{"ticker": "ERAS", "overview": {"cik": "1761918", "ticker": "ERAS", "name": "Erasca, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001193125-26-346920", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-344845", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344611", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344584", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342669", "price_sensitive": true}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001628280-26-048993", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303357", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-14", "title": "Prospectus", "accession": "0001193125-26-303352", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-13", "title": "Prospectus", "accession": "0001193125-26-302148", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302045", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-13", "title": "Form S-3ASR", "accession": "0001193125-26-302035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-290881", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288910", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288908", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288906", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288905", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288903", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288902", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001628280-26-043327", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001628280-26-035691", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000060", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062612", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000492", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001493215-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002900", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ERAS", "has_prices": true, "as_of": "2026-10-30", "last": 14.35, "prev_close": 14.98, "change": -0.6300000000000008, "change_pct": -0.04205607476635519, "session_volume": 3749485.0, "vwap_5": 14.960601590593786, "vwap_20": 14.752106043226142, "vwap_60": 15.724164759515173, "vwap_250": 13.19952528088388, "high_52w": 22.47, "low_52w": 2.2, "avg_volume_20": 5226904.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352396", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "City Hill, LLC", "who_key": "City Hill, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "City Hill, LLC moves to a 3.7% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1872305/0001193125-26-352396-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001193125-26-346924", "src": "INSIDERS", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Charles S. Fuchs", "who_key": "Fuchs Charles S.", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ERAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/000119312526346924/0001193125-26-346924-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "13DG-0001493215-26-000106", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. takes a 5.2% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0001493215-26-000106-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-062612", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. moves to a 3.3% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0001104659-26-062612-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001738048-26-000060", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. moves to a 5.3% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0001738048-26-000060-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001897612-26-000492", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. moves to a 6.8% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0001897612-26-000492-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000919574-26-002900", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. moves to a 1.1% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0000919574-26-002900-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352396", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "City Hill, LLC", "who_key": "City Hill, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "City Hill, LLC moves to a 3.7% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1872305/0001193125-26-352396-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001493215-26-000106", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. takes a 5.2% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0001493215-26-000106-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-062612", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. moves to a 3.3% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0001104659-26-062612-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001738048-26-000060", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. moves to a 5.3% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0001738048-26-000060-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001897612-26-000492", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. moves to a 6.8% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0001897612-26-000492-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000919574-26-002900", "src": "13DG", "ticker": "ERAS", "cik": "1761918", "company": "Erasca, Inc.", "company_raw": "Erasca, Inc.", "who": "Erasca, Inc.", "who_key": "Erasca, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Erasca, Inc. moves to a 1.1% passive stake in ERAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1761918/0000919574-26-002900-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}], "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": "Erasca, Inc. - Common Stock", "new_value": "Erasca, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001761918", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001761918", "applied": 1, "detected_at": "2026-10-24T10:53:42.850173"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001193125-26-346920", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-344845", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344611", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344584", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342669", "price_sensitive": true}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001628280-26-048993", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303357", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-14", "title": "Prospectus", "accession": "0001193125-26-303352", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-13", "title": "Prospectus", "accession": "0001193125-26-302148", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302045", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-13", "title": "Form S-3ASR", "accession": "0001193125-26-302035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-290881", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288910", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288908", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288906", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288905", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288903", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288902", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001628280-26-043327", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001628280-26-035691", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000060", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062612", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000492", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001493215-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002900", "price_sensitive": false}], "performance": {"ticker": "ERAS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-16", "close": 17.43, "volume": 4480343.0}, {"date": "2021-07-19", "close": 17.93, "volume": 1005644.0}, {"date": "2021-07-20", "close": 19.23, "volume": 871585.0}, {"date": "2021-07-21", "close": 19.92, "volume": 438105.0}, {"date": "2021-07-22", "close": 20.0, "volume": 1626968.0}, {"date": "2021-07-23", "close": 19.12, "volume": 504454.0}, {"date": "2021-07-26", "close": 18.85, "volume": 415585.0}, {"date": "2021-07-27", "close": 18.96, "volume": 156229.0}, {"date": "2021-07-28", "close": 20.0, "volume": 318400.0}, {"date": "2021-07-29", "close": 20.99, "volume": 407873.0}, {"date": "2021-07-30", "close": 21.0, "volume": 262679.0}, {"date": "2021-08-02", "close": 19.28, "volume": 215052.0}, {"date": "2021-08-03", "close": 20.09, "volume": 210626.0}, {"date": "2021-08-04", "close": 20.57, "volume": 222501.0}, {"date": "2021-08-05", "close": 20.64, "volume": 348802.0}, {"date": "2021-08-06", "close": 20.99, "volume": 187276.0}, {"date": "2021-08-09", "close": 21.15, "volume": 184237.0}, {"date": "2021-08-10", "close": 20.25, "volume": 847924.0}, {"date": "2021-08-11", "close": 21.02, "volume": 317400.0}, {"date": "2021-08-12", "close": 19.32, "volume": 283518.0}, {"date": "2021-08-13", "close": 20.08, "volume": 508374.0}, {"date": "2021-08-16", "close": 19.52, "volume": 653812.0}, {"date": "2021-08-17", "close": 19.65, "volume": 294033.0}, {"date": "2021-08-18", "close": 19.27, "volume": 347630.0}, {"date": "2021-08-19", "close": 20.09, "volume": 491682.0}, {"date": "2021-08-20", "close": 20.97, "volume": 265166.0}, {"date": "2021-08-23", "close": 20.86, "volume": 346569.0}, {"date": "2021-08-24", "close": 20.89, "volume": 369919.0}, {"date": "2021-08-25", "close": 21.95, "volume": 396646.0}, {"date": "2021-08-26", "close": 22.4, "volume": 346149.0}, {"date": "2021-08-27", "close": 23.01, "volume": 223094.0}, {"date": "2021-08-30", "close": 23.52, "volume": 481796.0}, {"date": "2021-08-31", "close": 23.91, "volume": 274735.0}, {"date": "2021-09-01", "close": 22.86, "volume": 312601.0}, {"date": "2021-09-02", "close": 24.34, "volume": 263384.0}, {"date": "2021-09-03", "close": 23.85, "volume": 166928.0}, {"date": "2021-09-07", "close": 22.74, "volume": 237566.0}, {"date": "2021-09-08", "close": 20.28, "volume": 362995.0}, {"date": "2021-09-09", "close": 20.95, "volume": 278599.0}, {"date": "2021-09-10", "close": 21.02, "volume": 144052.0}, {"date": "2021-09-13", "close": 20.44, "volume": 282955.0}, {"date": "2021-09-14", "close": 20.83, "volume": 302539.0}, {"date": "2021-09-15", "close": 21.04, "volume": 271910.0}, {"date": "2021-09-16", "close": 20.61, "volume": 269315.0}, {"date": "2021-09-17", "close": 19.42, "volume": 3814042.0}, {"date": "2021-09-20", "close": 19.71, "volume": 352512.0}, {"date": "2021-09-21", "close": 21.09, "volume": 513853.0}, {"date": "2021-09-22", "close": 21.0, "volume": 196152.0}, {"date": "2021-09-23", "close": 19.98, "volume": 148642.0}, {"date": "2021-09-24", "close": 19.24, "volume": 304178.0}, {"date": "2021-09-27", "close": 20.32, "volume": 525379.0}, {"date": "2021-09-28", "close": 20.2, "volume": 177370.0}, {"date": "2021-09-29", "close": 19.84, "volume": 287896.0}, {"date": "2021-09-30", "close": 21.22, "volume": 276453.0}, {"date": "2021-10-01", "close": 21.56, "volume": 170411.0}, {"date": "2021-10-04", "close": 22.13, "volume": 182867.0}, {"date": "2021-10-05", "close": 22.75, "volume": 381092.0}, {"date": "2021-10-06", "close": 19.1, "volume": 593717.0}, {"date": "2021-10-07", "close": 18.14, "volume": 459601.0}, {"date": "2021-10-08", "close": 17.37, "volume": 249310.0}, {"date": "2021-10-11", "close": 18.51, "volume": 403890.0}, {"date": "2021-10-12", "close": 17.24, "volume": 675235.0}, {"date": "2021-10-13", "close": 18.02, "volume": 496486.0}, {"date": "2021-10-14", "close": 18.05, "volume": 476411.0}, {"date": "2021-10-15", "close": 17.8, "volume": 259937.0}, {"date": "2021-10-18", "close": 16.98, "volume": 192707.0}, {"date": "2021-10-19", "close": 17.87, "volume": 198925.0}, {"date": "2021-10-20", "close": 19.26, "volume": 958001.0}, {"date": "2021-10-21", "close": 19.34, "volume": 125224.0}, {"date": "2021-10-22", "close": 18.89, "volume": 87766.0}, {"date": "2021-10-25", "close": 19.27, "volume": 187641.0}, {"date": "2021-10-26", "close": 19.73, "volume": 279210.0}, {"date": "2021-10-27", "close": 18.51, "volume": 99408.0}, {"date": "2021-10-28", "close": 18.88, "volume": 93275.0}, {"date": "2021-10-29", "close": 19.78, "volume": 430200.0}, {"date": "2021-11-01", "close": 19.49, "volume": 180093.0}, {"date": "2021-11-02", "close": 19.69, "volume": 341964.0}, {"date": "2021-11-03", "close": 20.0, "volume": 269292.0}, {"date": "2021-11-04", "close": 20.29, "volume": 162507.0}, {"date": "2021-11-05", "close": 19.81, "volume": 134574.0}, {"date": "2021-11-08", "close": 19.46, "volume": 366419.0}, {"date": "2021-11-09", "close": 19.57, "volume": 115829.0}, {"date": "2021-11-10", "close": 18.87, "volume": 229543.0}, {"date": "2021-11-11", "close": 20.01, "volume": 242962.0}, {"date": "2021-11-12", "close": 19.45, "volume": 75631.0}, {"date": "2021-11-15", "close": 18.96, "volume": 93823.0}, {"date": "2021-11-16", "close": 19.55, "volume": 86976.0}, {"date": "2021-11-17", "close": 19.75, "volume": 124768.0}, {"date": "2021-11-18", "close": 18.22, "volume": 116584.0}, {"date": "2021-11-19", "close": 18.03, "volume": 79696.0}, {"date": "2021-11-22", "close": 16.92, "volume": 133505.0}, {"date": "2021-11-23", "close": 16.01, "volume": 263580.0}, {"date": "2021-11-24", "close": 16.46, "volume": 366974.0}, {"date": "2021-11-26", "close": 15.34, "volume": 588010.0}, {"date": "2021-11-29", "close": 14.64, "volume": 461404.0}, {"date": "2021-11-30", "close": 14.17, "volume": 811011.0}, {"date": "2021-12-01", "close": 14.22, "volume": 153827.0}, {"date": "2021-12-02", "close": 15.18, "volume": 192996.0}, {"date": "2021-12-03", "close": 14.14, "volume": 530953.0}, {"date": "2021-12-06", "close": 12.51, "volume": 419564.0}, {"date": "2021-12-07", "close": 13.91, "volume": 230110.0}, {"date": "2021-12-08", "close": 14.72, "volume": 197572.0}, {"date": "2021-12-09", "close": 13.89, "volume": 142468.0}, {"date": "2021-12-10", "close": 13.91, "volume": 273238.0}, {"date": "2021-12-13", "close": 14.0, "volume": 333384.0}, {"date": "2021-12-14", "close": 13.45, "volume": 422903.0}, {"date": "2021-12-15", "close": 13.65, "volume": 448822.0}, {"date": "2021-12-16", "close": 14.3, "volume": 541050.0}, {"date": "2021-12-17", "close": 14.86, "volume": 1269948.0}, {"date": "2021-12-20", "close": 13.78, "volume": 674799.0}, {"date": "2021-12-21", "close": 12.98, "volume": 494352.0}, {"date": "2021-12-22", "close": 13.94, "volume": 344400.0}, {"date": "2021-12-23", "close": 14.52, "volume": 255805.0}, {"date": "2021-12-27", "close": 14.21, "volume": 160930.0}, {"date": "2021-12-28", "close": 14.45, "volume": 421522.0}, {"date": "2021-12-29", "close": 14.55, "volume": 317087.0}, {"date": "2021-12-30", "close": 15.12, "volume": 520980.0}, {"date": "2021-12-31", "close": 15.58, "volume": 208504.0}, {"date": "2022-01-03", "close": 15.48, "volume": 816137.0}, {"date": "2022-01-04", "close": 14.95, "volume": 602140.0}, {"date": "2022-01-05", "close": 13.15, "volume": 1408868.0}, {"date": "2022-01-06", "close": 13.35, "volume": 1219447.0}, {"date": "2022-01-07", "close": 12.89, "volume": 404188.0}, {"date": "2022-01-10", "close": 12.07, "volume": 361799.0}, {"date": "2022-01-11", "close": 12.55, "volume": 616948.0}, {"date": "2022-01-12", "close": 13.37, "volume": 1319073.0}, {"date": "2022-01-13", "close": 13.25, "volume": 1330849.0}, {"date": "2022-01-14", "close": 12.94, "volume": 863758.0}, {"date": "2022-01-18", "close": 12.17, "volume": 897325.0}, {"date": "2022-01-19", "close": 11.3, "volume": 702641.0}, {"date": "2022-01-20", "close": 11.41, "volume": 1545711.0}, {"date": "2022-01-21", "close": 11.05, "volume": 3157375.0}, {"date": "2022-01-24", "close": 11.3, "volume": 1129252.0}, {"date": "2022-01-25", "close": 11.86, "volume": 683870.0}, {"date": "2022-01-26", "close": 11.28, "volume": 595082.0}, {"date": "2022-01-27", "close": 11.04, "volume": 471717.0}, {"date": "2022-01-28", "close": 11.25, "volume": 978527.0}, {"date": "2022-01-31", "close": 11.85, "volume": 477724.0}, {"date": "2022-02-01", "close": 11.54, "volume": 647673.0}, {"date": "2022-02-02", "close": 11.1, "volume": 561918.0}, {"date": "2022-02-03", "close": 11.15, "volume": 644565.0}, {"date": "2022-02-04", "close": 11.45, "volume": 650203.0}, {"date": "2022-02-07", "close": 11.91, "volume": 460864.0}, {"date": "2022-02-08", "close": 11.88, "volume": 565983.0}, {"date": "2022-02-09", "close": 12.41, "volume": 1060229.0}, {"date": "2022-02-10", "close": 12.01, "volume": 598365.0}, {"date": "2022-02-11", "close": 12.25, "volume": 446062.0}, {"date": "2022-02-14", "close": 11.93, "volume": 261246.0}, {"date": "2022-02-15", "close": 12.44, "volume": 625491.0}, {"date": "2022-02-16", "close": 12.36, "volume": 409890.0}, {"date": "2022-02-17", "close": 11.78, "volume": 303211.0}, {"date": "2022-02-18", "close": 11.53, "volume": 558372.0}, {"date": "2022-02-22", "close": 11.49, "volume": 509179.0}, {"date": "2022-02-23", "close": 11.01, "volume": 537202.0}, {"date": "2022-02-24", "close": 11.91, "volume": 593386.0}, {"date": "2022-02-25", "close": 12.15, "volume": 459938.0}, {"date": "2022-02-28", "close": 12.4, "volume": 722161.0}, {"date": "2022-03-01", "close": 12.12, "volume": 433090.0}, {"date": "2022-03-02", "close": 12.48, "volume": 425448.0}, {"date": "2022-03-03", "close": 11.91, "volume": 406460.0}, {"date": "2022-03-04", "close": 11.29, "volume": 819969.0}, {"date": "2022-03-07", "close": 11.58, "volume": 1121064.0}, {"date": "2022-03-08", "close": 11.43, "volume": 735099.0}, {"date": "2022-03-09", "close": 11.97, "volume": 475261.0}, {"date": "2022-03-10", "close": 11.71, "volume": 613967.0}, {"date": "2022-03-11", "close": 11.38, "volume": 518782.0}, {"date": "2022-03-14", "close": 10.97, "volume": 926346.0}, {"date": "2022-03-15", "close": 10.67, "volume": 657610.0}, {"date": "2022-03-16", "close": 10.87, "volume": 1440395.0}, {"date": "2022-03-17", "close": 11.14, "volume": 1427900.0}, {"date": "2022-03-18", "close": 11.26, "volume": 6477677.0}, {"date": "2022-03-21", "close": 9.88, "volume": 1497784.0}, {"date": "2022-03-22", "close": 9.7, "volume": 1243576.0}, {"date": "2022-03-23", "close": 8.97, "volume": 704649.0}, {"date": "2022-03-24", "close": 9.13, "volume": 559694.0}, {"date": "2022-03-25", "close": 9.79, "volume": 797771.0}, {"date": "2022-03-28", "close": 9.63, "volume": 274399.0}, {"date": "2022-03-29", "close": 9.7, "volume": 641316.0}, {"date": "2022-03-30", "close": 9.01, "volume": 547650.0}, {"date": "2022-03-31", "close": 8.6, "volume": 537170.0}, {"date": "2022-04-01", "close": 8.45, "volume": 547274.0}, {"date": "2022-04-04", "close": 8.65, "volume": 550766.0}, {"date": "2022-04-05", "close": 8.27, "volume": 378109.0}, {"date": "2022-04-06", "close": 8.28, "volume": 307388.0}, {"date": "2022-04-07", "close": 8.17, "volume": 237335.0}, {"date": "2022-04-08", "close": 8.08, "volume": 374972.0}, {"date": "2022-04-11", "close": 7.97, "volume": 586937.0}, {"date": "2022-04-12", "close": 7.91, "volume": 336756.0}, {"date": "2022-04-13", "close": 8.58, "volume": 674835.0}, {"date": "2022-04-14", "close": 8.63, "volume": 682933.0}, {"date": "2022-04-18", "close": 8.26, "volume": 676309.0}, {"date": "2022-04-19", "close": 8.72, "volume": 1209376.0}, {"date": "2022-04-20", "close": 8.69, "volume": 451497.0}, {"date": "2022-04-21", "close": 8.15, "volume": 556008.0}, {"date": "2022-04-22", "close": 8.1, "volume": 291218.0}, {"date": "2022-04-25", "close": 8.49, "volume": 238827.0}, {"date": "2022-04-26", "close": 8.16, "volume": 267819.0}, {"date": "2022-04-27", "close": 8.04, "volume": 421168.0}, {"date": "2022-04-28", "close": 7.44, "volume": 828032.0}, {"date": "2022-04-29", "close": 7.28, "volume": 544022.0}, {"date": "2022-05-02", "close": 7.91, "volume": 434834.0}, {"date": "2022-05-03", "close": 7.6, "volume": 313737.0}, {"date": "2022-05-04", "close": 7.93, "volume": 426051.0}, {"date": "2022-05-05", "close": 7.38, "volume": 346395.0}, {"date": "2022-05-06", "close": 6.97, "volume": 391437.0}, {"date": "2022-05-09", "close": 6.18, "volume": 408187.0}, {"date": "2022-05-10", "close": 6.31, "volume": 547106.0}, {"date": "2022-05-11", "close": 5.64, "volume": 536795.0}, {"date": "2022-05-12", "close": 5.81, "volume": 481108.0}, {"date": "2022-05-13", "close": 5.8, "volume": 676566.0}, {"date": "2022-05-16", "close": 5.99, "volume": 644869.0}, {"date": "2022-05-17", "close": 6.17, "volume": 476859.0}, {"date": "2022-05-18", "close": 5.57, "volume": 419193.0}, {"date": "2022-05-19", "close": 5.54, "volume": 307308.0}, {"date": "2022-05-20", "close": 5.78, "volume": 533935.0}, {"date": "2022-05-23", "close": 5.56, "volume": 693020.0}, {"date": "2022-05-24", "close": 5.39, "volume": 644915.0}, {"date": "2022-05-25", "close": 5.49, "volume": 287035.0}, {"date": "2022-05-26", "close": 5.54, "volume": 500704.0}, {"date": "2022-05-27", "close": 5.61, "volume": 409573.0}, {"date": "2022-05-31", "close": 5.42, "volume": 669748.0}, {"date": "2022-06-01", "close": 5.02, "volume": 432572.0}, {"date": "2022-06-02", "close": 4.99, "volume": 694860.0}, {"date": "2022-06-03", "close": 5.65, "volume": 1280233.0}, {"date": "2022-06-06", "close": 5.5, "volume": 358028.0}, {"date": "2022-06-07", "close": 5.73, "volume": 430729.0}, {"date": "2022-06-08", "close": 5.76, "volume": 248492.0}, {"date": "2022-06-09", "close": 5.55, "volume": 193819.0}, {"date": "2022-06-10", "close": 5.38, "volume": 268647.0}, {"date": "2022-06-13", "close": 4.99, "volume": 335288.0}, {"date": "2022-06-14", "close": 4.86, "volume": 181587.0}, {"date": "2022-06-15", "close": 4.82, "volume": 393229.0}, {"date": "2022-06-16", "close": 4.58, "volume": 218066.0}, {"date": "2022-06-17", "close": 4.93, "volume": 549689.0}, {"date": "2022-06-21", "close": 5.03, "volume": 228670.0}, {"date": "2022-06-22", "close": 5.35, "volume": 355090.0}, {"date": "2022-06-23", "close": 5.76, "volume": 506456.0}, {"date": "2022-06-24", "close": 5.93, "volume": 1480745.0}, {"date": "2022-06-27", "close": 5.61, "volume": 330120.0}, {"date": "2022-06-28", "close": 5.41, "volume": 258035.0}, {"date": "2022-06-29", "close": 5.48, "volume": 212010.0}, {"date": "2022-06-30", "close": 5.57, "volume": 218753.0}, {"date": "2022-07-01", "close": 5.82, "volume": 360958.0}, {"date": "2022-07-05", "close": 6.06, "volume": 385762.0}, {"date": "2022-07-06", "close": 6.16, "volume": 234586.0}, {"date": "2022-07-07", "close": 6.5, "volume": 368504.0}, {"date": "2022-07-08", "close": 6.7, "volume": 316286.0}, {"date": "2022-07-11", "close": 6.29, "volume": 164402.0}, {"date": "2022-07-12", "close": 6.27, "volume": 159422.0}, {"date": "2022-07-13", "close": 6.42, "volume": 182972.0}, {"date": "2022-07-14", "close": 6.89, "volume": 344810.0}, {"date": "2022-07-15", "close": 6.65, "volume": 358743.0}, {"date": "2022-07-18", "close": 6.72, "volume": 395874.0}, {"date": "2022-07-19", "close": 7.28, "volume": 370151.0}, {"date": "2022-07-20", "close": 7.88, "volume": 537117.0}, {"date": "2022-07-21", "close": 7.77, "volume": 154889.0}, {"date": "2022-07-22", "close": 7.47, "volume": 166805.0}, {"date": "2022-07-25", "close": 7.85, "volume": 240213.0}, {"date": "2022-07-26", "close": 7.96, "volume": 171908.0}, {"date": "2022-07-27", "close": 8.11, "volume": 245358.0}, {"date": "2022-07-28", "close": 7.89, "volume": 296635.0}, {"date": "2022-07-29", "close": 7.54, "volume": 326100.0}, {"date": "2022-08-01", "close": 7.2, "volume": 190214.0}, {"date": "2022-08-02", "close": 7.5, "volume": 185020.0}, {"date": "2022-08-03", "close": 7.74, "volume": 253674.0}, {"date": "2022-08-04", "close": 8.16, "volume": 186371.0}, {"date": "2022-08-05", "close": 8.96, "volume": 397584.0}, {"date": "2022-08-08", "close": 9.22, "volume": 499390.0}, {"date": "2022-08-09", "close": 9.5, "volume": 280931.0}, {"date": "2022-08-10", "close": 9.53, "volume": 281165.0}, {"date": "2022-08-11", "close": 8.47, "volume": 297746.0}, {"date": "2022-08-12", "close": 9.77, "volume": 498848.0}, {"date": "2022-08-15", "close": 10.68, "volume": 320506.0}, {"date": "2022-08-16", "close": 9.95, "volume": 265240.0}, {"date": "2022-08-17", "close": 9.64, "volume": 298597.0}, {"date": "2022-08-18", "close": 9.0, "volume": 336810.0}, {"date": "2022-08-19", "close": 8.5, "volume": 354842.0}, {"date": "2022-08-22", "close": 8.47, "volume": 225367.0}, {"date": "2022-08-23", "close": 8.9, "volume": 189471.0}, {"date": "2022-08-24", "close": 9.19, "volume": 141855.0}, {"date": "2022-08-25", "close": 8.29, "volume": 581463.0}, {"date": "2022-08-26", "close": 8.36, "volume": 589299.0}, {"date": "2022-08-29", "close": 8.23, "volume": 1064210.0}, {"date": "2022-08-30", "close": 8.24, "volume": 855633.0}, {"date": "2022-08-31", "close": 9.02, "volume": 1093349.0}, {"date": "2022-09-01", "close": 8.67, "volume": 515222.0}, {"date": "2022-09-02", "close": 8.84, "volume": 952852.0}, {"date": "2022-09-06", "close": 8.85, "volume": 679016.0}, {"date": "2022-09-07", "close": 9.4, "volume": 767290.0}, {"date": "2022-09-08", "close": 8.34, "volume": 1263116.0}, {"date": "2022-09-09", "close": 8.5, "volume": 541042.0}, {"date": "2022-09-12", "close": 8.96, "volume": 814862.0}, {"date": "2022-09-13", "close": 8.65, "volume": 775857.0}, {"date": "2022-09-14", "close": 8.99, "volume": 655734.0}, {"date": "2022-09-15", "close": 8.75, "volume": 730311.0}, {"date": "2022-09-16", "close": 8.12, "volume": 4592934.0}, {"date": "2022-09-19", "close": 7.3, "volume": 758032.0}, {"date": "2022-09-20", "close": 7.39, "volume": 496609.0}, {"date": "2022-09-21", "close": 7.18, "volume": 518092.0}, {"date": "2022-09-22", "close": 7.42, "volume": 454494.0}, {"date": "2022-09-23", "close": 7.58, "volume": 651462.0}, {"date": "2022-09-26", "close": 7.61, "volume": 1083534.0}, {"date": "2022-09-27", "close": 8.13, "volume": 1066519.0}, {"date": "2022-09-28", "close": 8.35, "volume": 488368.0}, {"date": "2022-09-29", "close": 7.9, "volume": 552613.0}, {"date": "2022-09-30", "close": 7.8, "volume": 587155.0}, {"date": "2022-10-03", "close": 8.09, "volume": 432674.0}, {"date": "2022-10-04", "close": 8.5, "volume": 405818.0}, {"date": "2022-10-05", "close": 8.57, "volume": 254176.0}, {"date": "2022-10-06", "close": 8.45, "volume": 194683.0}, {"date": "2022-10-07", "close": 7.89, "volume": 358743.0}, {"date": "2022-10-10", "close": 7.24, "volume": 467358.0}, {"date": "2022-10-11", "close": 7.54, "volume": 373028.0}, {"date": "2022-10-12", "close": 7.57, "volume": 440383.0}, {"date": "2022-10-13", "close": 7.48, "volume": 260122.0}, {"date": "2022-10-14", "close": 7.15, "volume": 436406.0}, {"date": "2022-10-17", "close": 7.53, "volume": 350995.0}, {"date": "2022-10-18", "close": 7.3, "volume": 312282.0}, {"date": "2022-10-19", "close": 7.08, "volume": 403715.0}, {"date": "2022-10-20", "close": 7.09, "volume": 231873.0}, {"date": "2022-10-21", "close": 7.49, "volume": 3175311.0}, {"date": "2022-10-24", "close": 7.33, "volume": 1346279.0}, {"date": "2022-10-25", "close": 7.3, "volume": 661767.0}, {"date": "2022-10-26", "close": 7.38, "volume": 352767.0}, {"date": "2022-10-27", "close": 7.25, "volume": 520880.0}, {"date": "2022-10-28", "close": 7.99, "volume": 588635.0}, {"date": "2022-10-31", "close": 8.17, "volume": 797727.0}, {"date": "2022-11-01", "close": 8.01, "volume": 408149.0}, {"date": "2022-11-02", "close": 7.33, "volume": 562983.0}, {"date": "2022-11-03", "close": 7.29, "volume": 267229.0}, {"date": "2022-11-04", "close": 6.81, "volume": 511137.0}, {"date": "2022-11-07", "close": 6.96, "volume": 309917.0}, {"date": "2022-11-08", "close": 7.02, "volume": 461691.0}, {"date": "2022-11-09", "close": 6.68, "volume": 419147.0}, {"date": "2022-11-10", "close": 7.79, "volume": 789959.0}, {"date": "2022-11-11", "close": 8.41, "volume": 717524.0}, {"date": "2022-11-14", "close": 8.47, "volume": 1419467.0}, {"date": "2022-11-15", "close": 8.17, "volume": 1374222.0}, {"date": "2022-11-16", "close": 7.5, "volume": 672293.0}, {"date": "2022-11-17", "close": 7.59, "volume": 347865.0}, {"date": "2022-11-18", "close": 7.88, "volume": 514506.0}, {"date": "2022-11-21", "close": 7.36, "volume": 650809.0}, {"date": "2022-11-22", "close": 7.15, "volume": 411255.0}, {"date": "2022-11-23", "close": 7.01, "volume": 421896.0}, {"date": "2022-11-25", "close": 7.01, "volume": 227619.0}, {"date": "2022-11-28", "close": 6.74, "volume": 325717.0}, {"date": "2022-11-29", "close": 7.1, "volume": 544376.0}, {"date": "2022-11-30", "close": 7.55, "volume": 838241.0}, {"date": "2022-12-01", "close": 7.34, "volume": 454169.0}, {"date": "2022-12-02", "close": 7.61, "volume": 414113.0}, {"date": "2022-12-05", "close": 7.28, "volume": 349795.0}, {"date": "2022-12-06", "close": 7.14, "volume": 358559.0}, {"date": "2022-12-07", "close": 7.0, "volume": 255400.0}, {"date": "2022-12-08", "close": 7.31, "volume": 363359.0}, {"date": "2022-12-09", "close": 5.68, "volume": 4969031.0}, {"date": "2022-12-12", "close": 4.93, "volume": 2348813.0}, {"date": "2022-12-13", "close": 4.93, "volume": 2157004.0}, {"date": "2022-12-14", "close": 4.84, "volume": 2018130.0}, {"date": "2022-12-15", "close": 4.77, "volume": 1895777.0}, {"date": "2022-12-16", "close": 4.55, "volume": 4069466.0}, {"date": "2022-12-19", "close": 4.45, "volume": 1374251.0}, {"date": "2022-12-20", "close": 4.34, "volume": 2037133.0}, {"date": "2022-12-21", "close": 4.2, "volume": 1559018.0}, {"date": "2022-12-22", "close": 4.19, "volume": 1792155.0}, {"date": "2022-12-23", "close": 4.1, "volume": 2515634.0}, {"date": "2022-12-27", "close": 3.89, "volume": 1223142.0}, {"date": "2022-12-28", "close": 3.96, "volume": 1012993.0}, {"date": "2022-12-29", "close": 4.12, "volume": 1192340.0}, {"date": "2022-12-30", "close": 4.31, "volume": 864521.0}, {"date": "2023-01-03", "close": 4.26, "volume": 1375258.0}, {"date": "2023-01-04", "close": 4.44, "volume": 1137739.0}, {"date": "2023-01-05", "close": 4.11, "volume": 1241539.0}, {"date": "2023-01-06", "close": 4.13, "volume": 796847.0}, {"date": "2023-01-09", "close": 3.83, "volume": 906668.0}, {"date": "2023-01-10", "close": 3.75, "volume": 1199572.0}, {"date": "2023-01-11", "close": 4.05, "volume": 1557005.0}, {"date": "2023-01-12", "close": 4.28, "volume": 1427226.0}, {"date": "2023-01-13", "close": 4.16, "volume": 1276681.0}, {"date": "2023-01-17", "close": 4.02, "volume": 1126582.0}, {"date": "2023-01-18", "close": 3.87, "volume": 867000.0}, {"date": "2023-01-19", "close": 3.81, "volume": 544015.0}, {"date": "2023-01-20", "close": 3.84, "volume": 911919.0}, {"date": "2023-01-23", "close": 3.89, "volume": 1522067.0}, {"date": "2023-01-24", "close": 3.95, "volume": 565851.0}, {"date": "2023-01-25", "close": 3.91, "volume": 540568.0}, {"date": "2023-01-26", "close": 3.91, "volume": 581557.0}, {"date": "2023-01-27", "close": 4.04, "volume": 1001922.0}, {"date": "2023-01-30", "close": 3.97, "volume": 1344944.0}, {"date": "2023-01-31", "close": 4.0, "volume": 1312709.0}, {"date": "2023-02-01", "close": 4.0, "volume": 857706.0}, {"date": "2023-02-02", "close": 4.15, "volume": 1201219.0}, {"date": "2023-02-03", "close": 4.35, "volume": 1881884.0}, {"date": "2023-02-06", "close": 4.24, "volume": 1108826.0}, {"date": "2023-02-07", "close": 4.21, "volume": 1028192.0}, {"date": "2023-02-08", "close": 4.01, "volume": 594527.0}, {"date": "2023-02-09", "close": 3.94, "volume": 934501.0}, {"date": "2023-02-10", "close": 3.9, "volume": 686986.0}, {"date": "2023-02-13", "close": 3.84, "volume": 538982.0}, {"date": "2023-02-14", "close": 3.9, "volume": 651227.0}, {"date": "2023-02-15", "close": 3.83, "volume": 500127.0}, {"date": "2023-02-16", "close": 3.72, "volume": 725900.0}, {"date": "2023-02-17", "close": 3.89, "volume": 695650.0}, {"date": "2023-02-21", "close": 3.58, "volume": 929842.0}, {"date": "2023-02-22", "close": 3.65, "volume": 660624.0}, {"date": "2023-02-23", "close": 3.57, "volume": 637227.0}, {"date": "2023-02-24", "close": 3.59, "volume": 1055183.0}, {"date": "2023-02-27", "close": 3.6, "volume": 666258.0}, {"date": "2023-02-28", "close": 3.6, "volume": 1494563.0}, {"date": "2023-03-01", "close": 3.5, "volume": 1091256.0}, {"date": "2023-03-02", "close": 3.33, "volume": 1307226.0}, {"date": "2023-03-03", "close": 3.5, "volume": 1271841.0}, {"date": "2023-03-06", "close": 3.45, "volume": 881672.0}, {"date": "2023-03-07", "close": 3.44, "volume": 934869.0}, {"date": "2023-03-08", "close": 3.35, "volume": 776341.0}, {"date": "2023-03-09", "close": 3.035, "volume": 1488533.0}, {"date": "2023-03-10", "close": 3.05, "volume": 1130754.0}, {"date": "2023-03-13", "close": 3.21, "volume": 1222794.0}, {"date": "2023-03-14", "close": 3.27, "volume": 942628.0}, {"date": "2023-03-15", "close": 3.19, "volume": 965213.0}, {"date": "2023-03-16", "close": 3.23, "volume": 835193.0}, {"date": "2023-03-17", "close": 3.06, "volume": 5810393.0}, {"date": "2023-03-20", "close": 3.04, "volume": 1212785.0}, {"date": "2023-03-21", "close": 3.13, "volume": 1074570.0}, {"date": "2023-03-22", "close": 2.91, "volume": 775391.0}, {"date": "2023-03-23", "close": 2.78, "volume": 1033966.0}, {"date": "2023-03-24", "close": 2.83, "volume": 1306384.0}, {"date": "2023-03-27", "close": 2.79, "volume": 934472.0}, {"date": "2023-03-28", "close": 2.74, "volume": 946603.0}, {"date": "2023-03-29", "close": 2.96, "volume": 1368220.0}, {"date": "2023-03-30", "close": 2.9, "volume": 1529639.0}, {"date": "2023-03-31", "close": 3.01, "volume": 1023225.0}, {"date": "2023-04-03", "close": 3.15, "volume": 2322780.0}, {"date": "2023-04-04", "close": 2.92, "volume": 1294835.0}, {"date": "2023-04-05", "close": 2.95, "volume": 945882.0}, {"date": "2023-04-06", "close": 3.0, "volume": 588322.0}, {"date": "2023-04-10", "close": 2.735, "volume": 1293572.0}, {"date": "2023-04-11", "close": 2.86, "volume": 947738.0}, {"date": "2023-04-12", "close": 2.85, "volume": 730353.0}, {"date": "2023-04-13", "close": 3.1, "volume": 711544.0}, {"date": "2023-04-14", "close": 2.92, "volume": 491829.0}, {"date": "2023-04-17", "close": 3.1, "volume": 587156.0}, {"date": "2023-04-18", "close": 2.995, "volume": 824812.0}, {"date": "2023-04-19", "close": 2.845, "volume": 544561.0}, {"date": "2023-04-20", "close": 2.81, "volume": 662725.0}, {"date": "2023-04-21", "close": 2.8, "volume": 636195.0}, {"date": "2023-04-24", "close": 2.7, "volume": 707399.0}, {"date": "2023-04-25", "close": 2.6, "volume": 721204.0}, {"date": "2023-04-26", "close": 2.57, "volume": 637326.0}, {"date": "2023-04-27", "close": 2.61, "volume": 626655.0}, {"date": "2023-04-28", "close": 2.76, "volume": 751378.0}, {"date": "2023-05-01", "close": 2.82, "volume": 797938.0}, {"date": "2023-05-02", "close": 2.72, "volume": 669057.0}, {"date": "2023-05-03", "close": 2.8, "volume": 706956.0}, {"date": "2023-05-04", "close": 2.86, "volume": 565600.0}, {"date": "2023-05-05", "close": 2.92, "volume": 466141.0}, {"date": "2023-05-08", "close": 2.86, "volume": 501502.0}, {"date": "2023-05-09", "close": 3.04, "volume": 489327.0}, {"date": "2023-05-10", "close": 3.06, "volume": 561550.0}, {"date": "2023-05-11", "close": 3.01, "volume": 434732.0}, {"date": "2023-05-12", "close": 2.87, "volume": 399864.0}, {"date": "2023-05-15", "close": 2.96, "volume": 420144.0}, {"date": "2023-05-16", "close": 2.84, "volume": 441484.0}, {"date": "2023-05-17", "close": 2.88, "volume": 404604.0}, {"date": "2023-05-18", "close": 2.76, "volume": 563416.0}, {"date": "2023-05-19", "close": 2.76, "volume": 673205.0}, {"date": "2023-05-22", "close": 2.92, "volume": 594606.0}, {"date": "2023-05-23", "close": 2.99, "volume": 495956.0}, {"date": "2023-05-24", "close": 3.0, "volume": 524146.0}, {"date": "2023-05-25", "close": 2.96, "volume": 793527.0}, {"date": "2023-05-26", "close": 2.81, "volume": 665411.0}, {"date": "2023-05-30", "close": 2.62, "volume": 720655.0}, {"date": "2023-05-31", "close": 2.71, "volume": 740614.0}, {"date": "2023-06-01", "close": 2.69, "volume": 374493.0}, {"date": "2023-06-02", "close": 2.89, "volume": 422486.0}, {"date": "2023-06-05", "close": 3.3, "volume": 1282215.0}, {"date": "2023-06-06", "close": 3.03, "volume": 1208223.0}, {"date": "2023-06-07", "close": 2.8, "volume": 726164.0}, {"date": "2023-06-08", "close": 2.72, "volume": 676585.0}, {"date": "2023-06-09", "close": 2.95, "volume": 892621.0}, {"date": "2023-06-12", "close": 2.91, "volume": 674456.0}, {"date": "2023-06-13", "close": 2.93, "volume": 569347.0}, {"date": "2023-06-14", "close": 2.71, "volume": 677051.0}, {"date": "2023-06-15", "close": 2.77, "volume": 860760.0}, {"date": "2023-06-16", "close": 2.84, "volume": 1773517.0}, {"date": "2023-06-20", "close": 2.96, "volume": 975475.0}, {"date": "2023-06-21", "close": 2.89, "volume": 831511.0}, {"date": "2023-06-22", "close": 2.66, "volume": 968302.0}, {"date": "2023-06-23", "close": 2.68, "volume": 3362726.0}, {"date": "2023-06-26", "close": 2.73, "volume": 979058.0}, {"date": "2023-06-27", "close": 2.58, "volume": 503988.0}, {"date": "2023-06-28", "close": 2.69, "volume": 653169.0}, {"date": "2023-06-29", "close": 2.67, "volume": 634781.0}, {"date": "2023-06-30", "close": 2.76, "volume": 471412.0}, {"date": "2023-07-03", "close": 2.76, "volume": 179517.0}, {"date": "2023-07-05", "close": 2.79, "volume": 361024.0}, {"date": "2023-07-06", "close": 2.68, "volume": 501599.0}, {"date": "2023-07-07", "close": 2.74, "volume": 503550.0}, {"date": "2023-07-10", "close": 2.83, "volume": 544673.0}, {"date": "2023-07-11", "close": 2.75, "volume": 492186.0}, {"date": "2023-07-12", "close": 2.78, "volume": 482546.0}, {"date": "2023-07-13", "close": 2.71, "volume": 323716.0}, {"date": "2023-07-14", "close": 2.63, "volume": 387156.0}, {"date": "2023-07-17", "close": 2.59, "volume": 365058.0}, {"date": "2023-07-18", "close": 2.62, "volume": 304469.0}, {"date": "2023-07-19", "close": 2.71, "volume": 324339.0}, {"date": "2023-07-20", "close": 2.61, "volume": 295804.0}, {"date": "2023-07-21", "close": 2.63, "volume": 233702.0}, {"date": "2023-07-24", "close": 2.59, "volume": 278567.0}, {"date": "2023-07-25", "close": 2.51, "volume": 411596.0}, {"date": "2023-07-26", "close": 2.53, "volume": 298891.0}, {"date": "2023-07-27", "close": 2.48, "volume": 602674.0}, {"date": "2023-07-28", "close": 2.6, "volume": 313914.0}, {"date": "2023-07-31", "close": 2.64, "volume": 298052.0}, {"date": "2023-08-01", "close": 2.65, "volume": 328075.0}, {"date": "2023-08-02", "close": 2.63, "volume": 306366.0}, {"date": "2023-08-03", "close": 2.59, "volume": 1282778.0}, {"date": "2023-08-04", "close": 2.61, "volume": 321008.0}, {"date": "2023-08-07", "close": 2.62, "volume": 483706.0}, {"date": "2023-08-08", "close": 2.62, "volume": 404507.0}, {"date": "2023-08-09", "close": 2.63, "volume": 810103.0}, {"date": "2023-08-10", "close": 2.6, "volume": 489667.0}, {"date": "2023-08-11", "close": 2.91, "volume": 1050660.0}, {"date": "2023-08-14", "close": 2.63, "volume": 789947.0}, {"date": "2023-08-15", "close": 2.545, "volume": 435193.0}, {"date": "2023-08-16", "close": 2.5, "volume": 674781.0}, {"date": "2023-08-17", "close": 2.51, "volume": 659014.0}, {"date": "2023-08-18", "close": 2.51, "volume": 422034.0}, {"date": "2023-08-21", "close": 2.63, "volume": 425037.0}, {"date": "2023-08-22", "close": 2.55, "volume": 364910.0}, {"date": "2023-08-23", "close": 2.65, "volume": 286259.0}, {"date": "2023-08-24", "close": 2.58, "volume": 357114.0}, {"date": "2023-08-25", "close": 2.62, "volume": 314964.0}, {"date": "2023-08-28", "close": 2.63, "volume": 206668.0}, {"date": "2023-08-29", "close": 2.575, "volume": 399482.0}, {"date": "2023-08-30", "close": 2.61, "volume": 275005.0}, {"date": "2023-08-31", "close": 2.59, "volume": 411973.0}, {"date": "2023-09-01", "close": 2.59, "volume": 321702.0}, {"date": "2023-09-05", "close": 2.62, "volume": 408778.0}, {"date": "2023-09-06", "close": 2.57, "volume": 330506.0}, {"date": "2023-09-07", "close": 2.61, "volume": 319143.0}, {"date": "2023-09-08", "close": 2.61, "volume": 294507.0}, {"date": "2023-09-11", "close": 2.68, "volume": 419641.0}, {"date": "2023-09-12", "close": 2.57, "volume": 426923.0}, {"date": "2023-09-13", "close": 2.58, "volume": 899043.0}, {"date": "2023-09-14", "close": 2.6, "volume": 820840.0}, {"date": "2023-09-15", "close": 2.58, "volume": 1528453.0}, {"date": "2023-09-18", "close": 2.44, "volume": 1082654.0}, {"date": "2023-09-19", "close": 2.41, "volume": 1104320.0}, {"date": "2023-09-20", "close": 2.33, "volume": 525027.0}, {"date": "2023-09-21", "close": 2.36, "volume": 617091.0}, {"date": "2023-09-22", "close": 2.25, "volume": 632675.0}, {"date": "2023-09-25", "close": 2.12, "volume": 632480.0}, {"date": "2023-09-26", "close": 2.12, "volume": 445719.0}, {"date": "2023-09-27", "close": 2.17, "volume": 314121.0}, {"date": "2023-09-28", "close": 2.02, "volume": 501625.0}, {"date": "2023-09-29", "close": 1.97, "volume": 400640.0}, {"date": "2023-10-02", "close": 1.93, "volume": 1564337.0}, {"date": "2023-10-03", "close": 1.88, "volume": 422317.0}, {"date": "2023-10-04", "close": 1.89, "volume": 324050.0}, {"date": "2023-10-05", "close": 2.12, "volume": 2012013.0}, {"date": "2023-10-06", "close": 2.21, "volume": 613043.0}, {"date": "2023-10-09", "close": 2.2, "volume": 507522.0}, {"date": "2023-10-10", "close": 2.49, "volume": 1624476.0}, {"date": "2023-10-11", "close": 2.31, "volume": 972467.0}, {"date": "2023-10-12", "close": 2.4, "volume": 1047013.0}, {"date": "2023-10-13", "close": 2.34, "volume": 1658582.0}, {"date": "2023-10-16", "close": 2.29, "volume": 1147222.0}, {"date": "2023-10-17", "close": 2.43, "volume": 762150.0}, {"date": "2023-10-18", "close": 2.34, "volume": 508508.0}, {"date": "2023-10-19", "close": 2.23, "volume": 505341.0}, {"date": "2023-10-20", "close": 2.22, "volume": 567787.0}, {"date": "2023-10-23", "close": 2.23, "volume": 674763.0}, {"date": "2023-10-24", "close": 2.33, "volume": 536743.0}, {"date": "2023-10-25", "close": 2.17, "volume": 453155.0}, {"date": "2023-10-26", "close": 2.15, "volume": 357124.0}, {"date": "2023-10-27", "close": 1.99, "volume": 544291.0}, {"date": "2023-10-30", "close": 2.21, "volume": 557675.0}, {"date": "2023-10-31", "close": 2.31, "volume": 429915.0}, {"date": "2023-11-01", "close": 2.27, "volume": 306703.0}, {"date": "2023-11-02", "close": 2.35, "volume": 751021.0}, {"date": "2023-11-03", "close": 2.42, "volume": 1072292.0}, {"date": "2023-11-06", "close": 2.38, "volume": 369034.0}, {"date": "2023-11-07", "close": 2.31, "volume": 305818.0}, {"date": "2023-11-08", "close": 2.2, "volume": 304607.0}, {"date": "2023-11-09", "close": 2.01, "volume": 456359.0}, {"date": "2023-11-10", "close": 2.01, "volume": 574479.0}, {"date": "2023-11-13", "close": 1.94, "volume": 388506.0}, {"date": "2023-11-14", "close": 2.16, "volume": 622998.0}, {"date": "2023-11-15", "close": 2.32, "volume": 571162.0}, {"date": "2023-11-16", "close": 2.22, "volume": 378475.0}, {"date": "2023-11-17", "close": 2.29, "volume": 525914.0}, {"date": "2023-11-20", "close": 2.25, "volume": 352548.0}, {"date": "2023-11-21", "close": 2.18, "volume": 260609.0}, {"date": "2023-11-22", "close": 2.24, "volume": 195084.0}, {"date": "2023-11-24", "close": 2.33, "volume": 121689.0}, {"date": "2023-11-27", "close": 2.24, "volume": 232481.0}, {"date": "2023-11-28", "close": 1.985, "volume": 1747141.0}, {"date": "2023-11-29", "close": 1.79, "volume": 2458141.0}, {"date": "2023-11-30", "close": 1.7, "volume": 1121825.0}, {"date": "2023-12-01", "close": 1.67, "volume": 3852202.0}, {"date": "2023-12-04", "close": 1.68, "volume": 844666.0}, {"date": "2023-12-05", "close": 1.75, "volume": 2761399.0}, {"date": "2023-12-06", "close": 1.73, "volume": 9998512.0}, {"date": "2023-12-07", "close": 1.85, "volume": 4802041.0}, {"date": "2023-12-08", "close": 1.87, "volume": 1984315.0}, {"date": "2023-12-11", "close": 1.84, "volume": 1332019.0}, {"date": "2023-12-12", "close": 1.96, "volume": 1241016.0}, {"date": "2023-12-13", "close": 2.02, "volume": 2132110.0}, {"date": "2023-12-14", "close": 1.95, "volume": 1851709.0}, {"date": "2023-12-15", "close": 1.87, "volume": 2104873.0}, {"date": "2023-12-18", "close": 1.84, "volume": 1882849.0}, {"date": "2023-12-19", "close": 1.97, "volume": 1397691.0}, {"date": "2023-12-20", "close": 1.87, "volume": 1104681.0}, {"date": "2023-12-21", "close": 1.95, "volume": 718923.0}, {"date": "2023-12-22", "close": 2.11, "volume": 1215193.0}, {"date": "2023-12-26", "close": 2.17, "volume": 708609.0}, {"date": "2023-12-27", "close": 2.15, "volume": 1335903.0}, {"date": "2023-12-28", "close": 2.2, "volume": 936924.0}, {"date": "2023-12-29", "close": 2.13, "volume": 838276.0}, {"date": "2024-01-02", "close": 2.17, "volume": 1002989.0}, {"date": "2024-01-03", "close": 2.1, "volume": 797908.0}, {"date": "2024-01-04", "close": 2.16, "volume": 763561.0}, {"date": "2024-01-05", "close": 2.04, "volume": 998120.0}, {"date": "2024-01-08", "close": 2.16, "volume": 1002627.0}, {"date": "2024-01-09", "close": 2.11, "volume": 854944.0}, {"date": "2024-01-10", "close": 2.09, "volume": 462248.0}, {"date": "2024-01-11", "close": 1.95, "volume": 582876.0}, {"date": "2024-01-12", "close": 1.93, "volume": 449103.0}, {"date": "2024-01-16", "close": 1.84, "volume": 730056.0}, {"date": "2024-01-17", "close": 1.82, "volume": 666565.0}, {"date": "2024-01-18", "close": 1.78, "volume": 701030.0}, {"date": "2024-01-19", "close": 1.7, "volume": 1103849.0}, {"date": "2024-01-22", "close": 1.75, "volume": 680101.0}, {"date": "2024-01-23", "close": 1.72, "volume": 399992.0}, {"date": "2024-01-24", "close": 1.69, "volume": 465042.0}, {"date": "2024-01-25", "close": 1.73, "volume": 560725.0}, {"date": "2024-01-26", "close": 1.69, "volume": 408995.0}, {"date": "2024-01-29", "close": 1.81, "volume": 429078.0}, {"date": "2024-01-30", "close": 1.73, "volume": 457280.0}, {"date": "2024-01-31", "close": 1.67, "volume": 731019.0}, {"date": "2024-02-01", "close": 1.72, "volume": 904069.0}, {"date": "2024-02-02", "close": 1.7, "volume": 503879.0}, {"date": "2024-02-05", "close": 1.7, "volume": 444543.0}, {"date": "2024-02-06", "close": 1.74, "volume": 360636.0}, {"date": "2024-02-07", "close": 1.7, "volume": 365786.0}, {"date": "2024-02-08", "close": 1.76, "volume": 468598.0}, {"date": "2024-02-09", "close": 1.84, "volume": 492220.0}, {"date": "2024-02-12", "close": 1.83, "volume": 474755.0}, {"date": "2024-02-13", "close": 1.67, "volume": 684649.0}, {"date": "2024-02-14", "close": 1.73, "volume": 338149.0}, {"date": "2024-02-15", "close": 1.79, "volume": 530908.0}, {"date": "2024-02-16", "close": 2.01, "volume": 1270664.0}, {"date": "2024-02-20", "close": 1.97, "volume": 1155789.0}, {"date": "2024-02-21", "close": 1.92, "volume": 738129.0}, {"date": "2024-02-22", "close": 1.98, "volume": 672783.0}, {"date": "2024-02-23", "close": 2.32, "volume": 2930209.0}, {"date": "2024-02-26", "close": 2.4, "volume": 3058356.0}, {"date": "2024-02-27", "close": 2.46, "volume": 1623084.0}, {"date": "2024-02-28", "close": 2.35, "volume": 1597841.0}, {"date": "2024-02-29", "close": 2.38, "volume": 2571236.0}, {"date": "2024-03-01", "close": 2.55, "volume": 1474494.0}, {"date": "2024-03-04", "close": 2.35, "volume": 976245.0}, {"date": "2024-03-05", "close": 2.27, "volume": 761465.0}, {"date": "2024-03-06", "close": 2.22, "volume": 638195.0}, {"date": "2024-03-07", "close": 2.15, "volume": 596739.0}, {"date": "2024-03-08", "close": 2.28, "volume": 873191.0}, {"date": "2024-03-11", "close": 2.24, "volume": 505274.0}, {"date": "2024-03-12", "close": 2.14, "volume": 359390.0}, {"date": "2024-03-13", "close": 2.22, "volume": 607417.0}, {"date": "2024-03-14", "close": 2.08, "volume": 568242.0}, {"date": "2024-03-15", "close": 2.14, "volume": 852824.0}, {"date": "2024-03-18", "close": 2.05, "volume": 459345.0}, {"date": "2024-03-19", "close": 2.05, "volume": 369301.0}, {"date": "2024-03-20", "close": 2.1, "volume": 311125.0}, {"date": "2024-03-21", "close": 2.15, "volume": 455780.0}, {"date": "2024-03-22", "close": 2.15, "volume": 466388.0}, {"date": "2024-03-25", "close": 2.07, "volume": 339910.0}, {"date": "2024-03-26", "close": 1.98, "volume": 325028.0}, {"date": "2024-03-27", "close": 2.06, "volume": 289482.0}, {"date": "2024-03-28", "close": 2.06, "volume": 1900302.0}, {"date": "2024-04-01", "close": 2.16, "volume": 1270677.0}, {"date": "2024-04-02", "close": 2.15, "volume": 1070770.0}, {"date": "2024-04-03", "close": 2.17, "volume": 494852.0}, {"date": "2024-04-04", "close": 2.09, "volume": 442510.0}, {"date": "2024-04-05", "close": 2.1, "volume": 870300.0}, {"date": "2024-04-08", "close": 2.24, "volume": 1107717.0}, {"date": "2024-04-09", "close": 2.26, "volume": 1234161.0}, {"date": "2024-04-10", "close": 2.22, "volume": 875293.0}, {"date": "2024-04-11", "close": 2.29, "volume": 620932.0}, {"date": "2024-04-12", "close": 2.11, "volume": 584454.0}, {"date": "2024-04-15", "close": 2.0, "volume": 740252.0}, {"date": "2024-04-16", "close": 1.93, "volume": 734924.0}, {"date": "2024-04-17", "close": 1.84, "volume": 578592.0}, {"date": "2024-04-18", "close": 1.79, "volume": 651077.0}, {"date": "2024-04-19", "close": 1.79, "volume": 570193.0}, {"date": "2024-04-22", "close": 1.85, "volume": 326325.0}, {"date": "2024-04-23", "close": 1.93, "volume": 443617.0}, {"date": "2024-04-24", "close": 1.88, "volume": 533474.0}, {"date": "2024-04-25", "close": 1.88, "volume": 466397.0}, {"date": "2024-04-26", "close": 1.89, "volume": 255612.0}, {"date": "2024-04-29", "close": 2.04, "volume": 601133.0}, {"date": "2024-04-30", "close": 2.01, "volume": 399171.0}, {"date": "2024-05-01", "close": 2.09, "volume": 655085.0}, {"date": "2024-05-02", "close": 2.15, "volume": 594687.0}, {"date": "2024-05-03", "close": 2.14, "volume": 261836.0}, {"date": "2024-05-06", "close": 2.21, "volume": 450317.0}, {"date": "2024-05-07", "close": 2.18, "volume": 770363.0}, {"date": "2024-05-08", "close": 2.15, "volume": 412096.0}, {"date": "2024-05-09", "close": 1.96, "volume": 494077.0}, {"date": "2024-05-10", "close": 1.85, "volume": 867343.0}, {"date": "2024-05-13", "close": 1.9, "volume": 357303.0}, {"date": "2024-05-14", "close": 1.86, "volume": 318330.0}, {"date": "2024-05-15", "close": 1.89, "volume": 414273.0}, {"date": "2024-05-16", "close": 1.85, "volume": 410833.0}, {"date": "2024-05-17", "close": 1.97, "volume": 11040620.0}, {"date": "2024-05-20", "close": 2.24, "volume": 12271270.0}, {"date": "2024-05-21", "close": 2.35, "volume": 2700666.0}, {"date": "2024-05-22", "close": 2.44, "volume": 4277264.0}, {"date": "2024-05-23", "close": 2.59, "volume": 13071490.0}, {"date": "2024-05-24", "close": 2.63, "volume": 2927939.0}, {"date": "2024-05-28", "close": 2.52, "volume": 2039010.0}, {"date": "2024-05-29", "close": 2.41, "volume": 7998604.0}, {"date": "2024-05-30", "close": 2.48, "volume": 1553291.0}, {"date": "2024-05-31", "close": 2.52, "volume": 1822228.0}, {"date": "2024-06-03", "close": 2.58, "volume": 1729403.0}, {"date": "2024-06-04", "close": 2.61, "volume": 1595629.0}, {"date": "2024-06-05", "close": 2.62, "volume": 2028767.0}, {"date": "2024-06-06", "close": 2.355, "volume": 654388.0}, {"date": "2024-06-07", "close": 2.375, "volume": 495295.0}, {"date": "2024-06-10", "close": 2.28, "volume": 736539.0}, {"date": "2024-06-11", "close": 2.25, "volume": 753433.0}, {"date": "2024-06-12", "close": 2.22, "volume": 761743.0}, {"date": "2024-06-13", "close": 2.18, "volume": 933887.0}, {"date": "2024-06-14", "close": 2.17, "volume": 672203.0}, {"date": "2024-06-17", "close": 2.0, "volume": 1185319.0}, {"date": "2024-06-18", "close": 2.04, "volume": 858168.0}, {"date": "2024-06-20", "close": 2.03, "volume": 599525.0}, {"date": "2024-06-21", "close": 2.11, "volume": 2824283.0}, {"date": "2024-06-24", "close": 2.16, "volume": 2998878.0}, {"date": "2024-06-25", "close": 2.08, "volume": 2829831.0}, {"date": "2024-06-26", "close": 2.2, "volume": 3262225.0}, {"date": "2024-06-27", "close": 2.31, "volume": 3181840.0}, {"date": "2024-06-28", "close": 2.36, "volume": 6893221.0}, {"date": "2024-07-01", "close": 2.44, "volume": 10546330.0}, {"date": "2024-07-02", "close": 2.32, "volume": 1228754.0}, {"date": "2024-07-03", "close": 2.18, "volume": 517783.0}, {"date": "2024-07-05", "close": 2.17, "volume": 697373.0}, {"date": "2024-07-08", "close": 2.35, "volume": 775862.0}, {"date": "2024-07-09", "close": 2.71, "volume": 2635786.0}, {"date": "2024-07-10", "close": 2.68, "volume": 3581699.0}, {"date": "2024-07-11", "close": 2.81, "volume": 3763097.0}, {"date": "2024-07-12", "close": 2.97, "volume": 5531121.0}, {"date": "2024-07-15", "close": 3.08, "volume": 4206132.0}, {"date": "2024-07-16", "close": 3.23, "volume": 2854677.0}, {"date": "2024-07-17", "close": 3.19, "volume": 2683570.0}, {"date": "2024-07-18", "close": 3.02, "volume": 1308811.0}, {"date": "2024-07-19", "close": 2.95, "volume": 1996621.0}, {"date": "2024-07-22", "close": 3.14, "volume": 1402514.0}, {"date": "2024-07-23", "close": 3.13, "volume": 894304.0}, {"date": "2024-07-24", "close": 3.11, "volume": 1881213.0}, {"date": "2024-07-25", "close": 3.27, "volume": 1226880.0}, {"date": "2024-07-26", "close": 3.28, "volume": 1377770.0}, {"date": "2024-07-29", "close": 3.25, "volume": 1019739.0}, {"date": "2024-07-30", "close": 3.21, "volume": 1284918.0}, {"date": "2024-07-31", "close": 3.15, "volume": 1108486.0}, {"date": "2024-08-01", "close": 3.07, "volume": 2368125.0}, {"date": "2024-08-02", "close": 2.735, "volume": 1275135.0}, {"date": "2024-08-05", "close": 2.545, "volume": 1424634.0}, {"date": "2024-08-06", "close": 2.54, "volume": 1207263.0}, {"date": "2024-08-07", "close": 2.41, "volume": 1124674.0}, {"date": "2024-08-08", "close": 2.49, "volume": 939472.0}, {"date": "2024-08-09", "close": 2.4, "volume": 832113.0}, {"date": "2024-08-12", "close": 2.59, "volume": 7054965.0}, {"date": "2024-08-13", "close": 2.6, "volume": 1894963.0}, {"date": "2024-08-14", "close": 2.59, "volume": 1670954.0}, {"date": "2024-08-15", "close": 2.71, "volume": 1153156.0}, {"date": "2024-08-16", "close": 2.8, "volume": 1390153.0}, {"date": "2024-08-19", "close": 2.75, "volume": 3613028.0}, {"date": "2024-08-20", "close": 2.77, "volume": 872587.0}, {"date": "2024-08-21", "close": 2.84, "volume": 1183205.0}, {"date": "2024-08-22", "close": 2.74, "volume": 926367.0}, {"date": "2024-08-23", "close": 2.75, "volume": 1589863.0}, {"date": "2024-08-26", "close": 2.9, "volume": 1721049.0}, {"date": "2024-08-27", "close": 2.72, "volume": 1155691.0}, {"date": "2024-08-28", "close": 2.87, "volume": 1939518.0}, {"date": "2024-08-29", "close": 2.81, "volume": 965482.0}, {"date": "2024-08-30", "close": 2.89, "volume": 3553808.0}, {"date": "2024-09-03", "close": 2.74, "volume": 1315603.0}, {"date": "2024-09-04", "close": 2.79, "volume": 1062867.0}, {"date": "2024-09-05", "close": 2.99, "volume": 3584547.0}, {"date": "2024-09-06", "close": 2.86, "volume": 2529604.0}, {"date": "2024-09-09", "close": 3.07, "volume": 2225808.0}, {"date": "2024-09-10", "close": 3.1, "volume": 1456979.0}, {"date": "2024-09-11", "close": 3.07, "volume": 1310638.0}, {"date": "2024-09-12", "close": 3.06, "volume": 1720494.0}, {"date": "2024-09-13", "close": 2.97, "volume": 1580979.0}, {"date": "2024-09-16", "close": 2.82, "volume": 2282290.0}, {"date": "2024-09-17", "close": 2.89, "volume": 2187535.0}, {"date": "2024-09-18", "close": 2.89, "volume": 1492705.0}, {"date": "2024-09-19", "close": 2.97, "volume": 2342587.0}, {"date": "2024-09-20", "close": 2.89, "volume": 18558700.0}, {"date": "2024-09-23", "close": 2.595, "volume": 2288622.0}, {"date": "2024-09-24", "close": 2.535, "volume": 1737092.0}, {"date": "2024-09-25", "close": 2.74, "volume": 2057195.0}, {"date": "2024-09-26", "close": 2.71, "volume": 1268922.0}, {"date": "2024-09-27", "close": 2.68, "volume": 2175029.0}, {"date": "2024-09-30", "close": 2.73, "volume": 1201288.0}, {"date": "2024-10-01", "close": 2.59, "volume": 1561755.0}, {"date": "2024-10-02", "close": 2.52, "volume": 3281866.0}, {"date": "2024-10-03", "close": 2.45, "volume": 980618.0}, {"date": "2024-10-04", "close": 2.54, "volume": 894154.0}, {"date": "2024-10-07", "close": 2.44, "volume": 638330.0}, {"date": "2024-10-08", "close": 2.52, "volume": 889348.0}, {"date": "2024-10-09", "close": 2.6, "volume": 1323019.0}, {"date": "2024-10-10", "close": 2.56, "volume": 663689.0}, {"date": "2024-10-11", "close": 2.75, "volume": 2196898.0}, {"date": "2024-10-14", "close": 2.75, "volume": 716375.0}, {"date": "2024-10-15", "close": 2.81, "volume": 1311452.0}, {"date": "2024-10-16", "close": 2.85, "volume": 2163586.0}, {"date": "2024-10-17", "close": 2.8, "volume": 1007199.0}, {"date": "2024-10-18", "close": 2.91, "volume": 1019226.0}, {"date": "2024-10-21", "close": 2.73, "volume": 826928.0}, {"date": "2024-10-22", "close": 2.67, "volume": 633764.0}, {"date": "2024-10-23", "close": 2.58, "volume": 816541.0}, {"date": "2024-10-24", "close": 2.58, "volume": 1219037.0}, {"date": "2024-10-25", "close": 2.64, "volume": 1000535.0}, {"date": "2024-10-28", "close": 2.64, "volume": 4707215.0}, {"date": "2024-10-29", "close": 2.8, "volume": 2488795.0}, {"date": "2024-10-30", "close": 2.7, "volume": 863023.0}, {"date": "2024-10-31", "close": 2.59, "volume": 717437.0}, {"date": "2024-11-01", "close": 2.72, "volume": 1151611.0}, {"date": "2024-11-04", "close": 2.87, "volume": 1637577.0}, {"date": "2024-11-05", "close": 2.94, "volume": 1113510.0}, {"date": "2024-11-06", "close": 3.18, "volume": 4168686.0}, {"date": "2024-11-07", "close": 3.11, "volume": 2142654.0}, {"date": "2024-11-08", "close": 3.14, "volume": 1512396.0}, {"date": "2024-11-11", "close": 3.11, "volume": 2684387.0}, {"date": "2024-11-12", "close": 2.99, "volume": 1072604.0}, {"date": "2024-11-13", "close": 2.85, "volume": 1201310.0}, {"date": "2024-11-14", "close": 2.81, "volume": 1433294.0}, {"date": "2024-11-15", "close": 2.67, "volume": 1832079.0}, {"date": "2024-11-18", "close": 2.73, "volume": 1416481.0}, {"date": "2024-11-19", "close": 2.79, "volume": 1201835.0}, {"date": "2024-11-20", "close": 2.64, "volume": 738012.0}, {"date": "2024-11-21", "close": 2.6, "volume": 1640107.0}, {"date": "2024-11-22", "close": 2.7, "volume": 1246363.0}, {"date": "2024-11-25", "close": 2.76, "volume": 1815583.0}, {"date": "2024-11-26", "close": 2.78, "volume": 746766.0}, {"date": "2024-11-27", "close": 2.92, "volume": 1057265.0}, {"date": "2024-11-29", "close": 2.86, "volume": 696085.0}, {"date": "2024-12-02", "close": 3.23, "volume": 3437191.0}, {"date": "2024-12-03", "close": 3.07, "volume": 1592690.0}, {"date": "2024-12-04", "close": 3.13, "volume": 879340.0}, {"date": "2024-12-05", "close": 2.9, "volume": 870721.0}, {"date": "2024-12-06", "close": 3.03, "volume": 619653.0}, {"date": "2024-12-09", "close": 2.98, "volume": 884515.0}, {"date": "2024-12-10", "close": 2.96, "volume": 1349197.0}, {"date": "2024-12-11", "close": 2.78, "volume": 1690641.0}, {"date": "2024-12-12", "close": 2.63, "volume": 1012462.0}, {"date": "2024-12-13", "close": 2.56, "volume": 1468706.0}, {"date": "2024-12-16", "close": 2.62, "volume": 908971.0}, {"date": "2024-12-17", "close": 2.63, "volume": 945515.0}, {"date": "2024-12-18", "close": 2.49, "volume": 1816503.0}, {"date": "2024-12-19", "close": 2.45, "volume": 3758876.0}, {"date": "2024-12-20", "close": 2.54, "volume": 2426956.0}, {"date": "2024-12-23", "close": 2.48, "volume": 859053.0}, {"date": "2024-12-24", "close": 2.57, "volume": 1042315.0}, {"date": "2024-12-26", "close": 2.62, "volume": 715463.0}, {"date": "2024-12-27", "close": 2.54, "volume": 1029154.0}, {"date": "2024-12-30", "close": 2.55, "volume": 817596.0}, {"date": "2024-12-31", "close": 2.51, "volume": 503990.0}, {"date": "2025-01-02", "close": 2.7, "volume": 1010919.0}, {"date": "2025-01-03", "close": 2.74, "volume": 775337.0}, {"date": "2025-01-06", "close": 2.67, "volume": 809488.0}, {"date": "2025-01-07", "close": 2.75, "volume": 1442482.0}, {"date": "2025-01-08", "close": 2.75, "volume": 582314.0}, {"date": "2025-01-10", "close": 2.365, "volume": 2469671.0}, {"date": "2025-01-13", "close": 2.15, "volume": 2195509.0}, {"date": "2025-01-14", "close": 1.925, "volume": 2510908.0}, {"date": "2025-01-15", "close": 1.92, "volume": 1300759.0}, {"date": "2025-01-16", "close": 1.86, "volume": 2237918.0}, {"date": "2025-01-17", "close": 1.85, "volume": 1389842.0}, {"date": "2025-01-21", "close": 1.9, "volume": 1354908.0}, {"date": "2025-01-22", "close": 1.93, "volume": 826714.0}, {"date": "2025-01-23", "close": 1.99, "volume": 1464671.0}, {"date": "2025-01-24", "close": 1.95, "volume": 1183362.0}, {"date": "2025-01-27", "close": 1.93, "volume": 985876.0}, {"date": "2025-01-28", "close": 1.9, "volume": 862204.0}, {"date": "2025-01-29", "close": 1.84, "volume": 896103.0}, {"date": "2025-01-30", "close": 1.88, "volume": 1075945.0}, {"date": "2025-01-31", "close": 1.89, "volume": 1557132.0}, {"date": "2025-02-03", "close": 1.76, "volume": 1926728.0}, {"date": "2025-02-04", "close": 1.78, "volume": 1717822.0}, {"date": "2025-02-05", "close": 1.83, "volume": 1094222.0}, {"date": "2025-02-06", "close": 1.67, "volume": 1632077.0}, {"date": "2025-02-07", "close": 1.59, "volume": 1190762.0}, {"date": "2025-02-10", "close": 1.64, "volume": 1844384.0}, {"date": "2025-02-11", "close": 1.58, "volume": 1935619.0}, {"date": "2025-02-12", "close": 1.57, "volume": 1024225.0}, {"date": "2025-02-13", "close": 1.63, "volume": 1235732.0}, {"date": "2025-02-14", "close": 1.57, "volume": 1813667.0}, {"date": "2025-02-18", "close": 1.55, "volume": 663171.0}, {"date": "2025-02-19", "close": 1.51, "volume": 822791.0}, {"date": "2025-02-20", "close": 1.46, "volume": 807601.0}, {"date": "2025-02-21", "close": 1.41, "volume": 918295.0}, {"date": "2025-02-24", "close": 1.41, "volume": 1374275.0}, {"date": "2025-02-25", "close": 1.4, "volume": 1260021.0}, {"date": "2025-02-26", "close": 1.39, "volume": 1326590.0}, {"date": "2025-02-27", "close": 1.29, "volume": 843550.0}, {"date": "2025-02-28", "close": 1.37, "volume": 1532903.0}, {"date": "2025-03-03", "close": 1.28, "volume": 1607591.0}, {"date": "2025-03-04", "close": 1.32, "volume": 1691334.0}, {"date": "2025-03-05", "close": 1.42, "volume": 1624009.0}, {"date": "2025-03-06", "close": 1.42, "volume": 1764405.0}, {"date": "2025-03-07", "close": 1.53, "volume": 1171248.0}, {"date": "2025-03-10", "close": 1.43, "volume": 1632657.0}, {"date": "2025-03-11", "close": 1.54, "volume": 1631043.0}, {"date": "2025-03-12", "close": 1.53, "volume": 1134758.0}, {"date": "2025-03-13", "close": 1.47, "volume": 798960.0}, {"date": "2025-03-14", "close": 1.44, "volume": 857636.0}, {"date": "2025-03-17", "close": 1.46, "volume": 992162.0}, {"date": "2025-03-18", "close": 1.44, "volume": 873616.0}, {"date": "2025-03-19", "close": 1.48, "volume": 953324.0}, {"date": "2025-03-20", "close": 1.48, "volume": 1920526.0}, {"date": "2025-03-21", "close": 1.53, "volume": 8896972.0}, {"date": "2025-03-24", "close": 1.49, "volume": 2092643.0}, {"date": "2025-03-25", "close": 1.48, "volume": 1009853.0}, {"date": "2025-03-26", "close": 1.48, "volume": 1982786.0}, {"date": "2025-03-27", "close": 1.55, "volume": 1304107.0}, {"date": "2025-03-28", "close": 1.52, "volume": 814699.0}, {"date": "2025-03-31", "close": 1.37, "volume": 2550379.0}, {"date": "2025-04-01", "close": 1.205, "volume": 2037920.0}, {"date": "2025-04-02", "close": 1.26, "volume": 3039745.0}, {"date": "2025-04-03", "close": 1.21, "volume": 1548644.0}, {"date": "2025-04-04", "close": 1.16, "volume": 3211106.0}, {"date": "2025-04-07", "close": 1.225, "volume": 2294593.0}, {"date": "2025-04-08", "close": 1.06, "volume": 3475276.0}, {"date": "2025-04-09", "close": 1.195, "volume": 2781495.0}, {"date": "2025-04-10", "close": 1.065, "volume": 1584698.0}, {"date": "2025-04-11", "close": 1.24, "volume": 1709970.0}, {"date": "2025-04-14", "close": 1.24, "volume": 2254123.0}, {"date": "2025-04-15", "close": 1.19, "volume": 1543776.0}, {"date": "2025-04-16", "close": 1.17, "volume": 793199.0}, {"date": "2025-04-17", "close": 1.16, "volume": 952477.0}, {"date": "2025-04-21", "close": 1.24, "volume": 1701242.0}, {"date": "2025-04-22", "close": 1.38, "volume": 1893700.0}, {"date": "2025-04-23", "close": 1.42, "volume": 2163465.0}, {"date": "2025-04-24", "close": 1.4, "volume": 584811.0}, {"date": "2025-04-25", "close": 1.39, "volume": 769518.0}, {"date": "2025-04-28", "close": 1.4, "volume": 1349965.0}, {"date": "2025-04-29", "close": 1.43, "volume": 3160830.0}, {"date": "2025-04-30", "close": 1.46, "volume": 740353.0}, {"date": "2025-05-01", "close": 1.49, "volume": 753531.0}, {"date": "2025-05-02", "close": 1.58, "volume": 1307250.0}, {"date": "2025-05-05", "close": 1.45, "volume": 929570.0}, {"date": "2025-05-06", "close": 1.25, "volume": 1069174.0}, {"date": "2025-05-07", "close": 1.225, "volume": 2814553.0}, {"date": "2025-05-08", "close": 1.39, "volume": 1718766.0}, {"date": "2025-05-09", "close": 1.39, "volume": 537397.0}, {"date": "2025-05-12", "close": 1.39, "volume": 893840.0}, {"date": "2025-05-13", "close": 1.33, "volume": 868964.0}, {"date": "2025-05-14", "close": 1.27, "volume": 1977301.0}, {"date": "2025-05-15", "close": 1.27, "volume": 1787845.0}, {"date": "2025-05-16", "close": 1.285, "volume": 889932.0}, {"date": "2025-05-19", "close": 1.23, "volume": 1479982.0}, {"date": "2025-05-20", "close": 1.28, "volume": 730381.0}, {"date": "2025-05-21", "close": 1.22, "volume": 547028.0}, {"date": "2025-05-22", "close": 1.21, "volume": 616963.0}, {"date": "2025-05-23", "close": 1.22, "volume": 933416.0}, {"date": "2025-05-27", "close": 1.08, "volume": 1960042.0}, {"date": "2025-05-28", "close": 1.1, "volume": 1357762.0}, {"date": "2025-05-29", "close": 1.45, "volume": 3990800.0}, {"date": "2025-05-30", "close": 1.4, "volume": 4007732.0}, {"date": "2025-06-02", "close": 1.425, "volume": 1486312.0}, {"date": "2025-06-03", "close": 1.445, "volume": 2037396.0}, {"date": "2025-06-04", "close": 1.53, "volume": 1972941.0}, {"date": "2025-06-05", "close": 1.57, "volume": 2095035.0}, {"date": "2025-06-06", "close": 1.6, "volume": 1733028.0}, {"date": "2025-06-09", "close": 1.63, "volume": 1790438.0}, {"date": "2025-06-10", "close": 1.61, "volume": 1027741.0}, {"date": "2025-06-11", "close": 1.52, "volume": 876400.0}, {"date": "2025-06-12", "close": 1.53, "volume": 902223.0}, {"date": "2025-06-13", "close": 1.48, "volume": 1456770.0}, {"date": "2025-06-16", "close": 1.405, "volume": 3291816.0}, {"date": "2025-06-17", "close": 1.365, "volume": 1295313.0}, {"date": "2025-06-18", "close": 1.4, "volume": 645554.0}, {"date": "2025-06-20", "close": 1.37, "volume": 1337570.0}, {"date": "2025-06-23", "close": 1.39, "volume": 995655.0}, {"date": "2025-06-24", "close": 1.45, "volume": 586102.0}, {"date": "2025-06-25", "close": 1.38, "volume": 879993.0}, {"date": "2025-06-26", "close": 1.26, "volume": 1269793.0}, {"date": "2025-06-27", "close": 1.31, "volume": 1890548.0}, {"date": "2025-06-30", "close": 1.27, "volume": 816831.0}, {"date": "2025-07-01", "close": 1.36, "volume": 1228535.0}, {"date": "2025-07-02", "close": 1.45, "volume": 1943248.0}, {"date": "2025-07-03", "close": 1.44, "volume": 867633.0}, {"date": "2025-07-07", "close": 1.42, "volume": 1040962.0}, {"date": "2025-07-08", "close": 1.46, "volume": 522616.0}, {"date": "2025-07-09", "close": 1.54, "volume": 1439227.0}, {"date": "2025-07-10", "close": 1.52, "volume": 869072.0}, {"date": "2025-07-11", "close": 1.45, "volume": 600250.0}, {"date": "2025-07-14", "close": 1.46, "volume": 482925.0}, {"date": "2025-07-15", "close": 1.41, "volume": 418645.0}, {"date": "2025-07-16", "close": 1.44, "volume": 1107257.0}, {"date": "2025-07-17", "close": 1.49, "volume": 915361.0}, {"date": "2025-07-18", "close": 1.5, "volume": 701303.0}, {"date": "2025-07-21", "close": 1.5, "volume": 532494.0}, {"date": "2025-07-22", "close": 1.68, "volume": 1548530.0}, {"date": "2025-07-23", "close": 1.71, "volume": 1261133.0}, {"date": "2025-07-24", "close": 1.71, "volume": 677431.0}, {"date": "2025-07-25", "close": 1.74, "volume": 654403.0}, {"date": "2025-07-28", "close": 1.7, "volume": 904057.0}, {"date": "2025-07-29", "close": 1.55, "volume": 1010346.0}, {"date": "2025-07-30", "close": 1.55, "volume": 542005.0}, {"date": "2025-07-31", "close": 1.415, "volume": 1016430.0}, {"date": "2025-08-01", "close": 1.39, "volume": 804408.0}, {"date": "2025-08-04", "close": 1.4, "volume": 683959.0}, {"date": "2025-08-05", "close": 1.5, "volume": 911203.0}, {"date": "2025-08-06", "close": 1.43, "volume": 658603.0}, {"date": "2025-08-07", "close": 1.46, "volume": 581278.0}, {"date": "2025-08-08", "close": 1.4, "volume": 490943.0}, {"date": "2025-08-11", "close": 1.48, "volume": 612973.0}, {"date": "2025-08-12", "close": 1.56, "volume": 731458.0}, {"date": "2025-08-13", "close": 1.62, "volume": 1035141.0}, {"date": "2025-08-14", "close": 1.57, "volume": 812061.0}, {"date": "2025-08-15", "close": 1.64, "volume": 456865.0}, {"date": "2025-08-18", "close": 1.53, "volume": 563344.0}, {"date": "2025-08-19", "close": 1.52, "volume": 768771.0}, {"date": "2025-08-20", "close": 1.46, "volume": 498730.0}, {"date": "2025-08-21", "close": 1.5, "volume": 1356845.0}, {"date": "2025-08-22", "close": 1.6, "volume": 1024753.0}, {"date": "2025-08-25", "close": 1.59, "volume": 617598.0}, {"date": "2025-08-26", "close": 1.6, "volume": 460805.0}, {"date": "2025-08-27", "close": 1.58, "volume": 396165.0}, {"date": "2025-08-28", "close": 1.57, "volume": 338844.0}, {"date": "2025-08-29", "close": 1.57, "volume": 511234.0}, {"date": "2025-09-02", "close": 1.6, "volume": 678687.0}, {"date": "2025-09-03", "close": 1.43, "volume": 2856413.0}, {"date": "2025-09-04", "close": 1.48, "volume": 992961.0}, {"date": "2025-09-05", "close": 1.61, "volume": 2977244.0}, {"date": "2025-09-08", "close": 1.55, "volume": 1265441.0}, {"date": "2025-09-09", "close": 1.61, "volume": 393612.0}, {"date": "2025-09-10", "close": 1.55, "volume": 879497.0}, {"date": "2025-09-11", "close": 1.61, "volume": 1065200.0}, {"date": "2025-09-12", "close": 1.56, "volume": 1006563.0}, {"date": "2025-09-15", "close": 1.6, "volume": 843316.0}, {"date": "2025-09-16", "close": 1.71, "volume": 1304505.0}, {"date": "2025-09-17", "close": 1.67, "volume": 1038234.0}, {"date": "2025-09-18", "close": 1.87, "volume": 910495.0}, {"date": "2025-09-19", "close": 1.84, "volume": 1885236.0}, {"date": "2025-09-22", "close": 1.78, "volume": 651472.0}, {"date": "2025-09-23", "close": 1.77, "volume": 2550738.0}, {"date": "2025-09-24", "close": 1.91, "volume": 2040866.0}, {"date": "2025-09-25", "close": 1.81, "volume": 898138.0}, {"date": "2025-09-26", "close": 2.08, "volume": 2535078.0}, {"date": "2025-09-29", "close": 2.11, "volume": 1550485.0}, {"date": "2025-09-30", "close": 2.18, "volume": 4202874.0}, {"date": "2025-10-01", "close": 2.21, "volume": 3149515.0}, {"date": "2025-10-02", "close": 2.13, "volume": 1452854.0}, {"date": "2025-10-03", "close": 2.42, "volume": 4670046.0}, {"date": "2025-10-06", "close": 2.33, "volume": 2215460.0}, {"date": "2025-10-07", "close": 2.48, "volume": 7980720.0}, {"date": "2025-10-08", "close": 2.43, "volume": 4900327.0}, {"date": "2025-10-09", "close": 2.45, "volume": 2517913.0}, {"date": "2025-10-10", "close": 2.41, "volume": 2145528.0}, {"date": "2025-10-13", "close": 2.4, "volume": 1116230.0}, {"date": "2025-10-14", "close": 2.41, "volume": 842128.0}, {"date": "2025-10-15", "close": 2.49, "volume": 1107946.0}, {"date": "2025-10-16", "close": 2.53, "volume": 2000320.0}, {"date": "2025-10-17", "close": 2.42, "volume": 1048069.0}, {"date": "2025-10-20", "close": 2.46, "volume": 748891.0}, {"date": "2025-10-21", "close": 2.38, "volume": 1050805.0}, {"date": "2025-10-22", "close": 2.27, "volume": 1321129.0}, {"date": "2025-10-23", "close": 2.21, "volume": 862278.0}, {"date": "2025-10-24", "close": 2.38, "volume": 1182050.0}, {"date": "2025-10-27", "close": 2.39, "volume": 815503.0}, {"date": "2025-10-28", "close": 2.44, "volume": 787917.0}, {"date": "2025-10-29", "close": 2.36, "volume": 981024.0}, {"date": "2025-10-30", "close": 2.46, "volume": 750367.0}, {"date": "2025-10-31", "close": 2.42, "volume": 1475380.0}, {"date": "2025-11-03", "close": 2.38, "volume": 1081267.0}, {"date": "2025-11-04", "close": 2.31, "volume": 1449643.0}, {"date": "2025-11-05", "close": 2.2, "volume": 1155310.0}, {"date": "2025-11-06", "close": 2.24, "volume": 1609591.0}, {"date": "2025-11-07", "close": 2.27, "volume": 2477940.0}, {"date": "2025-11-10", "close": 2.29, "volume": 966730.0}, {"date": "2025-11-11", "close": 2.36, "volume": 1530387.0}, {"date": "2025-11-12", "close": 2.65, "volume": 1895937.0}, {"date": "2025-11-13", "close": 2.54, "volume": 1301224.0}, {"date": "2025-11-14", "close": 2.58, "volume": 1491680.0}, {"date": "2025-11-17", "close": 2.87, "volume": 2209880.0}, {"date": "2025-11-18", "close": 2.86, "volume": 1239222.0}, {"date": "2025-11-19", "close": 2.76, "volume": 2048260.0}, {"date": "2025-11-20", "close": 2.78, "volume": 1651701.0}, {"date": "2025-11-21", "close": 2.92, "volume": 1672170.0}, {"date": "2025-11-24", "close": 2.89, "volume": 1923467.0}, {"date": "2025-11-25", "close": 3.07, "volume": 3052215.0}, {"date": "2025-11-26", "close": 3.13, "volume": 1719260.0}, {"date": "2025-11-28", "close": 3.17, "volume": 1285962.0}, {"date": "2025-12-01", "close": 3.0, "volume": 1275645.0}, {"date": "2025-12-02", "close": 2.89, "volume": 1697821.0}, {"date": "2025-12-03", "close": 3.29, "volume": 5035637.0}, {"date": "2025-12-04", "close": 3.19, "volume": 3227157.0}, {"date": "2025-12-05", "close": 3.27, "volume": 1660225.0}, {"date": "2025-12-08", "close": 3.34, "volume": 1820636.0}, {"date": "2025-12-09", "close": 3.3, "volume": 1154723.0}, {"date": "2025-12-10", "close": 3.26, "volume": 1667648.0}, {"date": "2025-12-11", "close": 3.38, "volume": 3191000.0}, {"date": "2025-12-12", "close": 3.6, "volume": 1808853.0}, {"date": "2025-12-15", "close": 3.43, "volume": 4050571.0}, {"date": "2025-12-16", "close": 3.52, "volume": 5110366.0}, {"date": "2025-12-17", "close": 3.64, "volume": 1944547.0}, {"date": "2025-12-18", "close": 3.6, "volume": 1354649.0}, {"date": "2025-12-19", "close": 3.45, "volume": 8567823.0}, {"date": "2025-12-22", "close": 3.65, "volume": 1912373.0}, {"date": "2025-12-23", "close": 3.39, "volume": 2934930.0}, {"date": "2025-12-24", "close": 3.43, "volume": 1231352.0}, {"date": "2025-12-26", "close": 3.48, "volume": 1004222.0}, {"date": "2025-12-29", "close": 3.46, "volume": 1621568.0}, {"date": "2025-12-30", "close": 3.54, "volume": 1643013.0}, {"date": "2025-12-31", "close": 3.72, "volume": 2069178.0}, {"date": "2026-01-02", "close": 3.59, "volume": 3449481.0}, {"date": "2026-01-05", "close": 3.49, "volume": 2059527.0}, {"date": "2026-01-06", "close": 3.63, "volume": 4540832.0}, {"date": "2026-01-07", "close": 5.17, "volume": 41378880.0}, {"date": "2026-01-08", "close": 5.81, "volume": 19186330.0}, {"date": "2026-01-09", "close": 6.76, "volume": 11786300.0}, {"date": "2026-01-12", "close": 6.23, "volume": 5775110.0}, {"date": "2026-01-13", "close": 7.505, "volume": 9430864.0}, {"date": "2026-01-14", "close": 8.31, "volume": 11281170.0}, {"date": "2026-01-15", "close": 9.56, "volume": 14487510.0}, {"date": "2026-01-16", "close": 9.62, "volume": 11687930.0}, {"date": "2026-01-20", "close": 9.81, "volume": 7303153.0}, {"date": "2026-01-21", "close": 10.05, "volume": 9087904.0}, {"date": "2026-01-22", "close": 10.29, "volume": 11081220.0}, {"date": "2026-01-23", "close": 9.96, "volume": 6771509.0}, {"date": "2026-01-26", "close": 9.61, "volume": 10013720.0}, {"date": "2026-01-27", "close": 10.5, "volume": 5387571.0}, {"date": "2026-01-28", "close": 10.13, "volume": 3004384.0}, {"date": "2026-01-29", "close": 10.31, "volume": 4594013.0}, {"date": "2026-01-30", "close": 10.51, "volume": 4565266.0}, {"date": "2026-02-02", "close": 10.61, "volume": 7167067.0}, {"date": "2026-02-03", "close": 10.585, "volume": 5670089.0}, {"date": "2026-02-04", "close": 11.24, "volume": 4107092.0}, {"date": "2026-02-05", "close": 11.88, "volume": 6011218.0}, {"date": "2026-02-06", "close": 12.29, "volume": 4304723.0}, {"date": "2026-02-09", "close": 12.01, "volume": 2714013.0}, {"date": "2026-02-10", "close": 11.95, "volume": 4148109.0}, {"date": "2026-02-11", "close": 11.56, "volume": 4739676.0}, {"date": "2026-02-12", "close": 12.31, "volume": 3345171.0}, {"date": "2026-02-13", "close": 12.0, "volume": 3194353.0}, {"date": "2026-02-17", "close": 12.45, "volume": 3544987.0}, {"date": "2026-02-18", "close": 12.66, "volume": 2835271.0}, {"date": "2026-02-19", "close": 12.39, "volume": 3385459.0}, {"date": "2026-02-20", "close": 12.54, "volume": 2413100.0}, {"date": "2026-02-23", "close": 13.02, "volume": 3560481.0}, {"date": "2026-02-24", "close": 13.61, "volume": 3608322.0}, {"date": "2026-02-25", "close": 13.46, "volume": 3535226.0}, {"date": "2026-02-26", "close": 13.57, "volume": 2047576.0}, {"date": "2026-02-27", "close": 13.66, "volume": 5972080.0}, {"date": "2026-03-02", "close": 14.53, "volume": 3903005.0}, {"date": "2026-03-03", "close": 14.1, "volume": 2741070.0}, {"date": "2026-03-04", "close": 15.12, "volume": 4876835.0}, {"date": "2026-03-05", "close": 15.54, "volume": 5881506.0}, {"date": "2026-03-06", "close": 15.47, "volume": 5052072.0}, {"date": "2026-03-09", "close": 15.76, "volume": 4157577.0}, {"date": "2026-03-10", "close": 15.58, "volume": 5073572.0}, {"date": "2026-03-11", "close": 15.5, "volume": 4768679.0}, {"date": "2026-03-12", "close": 14.65, "volume": 6985099.0}, {"date": "2026-03-13", "close": 13.62, "volume": 5345475.0}, {"date": "2026-03-16", "close": 13.51, "volume": 5908631.0}, {"date": "2026-03-17", "close": 13.36, "volume": 5887118.0}, {"date": "2026-03-18", "close": 13.5, "volume": 4686442.0}, {"date": "2026-03-19", "close": 15.26, "volume": 6593117.0}, {"date": "2026-03-20", "close": 14.6, "volume": 17307590.0}, {"date": "2026-03-23", "close": 14.32, "volume": 5192980.0}, {"date": "2026-03-24", "close": 14.67, "volume": 4060540.0}, {"date": "2026-03-25", "close": 15.99, "volume": 5661265.0}, {"date": "2026-03-26", "close": 15.16, "volume": 4252861.0}, {"date": "2026-03-27", "close": 14.97, "volume": 3870233.0}, {"date": "2026-03-30", "close": 14.94, "volume": 5229259.0}, {"date": "2026-03-31", "close": 16.18, "volume": 6519766.0}, {"date": "2026-04-01", "close": 16.6, "volume": 5241378.0}, {"date": "2026-04-02", "close": 17.81, "volume": 5480026.0}, {"date": "2026-04-06", "close": 17.12, "volume": 5250953.0}, {"date": "2026-04-07", "close": 17.06, "volume": 4631199.0}, {"date": "2026-04-08", "close": 16.94, "volume": 3840406.0}, {"date": "2026-04-09", "close": 17.36, "volume": 3430137.0}, {"date": "2026-04-10", "close": 17.01, "volume": 3067581.0}, {"date": "2026-04-13", "close": 16.31, "volume": 14071560.0}, {"date": "2026-04-14", "close": 17.85, "volume": 5467098.0}, {"date": "2026-04-15", "close": 18.2, "volume": 6459948.0}, {"date": "2026-04-16", "close": 18.23, "volume": 2917854.0}, {"date": "2026-04-17", "close": 19.01, "volume": 5255472.0}, {"date": "2026-04-20", "close": 21.71, "volume": 7627181.0}, {"date": "2026-04-21", "close": 22.41, "volume": 8970066.0}, {"date": "2026-04-22", "close": 21.65, "volume": 11240270.0}, {"date": "2026-04-23", "close": 22.47, "volume": 9454316.0}, {"date": "2026-04-24", "close": 21.49, "volume": 5750806.0}, {"date": "2026-04-27", "close": 19.15, "volume": 22572650.0}, {"date": "2026-04-28", "close": 9.9, "volume": 51259600.0}, {"date": "2026-04-29", "close": 9.11, "volume": 13505200.0}, {"date": "2026-04-30", "close": 10.65, "volume": 12711120.0}, {"date": "2026-05-01", "close": 10.03, "volume": 9788768.0}, {"date": "2026-05-04", "close": 10.14, "volume": 5547516.0}, {"date": "2026-05-05", "close": 9.99, "volume": 4441950.0}, {"date": "2026-05-06", "close": 10.9, "volume": 6044448.0}, {"date": "2026-05-07", "close": 10.4, "volume": 4972216.0}, {"date": "2026-05-08", "close": 10.12, "volume": 3134888.0}, {"date": "2026-05-11", "close": 10.44, "volume": 3804401.0}, {"date": "2026-05-12", "close": 10.38, "volume": 3763972.0}, {"date": "2026-05-13", "close": 10.46, "volume": 4339670.0}, {"date": "2026-05-14", "close": 10.37, "volume": 3298745.0}, {"date": "2026-05-15", "close": 10.23, "volume": 3333522.0}, {"date": "2026-05-18", "close": 10.27, "volume": 3016716.0}, {"date": "2026-05-19", "close": 10.32, "volume": 4020589.0}, {"date": "2026-05-20", "close": 11.12, "volume": 6351260.0}, {"date": "2026-05-21", "close": 11.605, "volume": 3109601.0}, {"date": "2026-05-22", "close": 11.24, "volume": 2494052.0}, {"date": "2026-05-26", "close": 11.5, "volume": 3186753.0}, {"date": "2026-05-27", "close": 12.47, "volume": 6381763.0}, {"date": "2026-05-28", "close": 12.2, "volume": 4053653.0}, {"date": "2026-05-29", "close": 12.84, "volume": 6386117.0}, {"date": "2026-06-01", "close": 13.82, "volume": 10520770.0}, {"date": "2026-06-02", "close": 13.48, "volume": 7131076.0}, {"date": "2026-06-03", "close": 13.18, "volume": 4623926.0}, {"date": "2026-06-04", "close": 13.27, "volume": 7958581.0}, {"date": "2026-06-05", "close": 11.97, "volume": 6143949.0}, {"date": "2026-06-08", "close": 12.87, "volume": 5856712.0}, {"date": "2026-06-09", "close": 13.41, "volume": 4650851.0}, {"date": "2026-06-10", "close": 13.37, "volume": 3655689.0}, {"date": "2026-06-11", "close": 14.01, "volume": 5704057.0}, {"date": "2026-06-12", "close": 14.05, "volume": 2078145.0}, {"date": "2026-06-15", "close": 14.43, "volume": 2916648.0}, {"date": "2026-06-16", "close": 13.38, "volume": 3929251.0}, {"date": "2026-06-17", "close": 13.98, "volume": 4491248.0}, {"date": "2026-06-18", "close": 13.67, "volume": 9642125.0}, {"date": "2026-06-22", "close": 15.08, "volume": 8996573.0}, {"date": "2026-06-23", "close": 15.07, "volume": 4294900.0}, {"date": "2026-06-24", "close": 15.05, "volume": 4122645.0}, {"date": "2026-06-25", "close": 14.95, "volume": 6132666.0}, {"date": "2026-06-26", "close": 16.01, "volume": 18335390.0}, {"date": "2026-06-29", "close": 18.29, "volume": 7991648.0}, {"date": "2026-06-30", "close": 18.32, "volume": 5407603.0}, {"date": "2026-07-01", "close": 17.92, "volume": 3890130.0}, {"date": "2026-07-02", "close": 18.47, "volume": 4096130.0}, {"date": "2026-07-06", "close": 18.85, "volume": 4539684.0}, {"date": "2026-07-07", "close": 18.36, "volume": 5241622.0}, {"date": "2026-07-08", "close": 18.87, "volume": 5956972.0}, {"date": "2026-07-09", "close": 19.18, "volume": 4199946.0}, {"date": "2026-07-10", "close": 18.53, "volume": 3018656.0}, {"date": "2026-07-13", "close": 17.9, "volume": 2555112.0}, {"date": "2026-07-14", "close": 19.5, "volume": 10704540.0}, {"date": "2026-07-15", "close": 21.26, "volume": 9044043.0}, {"date": "2026-07-16", "close": 19.02, "volume": 9316624.0}, {"date": "2026-07-17", "close": 19.17, "volume": 6704606.0}, {"date": "2026-07-20", "close": 18.82, "volume": 3395375.0}, {"date": "2026-07-21", "close": 19.38, "volume": 2677577.0}, {"date": "2026-07-22", "close": 19.51, "volume": 3076575.0}, {"date": "2026-07-23", "close": 19.34, "volume": 3883087.0}, {"date": "2026-07-24", "close": 19.11, "volume": 3176641.0}, {"date": "2026-07-27", "close": 18.87, "volume": 3531884.0}, {"date": "2026-07-28", "close": 18.16, "volume": 3816828.0}, {"date": "2026-07-29", "close": 17.72, "volume": 4196232.0}, {"date": "2026-07-30", "close": 18.68, "volume": 3699720.0}, {"date": "2026-07-31", "close": 18.15, "volume": 2696841.0}, {"date": "2026-08-03", "close": 17.84, "volume": 2751851.0}, {"date": "2026-08-04", "close": 18.38, "volume": 4759060.0}, {"date": "2026-08-05", "close": 18.62, "volume": 3104177.0}, {"date": "2026-08-06", "close": 18.27, "volume": 2427102.0}, {"date": "2026-08-07", "close": 18.41, "volume": 2096111.0}, {"date": "2026-08-10", "close": 18.12, "volume": 3896855.0}, {"date": "2026-08-11", "close": 18.31, "volume": 3426210.0}, {"date": "2026-08-12", "close": 18.58, "volume": 3647530.0}, {"date": "2026-08-13", "close": 17.86, "volume": 2604948.0}, {"date": "2026-08-14", "close": 18.38, "volume": 2465955.0}, {"date": "2026-08-17", "close": 18.28, "volume": 2224690.0}, {"date": "2026-08-18", "close": 18.1, "volume": 1922595.0}, {"date": "2026-08-19", "close": 18.07, "volume": 3311943.0}, {"date": "2026-08-20", "close": 17.08, "volume": 2666527.0}, {"date": "2026-08-21", "close": 17.63, "volume": 2445434.0}, {"date": "2026-08-24", "close": 17.6, "volume": 2244529.0}, {"date": "2026-08-25", "close": 17.76, "volume": 2663114.0}, {"date": "2026-08-26", "close": 19.15, "volume": 7691202.0}, {"date": "2026-08-27", "close": 19.49, "volume": 4122861.0}, {"date": "2026-08-28", "close": 18.03, "volume": 2887576.0}, {"date": "2026-08-31", "close": 17.88, "volume": 4766259.0}, {"date": "2026-09-01", "close": 16.76, "volume": 6708100.0}, {"date": "2026-09-02", "close": 16.37, "volume": 5121428.0}, {"date": "2026-09-03", "close": 16.26, "volume": 3762016.0}, {"date": "2026-09-04", "close": 16.19, "volume": 2055114.0}, {"date": "2026-09-08", "close": 16.28, "volume": 4264687.0}, {"date": "2026-09-09", "close": 15.7, "volume": 4042439.0}, {"date": "2026-09-10", "close": 16.03, "volume": 8250052.0}, {"date": "2026-09-11", "close": 15.88, "volume": 2883857.0}, {"date": "2026-09-14", "close": 16.16, "volume": 2365039.0}, {"date": "2026-09-15", "close": 16.25, "volume": 4691502.0}, {"date": "2026-09-16", "close": 15.36, "volume": 6086163.0}, {"date": "2026-09-17", "close": 15.34, "volume": 7548641.0}, {"date": "2026-09-18", "close": 14.77, "volume": 8687430.0}, {"date": "2026-09-21", "close": 15.04, "volume": 4151215.0}, {"date": "2026-09-22", "close": 15.55, "volume": 4766263.0}, {"date": "2026-09-23", "close": 13.945, "volume": 4424782.0}, {"date": "2026-09-24", "close": 14.52, "volume": 6266868.0}, {"date": "2026-09-25", "close": 14.25, "volume": 3218199.0}, {"date": "2026-09-28", "close": 14.13, "volume": 3597312.0}, {"date": "2026-09-29", "close": 14.21, "volume": 3203323.0}, {"date": "2026-09-30", "close": 14.66, "volume": 5286619.0}, {"date": "2026-10-01", "close": 14.58, "volume": 3691662.0}, {"date": "2026-10-02", "close": 14.74, "volume": 3837105.0}, {"date": "2026-10-05", "close": 14.72, "volume": 5486349.0}, {"date": "2026-10-06", "close": 14.3, "volume": 8043034.0}, {"date": "2026-10-07", "close": 14.12, "volume": 3853881.0}, {"date": "2026-10-08", "close": 15.46, "volume": 9613118.0}, {"date": "2026-10-09", "close": 16.03, "volume": 7772296.0}, {"date": "2026-10-12", "close": 15.46, "volume": 4280360.0}, {"date": "2026-10-13", "close": 14.78, "volume": 5313582.0}, {"date": "2026-10-14", "close": 14.7, "volume": 4747560.0}, {"date": "2026-10-15", "close": 14.87, "volume": 8481041.0}, {"date": "2026-10-16", "close": 13.39, "volume": 7089287.0}, {"date": "2026-10-19", "close": 13.62, "volume": 4263888.0}, {"date": "2026-10-20", "close": 14.62, "volume": 4218224.0}, {"date": "2026-10-21", "close": 14.49, "volume": 3845038.0}, {"date": "2026-10-22", "close": 14.04, "volume": 2296073.0}, {"date": "2026-10-23", "close": 14.39, "volume": 3499957.0}, {"date": "2026-10-26", "close": 14.99, "volume": 6466122.0}, {"date": "2026-10-27", "close": 15.22, "volume": 5825747.0}, {"date": "2026-10-28", "close": 15.12, "volume": 3412302.0}, {"date": "2026-10-29", "close": 14.98, "volume": 2280743.0}, {"date": "2026-10-30", "close": 14.35, "volume": 3749485.0}], "refreshing": true}