": "2023-03-17", "close": 10.0, "volume": 3115310.0}, {"date": "2023-03-20", "close": 9.79, "volume": 1518832.0}, {"date": "2023-03-21", "close": 10.3, "volume": 1001671.0}, {"date": "2023-03-22", "close": 10.01, "volume": 1033043.0}, {"date": "2023-03-23", "close": 10.17, "volume": 944683.0}, {"date": "2023-03-24", "close": 10.13, "volume": 643449.0}, {"date": "2023-03-27", "close": 9.86, "volume": 742043.0}, {"date": "2023-03-28", "close": 9.68, "volume": 825793.0}, {"date": "2023-03-29", "close": 10.22, "volume": 1224127.0}, {"date": "2023-03-30", "close": 10.18, "volume": 737490.0}, {"date": "2023-03-31", "close": 10.72, "volume": 1423487.0}, {"date": "2023-04-03", "close": 10.61, "volume": 1111954.0}, {"date": "2023-04-04", "close": 10.18, "volume": 841298.0}, {"date": "2023-04-05", "close": 9.74, "volume": 961826.0}, {"date": "2023-04-06", "close": 9.62, "volume": 722851.0}, {"date": "2023-04-10", "close": 9.98, "volume": 827178.0}, {"date": "2023-04-11", "close": 9.88, "volume": 1104641.0}, {"date": "2023-04-12", "close": 9.48, "volume": 784732.0}, {"date": "2023-04-13", "close": 9.65, "volume": 649662.0}, {"date": "2023-04-14", "close": 9.37, "volume": 867926.0}, {"date": "2023-04-17", "close": 9.43, "volume": 688103.0}, {"date": "2023-04-18", "close": 9.08, "volume": 724125.0}, {"date": "2023-04-19", "close": 9.28, "volume": 1395791.0}, {"date": "2023-04-20", "close": 9.04, "volume": 990290.0}, {"date": "2023-04-21", "close": 9.13, "volume": 897983.0}, {"date": "2023-04-24", "close": 9.18, "volume": 755870.0}, {"date": "2023-04-25", "close": 8.8, "volume": 1009825.0}, {"date": "2023-04-26", "close": 8.6, "volume": 974060.0}, {"date": "2023-04-27", "close": 8.87, "volume": 742822.0}, {"date": "2023-04-28", "close": 9.16, "volume": 1112630.0}, {"date": "2023-05-01", "close": 9.19, "volume": 566327.0}, {"date": "2023-05-02", "close": 8.97, "volume": 745655.0}, {"date": "2023-05-03", "close": 8.85, "volume": 1081044.0}, {"date": "2023-05-04", "close": 8.73, "volume": 965128.0}, {"date": "2023-05-05", "close": 9.13, "volume": 972301.0}, {"date": "2023-05-08", "close": 9.09, "volume": 1315942.0}, {"date": "2023-05-09", "close": 8.27, "volume": 3167318.0}, {"date": "2023-05-10", "close": 8.6, "volume": 1194345.0}, {"date": "2023-05-11", "close": 8.42, "volume": 859203.0}, {"date": "2023-05-12", "close": 8.21, "volume": 918605.0}, {"date": "2023-05-15", "close": 8.34, "volume": 1130721.0}, {"date": "2023-05-16", "close": 8.29, "volume": 865521.0}, {"date": "2023-05-17", "close": 8.55, "volume": 871228.0}, {"date": "2023-05-18", "close": 8.55, "volume": 765097.0}, {"date": "2023-05-19", "close": 8.34, "volume": 994671.0}, {"date": "2023-05-22", "close": 8.41, "volume": 1074430.0}, {"date": "2023-05-23", "close": 8.55, "volume": 998877.0}, {"date": "2023-05-24", "close": 8.27, "volume": 1066389.0}, {"date": "2023-05-25", "close": 8.01, "volume": 1639551.0}, {"date": "2023-05-26", "close": 7.99, "volume": 945416.0}, {"date": "2023-05-30", "close": 8.19, "volume": 1188965.0}, {"date": "2023-05-31", "close": 8.2, "volume": 1517831.0}, {"date": "2023-06-01", "close": 8.33, "volume": 1321917.0}, {"date": "2023-06-02", "close": 9.28, "volume": 3615197.0}, {"date": "2023-06-05", "close": 9.19, "volume": 1295912.0}, {"date": "2023-06-06", "close": 9.54, "volume": 1742462.0}, {"date": "2023-06-07", "close": 9.93, "volume": 2229687.0}, {"date": "2023-06-08", "close": 9.89, "volume": 1273908.0}, {"date": "2023-06-09", "close": 9.78, "volume": 832813.0}, {"date": "2023-06-12", "close": 9.92, "volume": 1195840.0}, {"date": "2023-06-13", "close": 9.93, "volume": 996740.0}, {"date": "2023-06-14", "close": 9.57, "volume": 1411985.0}, {"date": "2023-06-15", "close": 9.63, "volume": 1033006.0}, {"date": "2023-06-16", "close": 9.44, "volume": 3888065.0}, {"date": "2023-06-20", "close": 9.59, "volume": 1497994.0}, {"date": "2023-06-21", "close": 9.41, "volume": 1042493.0}, {"date": "2023-06-22", "close": 9.26, "volume": 800535.0}, {"date": "2023-06-23", "close": 8.93, "volume": 1821992.0}, {"date": "2023-06-26", "close": 9.1, "volume": 1102519.0}, {"date": "2023-06-27", "close": 10.03, "volume": 2085417.0}, {"date": "2023-06-28", "close": 9.86, "volume": 1690092.0}, {"date": "2023-06-29", "close": 10.09, "volume": 1603369.0}, {"date": "2023-06-30", "close": 9.93, "volume": 2222339.0}, {"date": "2023-07-03", "close": 9.91, "volume": 513772.0}, {"date": "2023-07-05", "close": 9.49, "volume": 1460642.0}, {"date": "2023-07-06", "close": 9.39, "volume": 1241684.0}, {"date": "2023-07-07", "close": 9.55, "volume": 960590.0}, {"date": "2023-07-10", "close": 10.47, "volume": 2249835.0}, {"date": "2023-07-11", "close": 10.57, "volume": 1543842.0}, {"date": "2023-07-12", "close": 10.73, "volume": 1170858.0}, {"date": "2023-07-13", "close": 10.45, "volume": 2657596.0}, {"date": "2023-07-14", "close": 10.07, "volume": 1500219.0}, {"date": "2023-07-17", "close": 9.62, "volume": 3228311.0}, {"date": "2023-07-18", "close": 9.69, "volume": 1944558.0}, {"date": "2023-07-19", "close": 9.76, "volume": 1845070.0}, {"date": "2023-07-20", "close": 9.28, "volume": 1585785.0}, {"date": "2023-07-21", "close": 8.99, "volume": 1277816.0}, {"date": "2023-07-24", "close": 9.02, "volume": 1290986.0}, {"date": "2023-07-25", "close": 8.94, "volume": 1975178.0}, {"date": "2023-07-26", "close": 8.87, "volume": 1053610.0}, {"date": "2023-07-27", "close": 8.57, "volume": 1283717.0}, {"date": "2023-07-28", "close": 8.68, "volume": 3500635.0}, {"date": "2023-07-31", "close": 8.71, "volume": 1621842.0}, {"date": "2023-08-01", "close": 8.48, "volume": 1753842.0}, {"date": "2023-08-02", "close": 8.38, "volume": 1828552.0}, {"date": "2023-08-03", "close": 8.23, "volume": 1238510.0}, {"date": "2023-08-04", "close": 8.04, "volume": 2379611.0}, {"date": "2023-08-07", "close": 7.96, "volume": 1637894.0}, {"date": "2023-08-08", "close": 8.08, "volume": 2295703.0}, {"date": "2023-08-09", "close": 7.4, "volume": 3201604.0}, {"date": "2023-08-10", "close": 7.11, "volume": 3287403.0}, {"date": "2023-08-11", "close": 7.06, "volume": 2100241.0}, {"date": "2023-08-14", "close": 7.17, "volume": 1535038.0}, {"date": "2023-08-15", "close": 6.78, "volume": 1887321.0}, {"date": "2023-08-16", "close": 6.57, "volume": 2005129.0}, {"date": "2023-08-17", "close": 6.45, "volume": 1636216.0}, {"date": "2023-08-18", "close": 6.47, "volume": 2114064.0}, {"date": "2023-08-21", "close": 6.28, "volume": 1633560.0}, {"date": "2023-08-22", "close": 6.24, "volume": 1302541.0}, {"date": "2023-08-23", "close": 6.35, "volume": 1604885.0}, {"date": "2023-08-24", "close": 6.04, "volume": 2479440.0}, {"date": "2023-08-25", "close": 6.13, "volume": 1132866.0}, {"date": "2023-08-28", "close": 6.14, "volume": 1194401.0}, {"date": "2023-08-29", "close": 6.13, "volume": 1939372.0}, {"date": "2023-08-30", "close": 6.25, "volume": 11234430.0}, {"date": "2023-08-31", "close": 6.31, "volume": 5159158.0}, {"date": "2023-09-01", "close": 6.22, "volume": 2034860.0}, {"date": "2023-09-05", "close": 5.94, "volume": 2391487.0}, {"date": "2023-09-06", "close": 5.73, "volume": 1941065.0}, {"date": "2023-09-07", "close": 5.3, "volume": 8109189.0}, {"date": "2023-09-08", "close": 5.27, "volume": 2100828.0}, {"date": "2023-09-11", "close": 5.04, "volume": 2298364.0}, {"date": "2023-09-12", "close": 5.24, "volume": 4434031.0}, {"date": "2023-09-13", "close": 5.16, "volume": 3057879.0}, {"date": "2023-09-14", "close": 5.31, "volume": 3592314.0}, {"date": "2023-09-15", "close": 5.06, "volume": 6457110.0}, {"date": "2023-09-18", "close": 4.91, "volume": 2917572.0}, {"date": "2023-09-19", "close": 4.94, "volume": 2342699.0}, {"date": "2023-09-20", "close": 4.85, "volume": 1916310.0}, {"date": "2023-09-21", "close": 4.63, "volume": 3304906.0}, {"date": "2023-09-22", "close": 4.51, "volume": 2886884.0}, {"date": "2023-09-25", "close": 4.42, "volume": 2852437.0}, {"date": "2023-09-26", "close": 4.39, "volume": 3835525.0}, {"date": "2023-09-27", "close": 4.4, "volume": 2945616.0}, {"date": "2023-09-28", "close": 4.62, "volume": 3542627.0}, {"date": "2023-09-29", "close": 4.91, "volume": 3399597.0}, {"date": "2023-10-02", "close": 4.65, "volume": 2990983.0}, {"date": "2023-10-03", "close": 4.41, "volume": 2464414.0}, {"date": "2023-10-04", "close": 4.23, "volume": 2246204.0}, {"date": "2023-10-05", "close": 4.16, "volume": 1682658.0}, {"date": "2023-10-06", "close": 4.23, "volume": 1465862.0}, {"date": "2023-10-09", "close": 4.06, "volume": 2021446.0}, {"date": "2023-10-10", "close": 4.23, "volume": 1724963.0}, {"date": "2023-10-11", "close": 4.14, "volume": 1226976.0}, {"date": "2023-10-12", "close": 3.96, "volume": 1797071.0}, {"date": "2023-10-13", "close": 3.87, "volume": 1968372.0}, {"date": "2023-10-16", "close": 4.12, "volume": 2705272.0}, {"date": "2023-10-17", "close": 4.49, "volume": 3284777.0}, {"date": "2023-10-18", "close": 4.28, "volume": 1803327.0}, {"date": "2023-10-19", "close": 4.41, "volume": 2176401.0}, {"date": "2023-10-20", "close": 4.44, "volume": 2673202.0}, {"date": "2023-10-23", "close": 4.11, "volume": 1817944.0}, {"date": "2023-10-24", "close": 4.41, "volume": 1892195.0}, {"date": "2023-10-25", "close": 3.93, "volume": 4369512.0}, {"date": "2023-10-26", "close": 3.68, "volume": 3046893.0}, {"date": "2023-10-27", "close": 3.56, "volume": 2831633.0}, {"date": "2023-10-30", "close": 3.71, "volume": 1660952.0}, {"date": "2023-10-31", "close": 3.73, "volume": 1353626.0}, {"date": "2023-11-01", "close": 3.66, "volume": 1234694.0}, {"date": "2023-11-02", "close": 4.07, "volume": 2110623.0}, {"date": "2023-11-03", "close": 4.38, "volume": 2090988.0}, {"date": "2023-11-06", "close": 4.24, "volume": 1880950.0}, {"date": "2023-11-07", "close": 4.22, "volume": 1669476.0}, {"date": "2023-11-08", "close": 4.33, "volume": 2992366.0}, {"date": "2023-11-09", "close": 4.14, "volume": 1822602.0}, {"date": "2023-11-10", "close": 4.19, "volume": 1581884.0}, {"date": "2023-11-13", "close": 4.19, "volume": 1117029.0}, {"date": "2023-11-14", "close": 4.68, "volume": 2174474.0}, {"date": "2023-11-15", "close": 4.54, "volume": 4250981.0}, {"date": "2023-11-16", "close": 4.45, "volume": 1975509.0}, {"date": "2023-11-17", "close": 4.84, "volume": 2400417.0}, {"date": "2023-11-20", "close": 4.83, "volume": 1725582.0}, {"date": "2023-11-21", "close": 4.64, "volume": 1316881.0}, {"date": "2023-11-22", "close": 4.64, "volume": 921880.0}, {"date": "2023-11-24", "close": 5.38, "volume": 4572069.0}, {"date": "2023-11-27", "close": 5.31, "volume": 2699706.0}, {"date": "2023-11-28", "close": 5.37, "volume": 1647417.0}, {"date": "2023-11-29", "close": 5.33, "volume": 2231441.0}, {"date": "2023-11-30", "close": 5.34, "volume": 2268688.0}, {"date": "2023-12-01", "close": 5.8, "volume": 2899016.0}, {"date": "2023-12-04", "close": 5.72, "volume": 2188831.0}, {"date": "2023-12-05", "close": 5.66, "volume": 1740340.0}, {"date": "2023-12-06", "close": 5.54, "volume": 2408006.0}, {"date": "2023-12-07", "close": 5.93, "volume": 3281430.0}, {"date": "2023-12-08", "close": 5.92, "volume": 1622715.0}, {"date": "2023-12-11", "close": 5.94, "volume": 1776620.0}, {"date": "2023-12-12", "close": 5.81, "volume": 2238599.0}, {"date": "2023-12-13", "close": 6.23, "volume": 2061492.0}, {"date": "2023-12-14", "close": 6.6, "volume": 3104352.0}, {"date": "2023-12-15", "close": 6.41, "volume": 5415503.0}, {"date": "2023-12-18", "close": 6.15, "volume": 2156257.0}, {"date": "2023-12-19", "close": 6.26, "volume": 1615785.0}, {"date": "2023-12-20", "close": 5.99, "volume": 1714206.0}, {"date": "2023-12-21", "close": 6.27, "volume": 1700886.0}, {"date": "2023-12-22", "close": 6.21, "volume": 1541025.0}, {"date": "2023-12-26", "close": 6.79, "volume": 2207764.0}, {"date": "2023-12-27", "close": 6.66, "volume": 1452126.0}, {"date": "2023-12-28", "close": 6.64, "volume": 1313486.0}, {"date": "2023-12-29", "close": 6.35, "volume": 1451571.0}, {"date": "2024-01-02", "close": 6.15, "volume": 1481670.0}, {"date": "2024-01-03", "close": 5.56, "volume": 2377116.0}, {"date": "2024-01-04", "close": 5.61, "volume": 2026083.0}, {"date": "2024-01-05", "close": 5.62, "volume": 1330994.0}, {"date": "2024-01-08", "close": 5.79, "volume": 1157855.0}, {"date": "2024-01-09", "close": 5.76, "volume": 1207195.0}, {"date": "2024-01-10", "close": 5.58, "volume": 2501198.0}, {"date": "2024-01-11", "close": 5.5, "volume": 1550319.0}, {"date": "2024-01-12", "close": 5.19, "volume": 1863877.0}, {"date": "2024-01-16", "close": 4.86, "volume": 1638363.0}, {"date": "2024-01-17", "close": 4.7, "volume": 2166908.0}, {"date": "2024-01-18", "close": 4.82, "volume": 1299861.0}, {"date": "2024-01-19", "close": 4.89, "volume": 1105147.0}, {"date": "2024-01-22", "close": 5.15, "volume": 1926061.0}, {"date": "2024-01-23", "close": 5.16, "volume": 1528475.0}, {"date": "2024-01-24", "close": 4.98, "volume": 1050883.0}, {"date": "2024-01-25", "close": 5.08, "volume": 839795.0}, {"date": "2024-01-26", "close": 5.06, "volume": 718670.0}, {"date": "2024-01-29", "close": 5.17, "volume": 1825067.0}, {"date": "2024-01-30", "close": 4.94, "volume": 2122095.0}, {"date": "2024-01-31", "close": 4.79, "volume": 1370737.0}, {"date": "2024-02-01", "close": 4.87, "volume": 1716823.0}, {"date": "2024-02-02", "close": 4.81, "volume": 1024769.0}, {"date": "2024-02-05", "close": 4.61, "volume": 925957.0}, {"date": "2024-02-06", "close": 4.77, "volume": 1340558.0}, {"date": "2024-02-07", "close": 4.76, "volume": 1067308.0}, {"date": "2024-02-08", "close": 4.88, "volume": 708162.0}, {"date": "2024-02-09", "close": 4.95, "volume": 787678.0}, {"date": "2024-02-12", "close": 5.09, "volume": 1593550.0}, {"date": "2024-02-13", "close": 4.96, "volume": 2642574.0}, {"date": "2024-02-14", "close": 5.44, "volume": 1820452.0}, {"date": "2024-02-15", "close": 5.75, "volume": 1765957.0}, {"date": "2024-02-16", "close": 5.5, "volume": 1530250.0}, {"date": "2024-02-20", "close": 5.19, "volume": 1099685.0}, {"date": "2024-02-21", "close": 5.1, "volume": 1000954.0}, {"date": "2024-02-22", "close": 4.96, "volume": 1151290.0}, {"date": "2024-02-23", "close": 4.91, "volume": 989556.0}, {"date": "2024-02-26", "close": 5.17, "volume": 1417619.0}, {"date": "2024-02-27", "close": 5.23, "volume": 2131233.0}, {"date": "2024-02-28", "close": 4.02, "volume": 8635473.0}, {"date": "2024-02-29", "close": 4.14, "volume": 3115076.0}, {"date": "2024-03-01", "close": 4.23, "volume": 2381401.0}, {"date": "2024-03-04", "close": 4.11, "volume": 1642550.0}, {"date": "2024-03-05", "close": 4.45, "volume": 4771728.0}, {"date": "2024-03-06", "close": 4.52, "volume": 1397609.0}, {"date": "2024-03-07", "close": 4.84, "volume": 1869937.0}, {"date": "2024-03-08", "close": 5.05, "volume": 2034750.0}, {"date": "2024-03-11", "close": 5.11, "volume": 1768343.0}, {"date": "2024-03-12", "close": 4.85, "volume": 2307716.0}, {"date": "2024-03-13", "close": 4.79, "volume": 1257776.0}, {"date": "2024-03-14", "close": 4.5, "volume": 1239906.0}, {"date": "2024-03-15", "close": 4.55, "volume": 3872576.0}, {"date": "2024-03-18", "close": 4.34, "volume": 957256.0}, {"date": "2024-03-19", "close": 4.35, "volume": 853693.0}, {"date": "2024-03-20", "close": 4.44, "volume": 1177761.0}, {"date": "2024-03-21", "close": 4.61, "volume": 1526248.0}, {"date": "2024-03-22", "close": 4.38, "volume": 777099.0}, {"date": "2024-03-25", "close": 4.33, "volume": 911339.0}, {"date": "2024-03-26", "close": 4.25, "volume": 1397337.0}, {"date": "2024-03-27", "close": 4.45, "volume": 2547044.0}, {"date": "2024-03-28", "close": 4.44, "volume": 862707.0}, {"date": "2024-04-01", "close": 4.3, "volume": 837945.0}, {"date": "2024-04-02", "close": 4.15, "volume": 1321147.0}, {"date": "2024-04-03", "close": 4.16, "volume": 748742.0}, {"date": "2024-04-04", "close": 4.07, "volume": 1005034.0}, {"date": "2024-04-05", "close": 4.01, "volume": 943205.0}, {"date": "2024-04-08", "close": 4.05, "volume": 1099851.0}, {"date": "2024-04-09", "close": 4.14, "volume": 1157410.0}, {"date": "2024-04-10", "close": 4.04, "volume": 1592417.0}, {"date": "2024-04-11", "close": 3.92, "volume": 1204782.0}, {"date": "2024-04-12", "close": 3.7, "volume": 1572909.0}, {"date": "2024-04-15", "close": 3.53, "volume": 3431973.0}, {"date": "2024-04-16", "close": 3.48, "volume": 1982656.0}, {"date": "2024-04-17", "close": 3.39, "volume": 1544303.0}, {"date": "2024-04-18", "close": 3.47, "volume": 1622668.0}, {"date": "2024-04-19", "close": 3.55, "volume": 1491096.0}, {"date": "2024-04-22", "close": 3.48, "volume": 1365667.0}, {"date": "2024-04-23", "close": 3.5, "volume": 1450016.0}, {"date": "2024-04-24", "close": 3.47, "volume": 1134050.0}, {"date": "2024-04-25", "close": 3.43, "volume": 984221.0}, {"date": "2024-04-26", "close": 3.43, "volume": 743593.0}, {"date": "2024-04-29", "close": 3.45, "volume": 830029.0}, {"date": "2024-04-30", "close": 3.35, "volume": 886518.0}, {"date": "2024-05-01", "close": 3.46, "volume": 1121925.0}, {"date": "2024-05-02", "close": 3.55, "volume": 1081866.0}, {"date": "2024-05-03", "close": 3.62, "volume": 1200559.0}, {"date": "2024-05-06", "close": 3.7, "volume": 1443717.0}, {"date": "2024-05-07", "close": 3.69, "volume": 999403.0}, {"date": "2024-05-08", "close": 3.66, "volume": 1575835.0}, {"date": "2024-05-09", "close": 3.84, "volume": 1229682.0}, {"date": "2024-05-10", "close": 3.7, "volume": 1775427.0}, {"date": "2024-05-13", "close": 3.73, "volume": 1361989.0}, {"date": "2024-05-14", "close": 3.96, "volume": 3453266.0}, {"date": "2024-05-15", "close": 3.8, "volume": 1483084.0}, {"date": "2024-05-16", "close": 3.76, "volume": 969552.0}, {"date": "2024-05-17", "close": 3.67, "volume": 1555837.0}, {"date": "2024-05-20", "close": 3.67, "volume": 1046784.0}, {"date": "2024-05-21", "close": 3.59, "volume": 1148180.0}, {"date": "2024-05-22", "close": 3.56, "volume": 842994.0}, {"date": "2024-05-23", "close": 3.48, "volume": 1396862.0}, {"date": "2024-05-24", "close": 3.5, "volume": 896492.0}, {"date": "2024-05-28", "close": 3.68, "volume": 1312319.0}, {"date": "2024-05-29", "close": 3.51, "volume": 1293261.0}, {"date": "2024-05-30", "close": 3.59, "volume": 1271430.0}, {"date": "2024-05-31", "close": 3.52, "volume": 1487880.0}, {"date": "2024-06-03", "close": 3.51, "volume": 904173.0}, {"date": "2024-06-04", "close": 3.46, "volume": 1534461.0}, {"date": "2024-06-05", "close": 4.16, "volume": 8135390.0}, {"date": "2024-06-06", "close": 4.39, "volume": 7273443.0}, {"date": "2024-06-07", "close": 4.12, "volume": 2799827.0}, {"date": "2024-06-10", "close": 4.01, "volume": 2800681.0}, {"date": "2024-06-11", "close": 4.02, "volume": 2271672.0}, {"date": "2024-06-12", "close": 3.98, "volume": 2114006.0}, {"date": "2024-06-13", "close": 3.73, "volume": 3138830.0}, {"date": "2024-06-14", "close": 3.51, "volume": 2090759.0}, {"date": "2024-06-17", "close": 3.55, "volume": 1569753.0}, {"date": "2024-06-18", "close": 3.52, "volume": 2451358.0}, {"date": "2024-06-20", "close": 3.57, "volume": 2055655.0}, {"date": "2024-06-21", "close": 3.52, "volume": 4864444.0}, {"date": "2024-06-24", "close": 3.27, "volume": 3381722.0}, {"date": "2024-06-25", "close": 3.11, "volume": 2993075.0}, {"date": "2024-06-26", "close": 3.16, "volume": 1838045.0}, {"date": "2024-06-27", "close": 3.07, "volume": 1799631.0}, {"date": "2024-06-28", "close": 3.07, "volume": 3256652.0}, {"date": "2024-07-01", "close": 2.97, "volume": 1965145.0}, {"date": "2024-07-02", "close": 2.95, "volume": 1452225.0}, {"date": "2024-07-03", "close": 3.02, "volume": 1552900.0}, {"date": "2024-07-05", "close": 3.2, "volume": 2413970.0}, {"date": "2024-07-08", "close": 3.5, "volume": 3109569.0}, {"date": "2024-07-09", "close": 3.42, "volume": 1834896.0}, {"date": "2024-07-10", "close": 3.48, "volume": 1139344.0}, {"date": "2024-07-11", "close": 3.78, "volume": 2441950.0}, {"date": "2024-07-12", "close": 3.97, "volume": 2246184.0}, {"date": "2024-07-15", "close": 3.9, "volume": 1511636.0}, {"date": "2024-07-16", "close": 4.1, "volume": 1701501.0}, {"date": "2024-07-17", "close": 4.02, "volume": 1238296.0}, {"date": "2024-07-18", "close": 3.81, "volume": 1141462.0}, {"date": "2024-07-19", "close": 3.73, "volume": 918529.0}, {"date": "2024-07-22", "close": 3.86, "volume": 1169597.0}, {"date": "2024-07-23", "close": 3.93, "volume": 924176.0}, {"date": "2024-07-24", "close": 3.85, "volume": 1139853.0}, {"date": "2024-07-25", "close": 3.99, "volume": 1527134.0}, {"date": "2024-07-26", "close": 3.8, "volume": 1862169.0}, {"date": "2024-07-29", "close": 3.64, "volume": 1933768.0}, {"date": "2024-07-30", "close": 3.63, "volume": 839632.0}, {"date": "2024-07-31", "close": 3.65, "volume": 1510642.0}, {"date": "2024-08-01", "close": 3.39, "volume": 1620574.0}, {"date": "2024-08-02", "close": 3.08, "volume": 1948640.0}, {"date": "2024-08-05", "close": 2.86, "volume": 2572194.0}, {"date": "2024-08-06", "close": 2.81, "volume": 2374722.0}, {"date": "2024-08-07", "close": 2.63, "volume": 1593165.0}, {"date": "2024-08-08", "close": 2.71, "volume": 1708159.0}, {"date": "2024-08-09", "close": 2.47, "volume": 4939608.0}, {"date": "2024-08-12", "close": 2.34, "volume": 2498025.0}, {"date": "2024-08-13", "close": 2.55, "volume": 3020534.0}, {"date": "2024-08-14", "close": 2.34, "volume": 4310910.0}, {"date": "2024-08-15", "close": 2.51, "volume": 1842999.0}, {"date": "2024-08-16", "close": 2.44, "volume": 1896843.0}, {"date": "2024-08-19", "close": 2.59, "volume": 1497639.0}, {"date": "2024-08-20", "close": 2.52, "volume": 1276780.0}, {"date": "2024-08-21", "close": 2.59, "volume": 2399748.0}, {"date": "2024-08-22", "close": 2.53, "volume": 2210095.0}, {"date": "2024-08-23", "close": 2.63, "volume": 2630964.0}, {"date": "2024-08-26", "close": 2.57, "volume": 1806436.0}, {"date": "2024-08-27", "close": 2.45, "volume": 2241527.0}, {"date": "2024-08-28", "close": 2.3, "volume": 2309472.0}, {"date": "2024-08-29", "close": 2.33, "volume": 2676269.0}, {"date": "2024-08-30", "close": 2.14, "volume": 7001275.0}, {"date": "2024-09-03", "close": 1.91, "volume": 5659578.0}, {"date": "2024-09-04", "close": 1.89, "volume": 3752215.0}, {"date": "2024-09-05", "close": 1.95, "volume": 3492808.0}, {"date": "2024-09-06", "close": 1.88, "volume": 3490840.0}, {"date": "2024-09-09", "close": 2.04, "volume": 6339376.0}, {"date": "2024-09-10", "close": 1.96, "volume": 3443894.0}, {"date": "2024-09-11", "close": 2.19, "volume": 3624722.0}, {"date": "2024-09-12", "close": 2.31, "volume": 3377904.0}, {"date": "2024-09-13", "close": 2.47, "volume": 3447898.0}, {"date": "2024-09-16", "close": 2.4, "volume": 3415050.0}, {"date": "2024-09-17", "close": 2.62, "volume": 5664650.0}, {"date": "2024-09-18", "close": 2.59, "volume": 6386201.0}, {"date": "2024-09-19", "close": 2.62, "volume": 3998710.0}, {"date": "2024-09-20", "close": 2.58, "volume": 26949930.0}, {"date": "2024-09-23", "close": 2.44, "volume": 4300969.0}, {"date": "2024-09-24", "close": 2.46, "volume": 3341704.0}, {"date": "2024-09-25", "close": 2.38, "volume": 3224481.0}, {"date": "2024-09-26", "close": 2.67, "volume": 3759301.0}, {"date": "2024-09-27", "close": 2.89, "volume": 5077651.0}, {"date": "2024-09-30", "close": 2.84, "volume": 2914677.0}, {"date": "2024-10-01", "close": 2.67, "volume": 2545801.0}, {"date": "2024-10-02", "close": 2.82, "volume": 1882336.0}, {"date": "2024-10-03", "close": 2.75, "volume": 1287983.0}, {"date": "2024-10-04", "close": 2.86, "volume": 2316596.0}, {"date": "2024-10-07", "close": 3.06, "volume": 4032335.0}, {"date": "2024-10-08", "close": 2.95, "volume": 2141396.0}, {"date": "2024-10-09", "close": 2.96, "volume": 2262724.0}, {"date": "2024-10-10", "close": 2.86, "volume": 1441705.0}, {"date": "2024-10-11", "close": 3.01, "volume": 1902276.0}, {"date": "2024-10-14", "close": 3.05, "volume": 1800070.0}, {"date": "2024-10-15", "close": 3.08, "volume": 1627173.0}, {"date": "2024-10-16", "close": 3.12, "volume": 1770662.0}, {"date": "2024-10-17", "close": 3.06, "volume": 1275859.0}, {"date": "2024-10-18", "close": 3.06, "volume": 2381212.0}, {"date": "2024-10-21", "close": 2.99, "volume": 1764110.0}, {"date": "2024-10-22", "close": 2.91, "volume": 1100489.0}, {"date": "2024-10-23", "close": 2.91, "volume": 1512620.0}, {"date": "2024-10-24", "close": 2.86, "volume": 1318023.0}, {"date": "2024-10-25", "close": 2.89, "volume": 1437622.0}, {"date": "2024-10-28", "close": 3.29, "volume": 4373102.0}, {"date": "2024-10-29", "close": 3.22, "volume": 1874068.0}, {"date": "2024-10-30", "close": 3.02, "volume": 1834934.0}, {"date": "2024-10-31", "close": 3.0, "volume": 1817199.0}, {"date": "2024-11-01", "close": 3.39, "volume": 3316176.0}, {"date": "2024-11-04", "close": 3.34, "volume": 1891782.0}, {"date": "2024-11-05", "close": 3.43, "volume": 1806612.0}, {"date": "2024-11-06", "close": 3.57, "volume": 3059475.0}, {"date": "2024-11-07", "close": 3.4, "volume": 1786913.0}, {"date": "2024-11-08", "close": 3.34, "volume": 1397904.0}, {"date": "2024-11-11", "close": 3.62, "volume": 1951665.0}, {"date": "2024-11-12", "close": 3.4, "volume": 2201058.0}, {"date": "2024-11-13", "close": 3.43, "volume": 2867860.0}, {"date": "2024-11-14", "close": 2.84, "volume": 7692697.0}, {"date": "2024-11-15", "close": 2.97, "volume": 2214103.0}, {"date": "2024-11-18", "close": 2.96, "volume": 1678169.0}, {"date": "2024-11-19", "close": 3.01, "volume": 1557212.0}, {"date": "2024-11-20", "close": 3.11, "volume": 2026105.0}, {"date": "2024-11-21", "close": 3.22, "volume": 2562646.0}, {"date": "2024-11-22", "close": 3.2, "volume": 2669617.0}, {"date": "2024-11-25", "close": 3.43, "volume": 6092855.0}, {"date": "2024-11-26", "close": 3.41, "volume": 2597924.0}, {"date": "2024-11-27", "close": 2.95, "volume": 6307721.0}, {"date": "2024-11-29", "close": 2.97, "volume": 1344799.0}, {"date": "2024-12-02", "close": 2.79, "volume": 4066438.0}, {"date": "2024-12-03", "close": 2.72, "volume": 4212310.0}, {"date": "2024-12-04", "close": 2.79, "volume": 2109218.0}, {"date": "2024-12-05", "close": 2.7, "volume": 2684201.0}, {"date": "2024-12-06", "close": 2.9, "volume": 2749153.0}, {"date": "2024-12-09", "close": 3.26, "volume": 4252299.0}, {"date": "2024-12-10", "close": 3.3, "volume": 2927714.0}, {"date": "2024-12-11", "close": 3.37, "volume": 4090163.0}, {"date": "2024-12-12", "close": 4.09, "volume": 8623539.0}, {"date": "2024-12-13", "close": 3.97, "volume": 4064226.0}, {"date": "2024-12-16", "close": 3.96, "volume": 2781729.0}, {"date": "2024-12-17", "close": 3.8, "volume": 2155157.0}, {"date": "2024-12-18", "close": 3.58, "volume": 3439702.0}, {"date": "2024-12-19", "close": 3.55, "volume": 2322852.0}, {"date": "2024-12-20", "close": 3.5, "volume": 5536307.0}, {"date": "2024-12-23", "close": 3.36, "volume": 1926351.0}, {"date": "2024-12-24", "close": 3.56, "volume": 2087155.0}, {"date": "2024-12-26", "close": 3.47, "volume": 949376.0}, {"date": "2024-12-27", "close": 3.42, "volume": 1424393.0}, {"date": "2024-12-30", "close": 3.28, "volume": 1800306.0}, {"date": "2024-12-31", "close": 3.28, "volume": 2015726.0}, {"date": "2025-01-02", "close": 3.2, "volume": 2639021.0}, {"date": "2025-01-03", "close": 3.39, "volume": 2916304.0}, {"date": "2025-01-06", "close": 3.44, "volume": 1634461.0}, {"date": "2025-01-07", "close": 3.39, "volume": 1906524.0}, {"date": "2025-01-08", "close": 3.32, "volume": 2011935.0}, {"date": "2025-01-10", "close": 3.26, "volume": 1956262.0}, {"date": "2025-01-13", "close": 3.08, "volume": 2290879.0}, {"date": "2025-01-14", "close": 3.03, "volume": 1751766.0}, {"date": "2025-01-15", "close": 3.11, "volume": 2107326.0}, {"date": "2025-01-16", "close": 3.11, "volume": 1410074.0}, {"date": "2025-01-17", "close": 3.08, "volume": 1900734.0}, {"date": "2025-01-21", "close": 3.14, "volume": 1910178.0}, {"date": "2025-01-22", "close": 3.04, "volume": 1506307.0}, {"date": "2025-01-23", "close": 3.04, "volume": 1873976.0}, {"date": "2025-01-24", "close": 3.85, "volume": 10795670.0}, {"date": "2025-01-27", "close": 4.0, "volume": 5886848.0}, {"date": "2025-01-28", "close": 3.9, "volume": 4041042.0}, {"date": "2025-01-29", "close": 3.75, "volume": 1907205.0}, {"date": "2025-01-30", "close": 3.73, "volume": 1530570.0}, {"date": "2025-01-31", "close": 3.6, "volume": 2453828.0}, {"date": "2025-02-03", "close": 3.74, "volume": 3454456.0}, {"date": "2025-02-04", "close": 4.62, "volume": 8697247.0}, {"date": "2025-02-05", "close": 4.72, "volume": 5085920.0}, {"date": "2025-02-06", "close": 4.68, "volume": 3110619.0}, {"date": "2025-02-07", "close": 4.27, "volume": 2769971.0}, {"date": "2025-02-10", "close": 4.4, "volume": 1863086.0}, {"date": "2025-02-11", "close": 4.37, "volume": 1948134.0}, {"date": "2025-02-12", "close": 4.28, "volume": 1464328.0}, {"date": "2025-02-13", "close": 4.67, "volume": 3316676.0}, {"date": "2025-02-14", "close": 4.7, "volume": 2446415.0}, {"date": "2025-02-18", "close": 4.54, "volume": 2451004.0}, {"date": "2025-02-19", "close": 4.61, "volume": 2363424.0}, {"date": "2025-02-20", "close": 4.4, "volume": 2143245.0}, {"date": "2025-02-21", "close": 4.1, "volume": 2596329.0}, {"date": "2025-02-24", "close": 3.84, "volume": 1631884.0}, {"date": "2025-02-25", "close": 3.56, "volume": 2443287.0}, {"date": "2025-02-26", "close": 3.64, "volume": 1526398.0}, {"date": "2025-02-27", "close": 3.49, "volume": 2275317.0}, {"date": "2025-02-28", "close": 3.39, "volume": 2971050.0}, {"date": "2025-03-03", "close": 3.09, "volume": 2720750.0}, {"date": "2025-03-04", "close": 3.1, "volume": 2130394.0}, {"date": "2025-03-05", "close": 3.1, "volume": 2102862.0}, {"date": "2025-03-06", "close": 3.03, "volume": 1301658.0}, {"date": "2025-03-07", "close": 2.94, "volume": 2007734.0}, {"date": "2025-03-10", "close": 2.78, "volume": 1736267.0}, {"date": "2025-03-11", "close": 2.76, "volume": 1885759.0}, {"date": "2025-03-12", "close": 2.73, "volume": 2891354.0}, {"date": "2025-03-13", "close": 2.54, "volume": 3206593.0}, {"date": "2025-03-14", "close": 2.6, "volume": 2475416.0}, {"date": "2025-03-17", "close": 2.74, "volume": 2556311.0}, {"date": "2025-03-18", "close": 2.65, "volume": 1984580.0}, {"date": "2025-03-19", "close": 2.63, "volume": 1486553.0}, {"date": "2025-03-20", "close": 2.56, "volume": 2119930.0}, {"date": "2025-03-21", "close": 2.58, "volume": 9162876.0}, {"date": "2025-03-24", "close": 2.77, "volume": 2067345.0}, {"date": "2025-03-25", "close": 2.74, "volume": 2266882.0}, {"date": "2025-03-26", "close": 2.72, "volume": 2561181.0}, {"date": "2025-03-27", "close": 2.15, "volume": 9899579.0}, {"date": "2025-03-28", "close": 2.12, "volume": 3814466.0}, {"date": "2025-03-31", "close": 2.12, "volume": 3044055.0}, {"date": "2025-04-01", "close": 2.07, "volume": 2689267.0}, {"date": "2025-04-02", "close": 2.1, "volume": 2282758.0}, {"date": "2025-04-03", "close": 1.92, "volume": 2961473.0}, {"date": "2025-04-04", "close": 1.89, "volume": 3729413.0}, {"date": "2025-04-07", "close": 2.03, "volume": 4209815.0}, {"date": "2025-04-08", "close": 1.89, "volume": 2628896.0}, {"date": "2025-04-09", "close": 2.08, "volume": 4377442.0}, {"date": "2025-04-10", "close": 2.03, "volume": 2138505.0}, {"date": "2025-04-11", "close": 2.04, "volume": 2301346.0}, {"date": "2025-04-14", "close": 2.03, "volume": 1446362.0}, {"date": "2025-04-15", "close": 2.01, "volume": 1144987.0}, {"date": "2025-04-16", "close": 1.93, "volume": 1695810.0}, {"date": "2025-04-17", "close": 1.86, "volume": 4412720.0}, {"date": "2025-04-21", "close": 1.78, "volume": 2051230.0}, {"date": "2025-04-22", "close": 1.79, "volume": 1808766.0}, {"date": "2025-04-23", "close": 1.83, "volume": 2465396.0}, {"date": "2025-04-24", "close": 1.94, "volume": 1789174.0}, {"date": "2025-04-25", "close": 1.94, "volume": 1336351.0}, {"date": "2025-04-28", "close": 1.95, "volume": 2359949.0}, {"date": "2025-04-29", "close": 1.9, "volume": 2215941.0}, {"date": "2025-04-30", "close": 1.84, "volume": 1956427.0}, {"date": "2025-05-01", "close": 1.89, "volume": 1832109.0}, {"date": "2025-05-02", "close": 2.01, "volume": 2697200.0}, {"date": "2025-05-05", "close": 2.0, "volume": 2025356.0}, {"date": "2025-05-06", "close": 1.96, "volume": 1320852.0}, {"date": "2025-05-07", "close": 1.96, "volume": 1178063.0}, {"date": "2025-05-08", "close": 2.25, "volume": 6146888.0}, {"date": "2025-05-09", "close": 2.37, "volume": 4321365.0}, {"date": "2025-05-12", "close": 2.55, "volume": 5348066.0}, {"date": "2025-05-13", "close": 1.87, "volume": 13277760.0}, {"date": "2025-05-14", "close": 1.75, "volume": 6514324.0}, {"date": "2025-05-15", "close": 1.67, "volume": 7785218.0}, {"date": "2025-05-16", "close": 1.72, "volume": 3408022.0}, {"date": "2025-05-19", "close": 1.7, "volume": 2732826.0}, {"date": "2025-05-20", "close": 1.73, "volume": 2806493.0}, {"date": "2025-05-21", "close": 1.61, "volume": 3850842.0}, {"date": "2025-05-22", "close": 1.62, "volume": 2444524.0}, {"date": "2025-05-23", "close": 1.61, "volume": 3150545.0}, {"date": "2025-05-27", "close": 1.58, "volume": 7206428.0}, {"date": "2025-05-28", "close": 1.57, "volume": 4543747.0}, {"date": "2025-05-29", "close": 1.6, "volume": 4537538.0}, {"date": "2025-05-30", "close": 1.55, "volume": 3833123.0}, {"date": "2025-06-02", "close": 1.53, "volume": 4917766.0}, {"date": "2025-06-03", "close": 1.75, "volume": 5375501.0}, {"date": "2025-06-04", "close": 1.69, "volume": 3021234.0}, {"date": "2025-06-05", "close": 1.67, "volume": 2646043.0}, {"date": "2025-06-06", "close": 1.73, "volume": 2876164.0}, {"date": "2025-06-09", "close": 1.84, "volume": 3441373.0}, {"date": "2025-06-10", "close": 1.84, "volume": 3970677.0}, {"date": "2025-06-11", "close": 1.84, "volume": 2540218.0}, {"date": "2025-06-12", "close": 1.74, "volume": 1872965.0}, {"date": "2025-06-13", "close": 1.68, "volume": 1728090.0}, {"date": "2025-06-16", "close": 1.94, "volume": 6772755.0}, {"date": "2025-06-17", "close": 1.87, "volume": 3726381.0}, {"date": "2025-06-18", "close": 1.47, "volume": 32954580.0}, {"date": "2025-06-20", "close": 1.37, "volume": 16534250.0}, {"date": "2025-06-23", "close": 1.44, "volume": 6103069.0}, {"date": "2025-06-24", "close": 1.44, "volume": 2999158.0}, {"date": "2025-06-25", "close": 1.39, "volume": 4899048.0}, {"date": "2025-06-26", "close": 1.5, "volume": 5298705.0}, {"date": "2025-06-27", "close": 1.52, "volume": 4922703.0}, {"date": "2025-06-30", "close": 1.54, "volume": 2717963.0}, {"date": "2025-07-01", "close": 1.56, "volume": 3408163.0}, {"date": "2025-07-02", "close": 1.65, "volume": 3564472.0}, {"date": "2025-07-03", "close": 1.72, "volume": 1720999.0}, {"date": "2025-07-07", "close": 1.64, "volume": 2709598.0}, {"date": "2025-07-08", "close": 1.77, "volume": 2879792.0}, {"date": "2025-07-09", "close": 1.81, "volume": 3298512.0}, {"date": "2025-07-10", "close": 1.82, "volume": 2353251.0}, {"date": "2025-07-11", "close": 1.71, "volume": 1930025.0}, {"date": "2025-07-14", "close": 1.68, "volume": 1639703.0}, {"date": "2025-07-15", "close": 1.63, "volume": 1542934.0}, {"date": "2025-07-16", "close": 1.63, "volume": 1694673.0}, {"date": "2025-07-17", "close": 1.72, "volume": 3694883.0}, {"date": "2025-07-18", "close": 1.76, "volume": 3471781.0}, {"date": "2025-07-21", "close": 1.82, "volume": 5586573.0}, {"date": "2025-07-22", "close": 1.92, "volume": 4136677.0}, {"date": "2025-07-23", "close": 1.92, "volume": 3334968.0}, {"date": "2025-07-24", "close": 1.88, "volume": 8131817.0}, {"date": "2025-07-25", "close": 1.8, "volume": 2931499.0}, {"date": "2025-07-28", "close": 1.78, "volume": 2185857.0}, {"date": "2025-07-29", "close": 1.68, "volume": 3227846.0}, {"date": "2025-07-30", "close": 1.67, "volume": 2122185.0}, {"date": "2025-07-31", "close": 1.63, "volume": 2294102.0}, {"date": "2025-08-01", "close": 1.6, "volume": 2145052.0}, {"date": "2025-08-04", "close": 1.65, "volume": 2043148.0}, {"date": "2025-08-05", "close": 1.74, "volume": 2761699.0}, {"date": "2025-08-06", "close": 1.69, "volume": 1996756.0}, {"date": "2025-08-07", "close": 1.76, "volume": 2376062.0}, {"date": "2025-08-08", "close": 1.78, "volume": 2049356.0}, {"date": "2025-08-11", "close": 1.76, "volume": 2202878.0}, {"date": "2025-08-12", "close": 2.28, "volume": 22353130.0}, {"date": "2025-08-13", "close": 2.33, "volume": 6574150.0}, {"date": "2025-08-14", "close": 2.09, "volume": 4538848.0}, {"date": "2025-08-15", "close": 2.05, "volume": 4060028.0}, {"date": "2025-08-18", "close": 2.09, "volume": 4548845.0}, {"date": "2025-08-19", "close": 1.97, "volume": 3227551.0}, {"date": "2025-08-20", "close": 1.97, "volume": 2875952.0}, {"date": "2025-08-21", "close": 2.02, "volume": 1910318.0}, {"date": "2025-08-22", "close": 2.1, "volume": 3908293.0}, {"date": "2025-08-25", "close": 2.18, "volume": 3239550.0}, {"date": "2025-08-26", "close": 2.15, "volume": 3556755.0}, {"date": "2025-08-27", "close": 2.56, "volume": 16925040.0}, {"date": "2025-08-28", "close": 2.41, "volume": 4874212.0}, {"date": "2025-08-29", "close": 2.3, "volume": 3511918.0}, {"date": "2025-09-02", "close": 2.18, "volume": 2691659.0}, {"date": "2025-09-03", "close": 2.05, "volume": 5793622.0}, {"date": "2025-09-04", "close": 2.05, "volume": 3514182.0}, {"date": "2025-09-05", "close": 2.12, "volume": 2570864.0}, {"date": "2025-09-08", "close": 2.17, "volume": 2292876.0}, {"date": "2025-09-09", "close": 2.1, "volume": 2085851.0}, {"date": "2025-09-10", "close": 2.12, "volume": 2664674.0}, {"date": "2025-09-11", "close": 2.25, "volume": 2940357.0}, {"date": "2025-09-12", "close": 2.23, "volume": 1953583.0}, {"date": "2025-09-15", "close": 2.33, "volume": 2320700.0}, {"date": "2025-09-16", "close": 2.33, "volume": 1841314.0}, {"date": "2025-09-17", "close": 2.24, "volume": 2627577.0}, {"date": "2025-09-18", "close": 2.47, "volume": 5211913.0}, {"date": "2025-09-19", "close": 2.45, "volume": 3779573.0}, {"date": "2025-09-22", "close": 2.5, "volume": 2909747.0}, {"date": "2025-09-23", "close": 2.81, "volume": 10914730.0}, {"date": "2025-09-24", "close": 2.92, "volume": 6439547.0}, {"date": "2025-09-25", "close": 2.91, "volume": 4047807.0}, {"date": "2025-09-26", "close": 3.11, "volume": 5420859.0}, {"date": "2025-09-29", "close": 2.96, "volume": 6745675.0}, {"date": "2025-09-30", "close": 2.9, "volume": 4861631.0}, {"date": "2025-10-01", "close": 2.87, "volume": 3105051.0}, {"date": "2025-10-02", "close": 2.99, "volume": 4920741.0}, {"date": "2025-10-03", "close": 3.12, "volume": 5744966.0}, {"date": "2025-10-06", "close": 3.17, "volume": 3329738.0}, {"date": "2025-10-07", "close": 3.14, "volume": 8431067.0}, {"date": "2025-10-08", "close": 3.23, "volume": 4162740.0}, {"date": "2025-10-09", "close": 3.18, "volume": 4246122.0}, {"date": "2025-10-10", "close": 2.89, "volume": 6137362.0}, {"date": "2025-10-13", "close": 3.11, "volume": 3940059.0}, {"date": "2025-10-14", "close": 3.08, "volume": 2749693.0}, {"date": "2025-10-15", "close": 3.27, "volume": 3333375.0}, {"date": "2025-10-16", "close": 3.26, "volume": 4924768.0}, {"date": "2025-10-17", "close": 3.11, "volume": 3756199.0}, {"date": "2025-10-20", "close": 3.78, "volume": 7306635.0}, {"date": "2025-10-21", "close": 3.38, "volume": 5906992.0}, {"date": "2025-10-22", "close": 3.01, "volume": 4930063.0}, {"date": "2025-10-23", "close": 3.08, "volume": 2833157.0}, {"date": "2025-10-24", "close": 3.13, "volume": 3333984.0}, {"date": "2025-10-27", "close": 3.07, "volume": 5450480.0}, {"date": "2025-10-28", "close": 3.19, "volume": 6007376.0}, {"date": "2025-10-29", "close": 3.03, "volume": 3182331.0}, {"date": "2025-10-30", "close": 2.82, "volume": 4464751.0}, {"date": "2025-10-31", "close": 2.86, "volume": 2863132.0}, {"date": "2025-11-03", "close": 2.76, "volume": 2689889.0}, {"date": "2025-11-04", "close": 2.62, "volume": 3500501.0}, {"date": "2025-11-05", "close": 2.6, "volume": 5452840.0}, {"date": "2025-11-06", "close": 2.25, "volume": 4163306.0}, {"date": "2025-11-07", "close": 2.22, "volume": 2858816.0}, {"date": "2025-11-10", "close": 2.27, "volume": 3117904.0}, {"date": "2025-11-11", "close": 2.23, "volume": 2003422.0}, {"date": "2025-11-12", "close": 2.33, "volume": 3471851.0}, {"date": "2025-11-13", "close": 2.16, "volume": 2468862.0}, {"date": "2025-11-14", "close": 2.16, "volume": 1688236.0}, {"date": "2025-11-17", "close": 2.08, "volume": 1563273.0}, {"date": "2025-11-18", "close": 2.08, "volume": 1224793.0}, {"date": "2025-11-19", "close": 1.98, "volume": 2623610.0}, {"date": "2025-11-20", "close": 1.87, "volume": 3069629.0}, {"date": "2025-11-21", "close": 1.95, "volume": 4797814.0}, {"date": "2025-11-24", "close": 2.04, "volume": 1867099.0}, {"date": "2025-11-25", "close": 2.02, "volume": 1851262.0}, {"date": "2025-11-26", "close": 2.04, "volume": 1427107.0}, {"date": "2025-11-28", "close": 2.08, "volume": 820833.0}, {"date": "2025-12-01", "close": 2.0, "volume": 1503499.0}, {"date": "2025-12-02", "close": 2.04, "volume": 1296102.0}, {"date": "2025-12-03", "close": 2.21, "volume": 1566029.0}, {"date": "2025-12-04", "close": 2.25, "volume": 1699361.0}, {"date": "2025-12-05", "close": 2.16, "volume": 1290358.0}, {"date": "2025-12-08", "close": 2.13, "volume": 944982.0}, {"date": "2025-12-09", "close": 1.77, "volume": 16279040.0}, {"date": "2025-12-10", "close": 1.77, "volume": 5366840.0}, {"date": "2025-12-11", "close": 1.97, "volume": 4614618.0}, {"date": "2025-12-12", "close": 1.9, "volume": 3335556.0}, {"date": "2025-12-15", "close": 1.95, "volume": 3175750.0}, {"date": "2025-12-16", "close": 1.91, "volume": 4340114.0}, {"date": "2025-12-17", "close": 1.86, "volume": 2361146.0}, {"date": "2025-12-18", "close": 1.9, "volume": 2948727.0}, {"date": "2025-12-19", "close": 1.84, "volume": 5654361.0}, {"date": "2025-12-22", "close": 1.84, "volume": 4717564.0}, {"date": "2025-12-23", "close": 1.81, "volume": 3497101.0}, {"date": "2025-12-24", "close": 1.78, "volume": 1448992.0}, {"date": "2025-12-26", "close": 1.82, "volume": 2195904.0}, {"date": "2025-12-29", "close": 1.78, "volume": 2192025.0}, {"date": "2025-12-30", "close": 1.77, "volume": 1474806.0}, {"date": "2025-12-31", "close": 1.77, "volume": 1847432.0}, {"date": "2026-01-02", "close": 1.85, "volume": 4518747.0}, {"date": "2026-01-05", "close": 1.99, "volume": 5496723.0}, {"date": "2026-01-06", "close": 2.22, "volume": 6661242.0}, {"date": "2026-01-07", "close": 2.18, "volume": 5000067.0}, {"date": "2026-01-08", "close": 2.56, "volume": 12058740.0}, {"date": "2026-01-09", "close": 2.33, "volume": 13702290.0}, {"date": "2026-01-12", "close": 2.47, "volume": 6416510.0}, {"date": "2026-01-13", "close": 2.36, "volume": 3575033.0}, {"date": "2026-01-14", "close": 2.44, "volume": 3506901.0}, {"date": "2026-01-15", "close": 2.64, "volume": 6338165.0}, {"date": "2026-01-16", "close": 2.76, "volume": 5951596.0}, {"date": "2026-01-20", "close": 2.57, "volume": 4472643.0}, {"date": "2026-01-21", "close": 2.62, "volume": 4057516.0}, {"date": "2026-01-22", "close": 2.83, "volume": 6618858.0}, {"date": "2026-01-23", "close": 2.64, "volume": 4384047.0}, {"date": "2026-01-26", "close": 2.43, "volume": 4263755.0}, {"date": "2026-01-27", "close": 2.4, "volume": 2989526.0}, {"date": "2026-01-28", "close": 2.33, "volume": 2828418.0}, {"date": "2026-01-29", "close": 2.31, "volume": 2710756.0}, {"date": "2026-01-30", "close": 2.24, "volume": 3188454.0}, {"date": "2026-02-02", "close": 2.2, "volume": 3125241.0}, {"date": "2026-02-03", "close": 2.24, "volume": 3960651.0}, {"date": "2026-02-04", "close": 2.14, "volume": 3522692.0}, {"date": "2026-02-05", "close": 1.99, "volume": 3075038.0}, {"date": "2026-02-06", "close": 2.2, "volume": 2517124.0}, {"date": "2026-02-09", "close": 2.28, "volume": 1990211.0}, {"date": "2026-02-10", "close": 2.24, "volume": 1507983.0}, {"date": "2026-02-11", "close": 2.18, "volume": 1661092.0}, {"date": "2026-02-12", "close": 2.05, "volume": 1763135.0}, {"date": "2026-02-13", "close": 2.08, "volume": 1347149.0}, {"date": "2026-02-17", "close": 2.05, "volume": 2222116.0}, {"date": "2026-02-18", "close": 2.05, "volume": 1881330.0}, {"date": "2026-02-19", "close": 2.12, "volume": 1539890.0}, {"date": "2026-02-20", "close": 2.09, "volume": 1118216.0}, {"date": "2026-02-23", "close": 2.05, "volume": 1675002.0}, {"date": "2026-02-24", "close": 2.03, "volume": 2176482.0}, {"date": "2026-02-25", "close": 2.07, "volume": 1818469.0}, {"date": "2026-02-26", "close": 2.02, "volume": 2323263.0}, {"date": "2026-02-27", "close": 1.93, "volume": 2373998.0}, {"date": "2026-03-02", "close": 2.04, "volume": 2483903.0}, {"date": "2026-03-03", "close": 2.03, "volume": 2583345.0}, {"date": "2026-03-04", "close": 2.09, "volume": 1673295.0}, {"date": "2026-03-05", "close": 2.04, "volume": 1891617.0}, {"date": "2026-03-06", "close": 1.96, "volume": 2043603.0}, {"date": "2026-03-09", "close": 2.51, "volume": 10291370.0}, {"date": "2026-03-10", "close": 2.45, "volume": 5785711.0}, {"date": "2026-03-11", "close": 2.47, "volume": 5183869.0}, {"date": "2026-03-12", "close": 2.39, "volume": 3391251.0}, {"date": "2026-03-13", "close": 2.42, "volume": 2721181.0}, {"date": "2026-03-16", "close": 2.43, "volume": 2004045.0}, {"date": "2026-03-17", "close": 2.3, "volume": 1734629.0}, {"date": "2026-03-18", "close": 2.14, "volume": 2428299.0}, {"date": "2026-03-19", "close": 2.04, "volume": 3560998.0}, {"date": "2026-03-20", "close": 1.93, "volume": 7426848.0}, {"date": "2026-03-23", "close": 2.04, "volume": 3016278.0}, {"date": "2026-03-24", "close": 2.07, "volume": 2932599.0}, {"date": "2026-03-25", "close": 2.11, "volume": 2716931.0}, {"date": "2026-03-26", "close": 2.08, "volume": 2336948.0}, {"date": "2026-03-27", "close": 1.95, "volume": 3192662.0}, {"date": "2026-03-30", "close": 1.9, "volume": 2586573.0}, {"date": "2026-03-31", "close": 1.88, "volume": 3307911.0}, {"date": "2026-04-01", "close": 1.87, "volume": 2604904.0}, {"date": "2026-04-02", "close": 1.85, "volume": 2085514.0}, {"date": "2026-04-06", "close": 1.86, "volume": 1696162.0}, {"date": "2026-04-07", "close": 1.82, "volume": 2249552.0}, {"date": "2026-04-08", "close": 1.92, "volume": 2295668.0}, {"date": "2026-04-09", "close": 1.89, "volume": 1359070.0}, {"date": "2026-04-10", "close": 1.92, "volume": 1356139.0}, {"date": "2026-04-13", "close": 1.97, "volume": 1889028.0}, {"date": "2026-04-14", "close": 1.98, "volume": 2193137.0}, {"date": "2026-04-15", "close": 2.03, "volume": 1723153.0}, {"date": "2026-04-16", "close": 2.14, "volume": 2322742.0}, {"date": "2026-04-17", "close": 2.24, "volume": 4410740.0}, {"date": "2026-04-20", "close": 2.32, "volume": 2616175.0}, {"date": "2026-04-21", "close": 2.35, "volume": 2800413.0}, {"date": "2026-04-22", "close": 2.36, "volume": 1889330.0}, {"date": "2026-04-23", "close": 2.21, "volume": 3033629.0}, {"date": "2026-04-24", "close": 2.26, "volume": 2330840.0}, {"date": "2026-04-27", "close": 2.21, "volume": 2154220.0}, {"date": "2026-04-28", "close": 2.2, "volume": 1641678.0}, {"date": "2026-04-29", "close": 2.16, "volume": 4738288.0}, {"date": "2026-04-30", "close": 2.46, "volume": 3239702.0}, {"date": "2026-05-01", "close": 2.37, "volume": 2422722.0}, {"date": "2026-05-04", "close": 2.34, "volume": 1856229.0}, {"date": "2026-05-05", "close": 2.6, "volume": 3351967.0}, {"date": "2026-05-06", "close": 2.52, "volume": 3464206.0}, {"date": "2026-05-07", "close": 2.4, "volume": 2428651.0}, {"date": "2026-05-08", "close": 2.47, "volume": 2807713.0}, {"date": "2026-05-11", "close": 2.51, "volume": 5040111.0}, {"date": "2026-05-12", "close": 3.11, "volume": 25951060.0}, {"date": "2026-05-13", "close": 3.2, "volume": 7901074.0}, {"date": "2026-05-14", "close": 3.28, "volume": 5521429.0}, {"date": "2026-05-15", "close": 3.02, "volume": 3702977.0}, {"date": "2026-05-18", "close": 2.83, "volume": 3415150.0}, {"date": "2026-05-19", "close": 2.67, "volume": 3255586.0}, {"date": "2026-05-20", "close": 2.77, "volume": 2698712.0}, {"date": "2026-05-21", "close": 2.99, "volume": 3389258.0}, {"date": "2026-05-22", "close": 3.15, "volume": 4542925.0}, {"date": "2026-05-26", "close": 3.49, "volume": 10487780.0}, {"date": "2026-05-27", "close": 3.54, "volume": 5854819.0}, {"date": "2026-05-28", "close": 3.5, "volume": 4898103.0}, {"date": "2026-05-29", "close": 3.57, "volume": 5707483.0}, {"date": "2026-06-01", "close": 3.72, "volume": 8495827.0}, {"date": "2026-06-02", "close": 3.88, "volume": 6867867.0}, {"date": "2026-06-03", "close": 3.61, "volume": 5459917.0}, {"date": "2026-06-04", "close": 3.07, "volume": 15761330.0}, {"date": "2026-06-05", "close": 2.91, "volume": 9099205.0}, {"date": "2026-06-08", "close": 3.0, "volume": 5228534.0}, {"date": "2026-06-09", "close": 2.95, "volume": 4582968.0}, {"date": "2026-06-10", "close": 2.89, "volume": 3264171.0}, {"date": "2026-06-11", "close": 3.02, "volume": 6349308.0}, {"date": "2026-06-12", "close": 3.01, "volume": 4076752.0}, {"date": "2026-06-15", "close": 3.02, "volume": 3345290.0}, {"date": "2026-06-16", "close": 3.19, "volume": 5352412.0}, {"date": "2026-06-17", "close": 3.45, "volume": 6513842.0}, {"date": "2026-06-18", "close": 3.57, "volume": 7128409.0}, {"date": "2026-06-22", "close": 3.26, "volume": 2566974.0}, {"date": "2026-06-23", "close": 3.14, "volume": 3077405.0}, {"date": "2026-06-24", "close": 3.01, "volume": 2989869.0}, {"date": "2026-06-25", "close": 2.95, "volume": 4030630.0}, {"date": "2026-06-26", "close": 3.04, "volume": 9467153.0}, {"date": "2026-06-29", "close": 2.86, "volume": 3148598.0}, {"date": "2026-06-30", "close": 3.02, "volume": 2401712.0}, {"date": "2026-07-01", "close": 2.96, "volume": 2156234.0}, {"date": "2026-07-02", "close": 2.8, "volume": 5001520.0}, {"date": "2026-07-06", "close": 2.83, "volume": 2114413.0}, {"date": "2026-07-07", "close": 2.87, "volume": 4933440.0}, {"date": "2026-07-08", "close": 2.97, "volume": 2957681.0}, {"date": "2026-07-09", "close": 3.11, "volume": 2280101.0}, {"date": "2026-07-10", "close": 3.07, "volume": 2684263.0}, {"date": "2026-07-13", "close": 3.0, "volume": 1647146.0}, {"date": "2026-07-14", "close": 2.97, "volume": 1808611.0}, {"date": "2026-07-15", "close": 2.96, "volume": 1265417.0}, {"date": "2026-07-16", "close": 2.81, "volume": 2523834.0}, {"date": "2026-07-17", "close": 2.69, "volume": 2221963.0}, {"date": "2026-07-20", "close": 2.63, "volume": 2190404.0}, {"date": "2026-07-21", "close": 2.78, "volume": 1573370.0}, {"date": "2026-07-22", "close": 2.66, "volume": 1593522.0}, {"date": "2026-07-23", "close": 2.59, "volume": 1431955.0}, {"date": "2026-07-24", "close": 2.57, "volume": 1812954.0}], "refreshing": true}