{"ticker": "EVGO", "overview": {"cik": "1821159", "ticker": "EVGO", "name": "EVgo Inc.", "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "sic": "7500", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001783152-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001929283-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001870837-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002137798-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001232819-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001712745-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001870837-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001232819-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001821159-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001821159-26-000017", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-01", "title": "Form 25-NSE", "accession": "0001354457-26-000636", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0002137798-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001495594-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001830952-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001821159-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000150", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001821159-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001821159-26-000009", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039714", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001140361-26-013167", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001140361-26-013165", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0001140361-26-013164", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001291", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029709", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029708", "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": "EVGO", "has_prices": true, "as_of": "2026-10-30", "last": 1.26, "prev_close": 1.24, "change": 0.020000000000000018, "change_pct": 0.01612903225806453, "session_volume": 2444145.0, "vwap_5": 1.193013601016787, "vwap_20": 1.1568875241978676, "vwap_60": 1.3617757593908486, "vwap_250": 2.168613507272716, "high_52w": 3.91, "low_52w": 1.02, "avg_volume_20": 3065301.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001783152-26-000002", "src": "INSIDERS", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "Jonathan Seelig", "who_key": "Seelig Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on EVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821159/000178315226000002/0001783152-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001712745-26-000004", "src": "INSIDERS", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "Keefer McGovern Lehner", "who_key": "Lehner Keefer McGovern", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CFO files routine paperwork on EVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821159/000171274526000004/0001712745-26-000004-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "0001232819-26-000004", "src": "INSIDERS", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "Dennis G. Kish", "who_key": "KISH DENNIS G", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "President files routine paperwork on EVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821159/000123281926000004/0001232819-26-000004-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "0002137798-26-000006", "src": "INSIDERS", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "Amber Scott", "who_key": "Scott Amber", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "C-suite exec files routine paperwork on EVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137798/000213779826000006/0002137798-26-000006-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "0001870837-26-000004", "src": "INSIDERS", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "Francine Sullivan", "who_key": "Sullivan Francine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "C-suite exec files routine paperwork on EVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870837/000187083726000004/0001870837-26-000004-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "0001929283-26-000002", "src": "INSIDERS", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "Badar Khan", "who_key": "Khan Badar", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CEO files routine paperwork on EVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929283/000192928326000002/0001929283-26-000002-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "0001232819-26-000003", "src": "INSIDERS", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "Dennis G. Kish", "who_key": "KISH DENNIS G", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23713.260000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "President files routine paperwork on EVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821159/000123281926000003/0001232819-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "0001870837-26-000003", "src": "INSIDERS", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "Francine Sullivan", "who_key": "Sullivan Francine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17117.940000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "C-suite exec files routine paperwork on EVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870837/000187083726000003/0001870837-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0000895421-26-000150", "src": "13DG", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "EVgo Inc.", "who_key": "EVgo Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "EVgo Inc. takes a 6.4% passive stake in EVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1821159/0000895421-26-000150-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000150", "src": "13DG", "ticker": "EVGO", "cik": "1821159", "company": "EVgo Inc.", "company_raw": "EVgo Inc.", "who": "EVgo Inc.", "who_key": "EVgo Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "EVgo Inc. takes a 6.4% passive stake in EVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1821159/0000895421-26-000150-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}], "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": "EVgo Inc. - Common Stock", "new_value": "EVgo Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821159", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821159", "applied": 1, "detected_at": "2026-10-24T10:54:11.878717"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001783152-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001929283-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001870837-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002137798-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001232819-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001712745-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001870837-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001232819-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001821159-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001821159-26-000017", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-01", "title": "Form 25-NSE", "accession": "0001354457-26-000636", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0002137798-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001495594-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001830952-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001821159-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000150", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001821159-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001821159-26-000009", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039714", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001140361-26-013167", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001140361-26-013165", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0001140361-26-013164", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001291", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029709", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029708", "price_sensitive": false}], "performance": {"ticker": "EVGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-20", "close": 9.8114, "volume": 1082.0}, {"date": "2020-11-23", "close": 9.8989, "volume": 12336.0}, {"date": "2020-11-24", "close": 9.8, "volume": 45888.0}, {"date": "2020-11-25", "close": 9.95, "volume": 16670.0}, {"date": "2020-11-27", "close": 10.03, "volume": 58166.0}, {"date": "2020-11-30", "close": 9.945, "volume": 178282.0}, {"date": "2020-12-01", "close": 10.0894, "volume": 12966.0}, {"date": "2020-12-02", "close": 10.0, "volume": 15082.0}, {"date": "2020-12-03", "close": 9.91, "volume": 12243.0}, {"date": "2020-12-04", "close": 10.14, "volume": 142395.0}, {"date": "2020-12-07", "close": 10.31, "volume": 131700.0}, {"date": "2020-12-08", "close": 10.09, "volume": 75806.0}, {"date": "2020-12-09", "close": 10.2, "volume": 101633.0}, {"date": "2020-12-10", "close": 10.13, "volume": 68731.0}, {"date": "2020-12-11", "close": 10.49, "volume": 179861.0}, {"date": "2020-12-14", "close": 10.5, "volume": 63780.0}, {"date": "2020-12-15", "close": 10.36, "volume": 73583.0}, {"date": "2020-12-16", "close": 10.49, "volume": 75756.0}, {"date": "2020-12-17", "close": 10.48, "volume": 19769.0}, {"date": "2020-12-18", "close": 10.4, "volume": 50665.0}, {"date": "2020-12-21", "close": 10.53, "volume": 52035.0}, {"date": "2020-12-22", "close": 10.63, "volume": 83658.0}, {"date": "2020-12-23", "close": 11.0252, "volume": 315376.0}, {"date": "2020-12-24", "close": 10.9287, "volume": 362262.0}, {"date": "2020-12-28", "close": 10.95, "volume": 102837.0}, {"date": "2020-12-29", "close": 10.76, "volume": 181058.0}, {"date": "2020-12-30", "close": 10.74, "volume": 166733.0}, {"date": "2020-12-31", "close": 10.71, "volume": 46928.0}, {"date": "2021-01-04", "close": 10.53, "volume": 109850.0}, {"date": "2021-01-05", "close": 10.59, "volume": 49965.0}, {"date": "2021-01-06", "close": 10.55, "volume": 171812.0}, {"date": "2021-01-07", "close": 10.98, "volume": 121069.0}, {"date": "2021-01-08", "close": 10.83, "volume": 94514.0}, {"date": "2021-01-11", "close": 11.5, "volume": 143129.0}, {"date": "2021-01-12", "close": 11.89, "volume": 340081.0}, {"date": "2021-01-13", "close": 12.8, "volume": 535686.0}, {"date": "2021-01-14", "close": 13.1, "volume": 511991.0}, {"date": "2021-01-15", "close": 12.55, "volume": 214695.0}, {"date": "2021-01-19", "close": 13.22, "volume": 1110017.0}, {"date": "2021-01-20", "close": 13.58, "volume": 625040.0}, {"date": "2021-01-21", "close": 13.34, "volume": 327799.0}, {"date": "2021-01-22", "close": 22.0, "volume": 49810910.0}, {"date": "2021-01-25", "close": 19.67, "volume": 10862090.0}, {"date": "2021-01-26", "close": 22.07, "volume": 11536660.0}, {"date": "2021-01-27", "close": 20.1, "volume": 6735798.0}, {"date": "2021-01-28", "close": 20.91, "volume": 3134586.0}, {"date": "2021-01-29", "close": 20.9, "volume": 2015529.0}, {"date": "2021-02-01", "close": 20.97, "volume": 1744827.0}, {"date": "2021-02-02", "close": 20.6, "volume": 1799578.0}, {"date": "2021-02-03", "close": 20.3, "volume": 1658349.0}, {"date": "2021-02-04", "close": 19.76, "volume": 1913448.0}, {"date": "2021-02-05", "close": 21.2, "volume": 2421022.0}, {"date": "2021-02-08", "close": 20.55, "volume": 2044923.0}, {"date": "2021-02-09", "close": 20.15, "volume": 1790583.0}, {"date": "2021-02-10", "close": 19.05, "volume": 2283975.0}, {"date": "2021-02-11", "close": 19.37, "volume": 2385717.0}, {"date": "2021-02-12", "close": 20.03, "volume": 1608134.0}, {"date": "2021-02-16", "close": 19.5, "volume": 1239648.0}, {"date": "2021-02-17", "close": 18.9, "volume": 1432782.0}, {"date": "2021-02-18", "close": 17.79, "volume": 1546406.0}, {"date": "2021-02-19", "close": 18.1, "volume": 815311.0}, {"date": "2021-02-22", "close": 16.95, "volume": 967754.0}, {"date": "2021-02-23", "close": 14.75, "volume": 2043733.0}, {"date": "2021-02-24", "close": 16.4, "volume": 1280719.0}, {"date": "2021-02-25", "close": 15.1, "volume": 788234.0}, {"date": "2021-02-26", "close": 15.48, "volume": 1304153.0}, {"date": "2021-03-01", "close": 15.48, "volume": 1445438.0}, {"date": "2021-03-02", "close": 14.8, "volume": 1088563.0}, {"date": "2021-03-03", "close": 13.03, "volume": 1602759.0}, {"date": "2021-03-04", "close": 11.78, "volume": 2235401.0}, {"date": "2021-03-05", "close": 13.05, "volume": 2681342.0}, {"date": "2021-03-08", "close": 12.7, "volume": 1368964.0}, {"date": "2021-03-09", "close": 13.67, "volume": 760156.0}, {"date": "2021-03-10", "close": 12.92, "volume": 869973.0}, {"date": "2021-03-11", "close": 14.36, "volume": 1332596.0}, {"date": "2021-03-12", "close": 14.54, "volume": 825412.0}, {"date": "2021-03-15", "close": 14.82, "volume": 678221.0}, {"date": "2021-03-16", "close": 13.34, "volume": 937042.0}, {"date": "2021-03-17", "close": 12.68, "volume": 1639740.0}, {"date": "2021-03-18", "close": 11.83, "volume": 1466726.0}, {"date": "2021-03-19", "close": 11.9, "volume": 962903.0}, {"date": "2021-03-22", "close": 12.27, "volume": 1039269.0}, {"date": "2021-03-23", "close": 12.43, "volume": 1119135.0}, {"date": "2021-03-24", "close": 11.32, "volume": 1124018.0}, {"date": "2021-03-25", "close": 11.59, "volume": 854164.0}, {"date": "2021-03-26", "close": 12.02, "volume": 851524.0}, {"date": "2021-03-29", "close": 12.25, "volume": 729748.0}, {"date": "2021-03-30", "close": 12.4, "volume": 1025509.0}, {"date": "2021-03-31", "close": 13.7, "volume": 1821482.0}, {"date": "2021-04-01", "close": 13.65, "volume": 1633660.0}, {"date": "2021-04-05", "close": 13.1, "volume": 1230616.0}, {"date": "2021-04-06", "close": 13.68, "volume": 670792.0}, {"date": "2021-04-07", "close": 14.0, "volume": 1056100.0}, {"date": "2021-04-08", "close": 13.77, "volume": 438228.0}, {"date": "2021-04-09", "close": 13.73, "volume": 380321.0}, {"date": "2021-04-12", "close": 12.8, "volume": 805579.0}, {"date": "2021-04-13", "close": 12.2, "volume": 970536.0}, {"date": "2021-04-14", "close": 12.08, "volume": 669520.0}, {"date": "2021-04-15", "close": 11.62, "volume": 579099.0}, {"date": "2021-04-16", "close": 11.04, "volume": 815163.0}, {"date": "2021-04-19", "close": 11.7, "volume": 1162027.0}, {"date": "2021-04-20", "close": 11.27, "volume": 630448.0}, {"date": "2021-04-21", "close": 12.15, "volume": 577809.0}, {"date": "2021-04-22", "close": 12.69, "volume": 1083250.0}, {"date": "2021-04-23", "close": 13.2, "volume": 660121.0}, {"date": "2021-04-26", "close": 13.19, "volume": 598805.0}, {"date": "2021-04-27", "close": 12.72, "volume": 544019.0}, {"date": "2021-04-28", "close": 13.7, "volume": 1579052.0}, {"date": "2021-04-29", "close": 13.18, "volume": 623732.0}, {"date": "2021-04-30", "close": 13.05, "volume": 361400.0}, {"date": "2021-05-03", "close": 12.39, "volume": 576101.0}, {"date": "2021-05-04", "close": 11.99, "volume": 451194.0}, {"date": "2021-05-05", "close": 11.77, "volume": 194393.0}, {"date": "2021-05-06", "close": 11.43, "volume": 445879.0}, {"date": "2021-05-07", "close": 11.65, "volume": 239065.0}, {"date": "2021-05-10", "close": 11.22, "volume": 417207.0}, {"date": "2021-05-11", "close": 11.13, "volume": 497267.0}, {"date": "2021-05-12", "close": 11.05, "volume": 369289.0}, {"date": "2021-05-13", "close": 10.77, "volume": 543352.0}, {"date": "2021-05-14", "close": 11.05, "volume": 352345.0}, {"date": "2021-05-17", "close": 10.98, "volume": 273099.0}, {"date": "2021-05-18", "close": 10.97, "volume": 502725.0}, {"date": "2021-05-19", "close": 11.23, "volume": 457967.0}, {"date": "2021-05-20", "close": 11.47, "volume": 264526.0}, {"date": "2021-05-21", "close": 11.21, "volume": 188391.0}, {"date": "2021-05-24", "close": 11.33, "volume": 241942.0}, {"date": "2021-05-25", "close": 11.12, "volume": 238732.0}, {"date": "2021-05-26", "close": 11.25, "volume": 374623.0}, {"date": "2021-05-27", "close": 11.14, "volume": 337767.0}, {"date": "2021-05-28", "close": 11.08, "volume": 409451.0}, {"date": "2021-06-01", "close": 11.25, "volume": 475589.0}, {"date": "2021-06-02", "close": 12.02, "volume": 1699971.0}, {"date": "2021-06-03", "close": 12.88, "volume": 906817.0}, {"date": "2021-06-04", "close": 14.02, "volume": 952694.0}, {"date": "2021-06-07", "close": 14.23, "volume": 899869.0}, {"date": "2021-06-08", "close": 13.72, "volume": 768909.0}, {"date": "2021-06-09", "close": 12.79, "volume": 840315.0}, {"date": "2021-06-10", "close": 13.76, "volume": 495756.0}, {"date": "2021-06-11", "close": 13.73, "volume": 326569.0}, {"date": "2021-06-14", "close": 13.68, "volume": 573040.0}, {"date": "2021-06-15", "close": 13.81, "volume": 542529.0}, {"date": "2021-06-16", "close": 14.46, "volume": 612197.0}, {"date": "2021-06-17", "close": 14.11, "volume": 409435.0}, {"date": "2021-06-18", "close": 14.0, "volume": 332269.0}, {"date": "2021-06-21", "close": 13.69, "volume": 244791.0}, {"date": "2021-06-22", "close": 13.98, "volume": 278088.0}, {"date": "2021-06-23", "close": 14.83, "volume": 962435.0}, {"date": "2021-06-24", "close": 15.39, "volume": 1088181.0}, {"date": "2021-06-25", "close": 16.17, "volume": 944720.0}, {"date": "2021-06-28", "close": 16.5, "volume": 691083.0}, {"date": "2021-06-29", "close": 15.36, "volume": 950265.0}, {"date": "2021-06-30", "close": 15.02, "volume": 620737.0}, {"date": "2021-07-01", "close": 14.36, "volume": 700653.0}, {"date": "2021-07-02", "close": 15.1, "volume": 4022069.0}, {"date": "2021-07-06", "close": 14.58, "volume": 1780451.0}, {"date": "2021-07-07", "close": 13.73, "volume": 1406259.0}, {"date": "2021-07-08", "close": 12.52, "volume": 1815337.0}, {"date": "2021-07-09", "close": 11.93, "volume": 2419988.0}, {"date": "2021-07-12", "close": 11.83, "volume": 985805.0}, {"date": "2021-07-13", "close": 11.37, "volume": 1184151.0}, {"date": "2021-07-14", "close": 10.58, "volume": 2141316.0}, {"date": "2021-07-15", "close": 12.08, "volume": 10502310.0}, {"date": "2021-07-16", "close": 11.77, "volume": 1571921.0}, {"date": "2021-07-19", "close": 11.47, "volume": 1540674.0}, {"date": "2021-07-20", "close": 12.89, "volume": 1913767.0}, {"date": "2021-07-21", "close": 12.44, "volume": 1243516.0}, {"date": "2021-07-22", "close": 12.38, "volume": 837646.0}, {"date": "2021-07-23", "close": 11.74, "volume": 765995.0}, {"date": "2021-07-26", "close": 11.55, "volume": 739965.0}, {"date": "2021-07-27", "close": 11.26, "volume": 843367.0}, {"date": "2021-07-28", "close": 12.19, "volume": 1252030.0}, {"date": "2021-07-29", "close": 11.95, "volume": 1202189.0}, {"date": "2021-07-30", "close": 11.88, "volume": 682172.0}, {"date": "2021-08-02", "close": 9.96, "volume": 10747910.0}, {"date": "2021-08-03", "close": 9.115, "volume": 7923093.0}, {"date": "2021-08-04", "close": 9.1, "volume": 4281333.0}, {"date": "2021-08-05", "close": 10.01, "volume": 7167593.0}, {"date": "2021-08-06", "close": 10.25, "volume": 3033659.0}, {"date": "2021-08-09", "close": 10.74, "volume": 4102022.0}, {"date": "2021-08-10", "close": 10.71, "volume": 4542510.0}, {"date": "2021-08-11", "close": 10.71, "volume": 2587998.0}, {"date": "2021-08-12", "close": 11.01, "volume": 2860408.0}, {"date": "2021-08-13", "close": 10.3, "volume": 3047072.0}, {"date": "2021-08-16", "close": 9.58, "volume": 3175823.0}, {"date": "2021-08-17", "close": 8.72, "volume": 5544687.0}, {"date": "2021-08-18", "close": 8.68, "volume": 2941589.0}, {"date": "2021-08-19", "close": 8.7, "volume": 2535582.0}, {"date": "2021-08-20", "close": 8.48, "volume": 3668816.0}, {"date": "2021-08-23", "close": 8.8, "volume": 2877949.0}, {"date": "2021-08-24", "close": 9.23, "volume": 2408010.0}, {"date": "2021-08-25", "close": 9.02, "volume": 1570782.0}, {"date": "2021-08-26", "close": 8.93, "volume": 1349120.0}, {"date": "2021-08-27", "close": 9.05, "volume": 2281282.0}, {"date": "2021-08-30", "close": 9.16, "volume": 1317598.0}, {"date": "2021-08-31", "close": 9.18, "volume": 1866527.0}, {"date": "2021-09-01", "close": 8.89, "volume": 1738415.0}, {"date": "2021-09-02", "close": 9.22, "volume": 2163935.0}, {"date": "2021-09-03", "close": 9.51, "volume": 2356832.0}, {"date": "2021-09-07", "close": 8.81, "volume": 4873243.0}, {"date": "2021-09-08", "close": 8.45, "volume": 2795174.0}, {"date": "2021-09-09", "close": 8.74, "volume": 1605299.0}, {"date": "2021-09-10", "close": 8.46, "volume": 1959731.0}, {"date": "2021-09-13", "close": 8.28, "volume": 2430124.0}, {"date": "2021-09-14", "close": 7.99, "volume": 3207306.0}, {"date": "2021-09-15", "close": 7.79, "volume": 2226264.0}, {"date": "2021-09-16", "close": 7.84, "volume": 2549583.0}, {"date": "2021-09-17", "close": 7.59, "volume": 7872613.0}, {"date": "2021-09-20", "close": 7.28, "volume": 2799490.0}, {"date": "2021-09-21", "close": 7.83, "volume": 4825130.0}, {"date": "2021-09-22", "close": 8.1, "volume": 3113805.0}, {"date": "2021-09-23", "close": 8.65, "volume": 3615205.0}, {"date": "2021-09-24", "close": 8.76, "volume": 4000069.0}, {"date": "2021-09-27", "close": 9.03, "volume": 2546546.0}, {"date": "2021-09-28", "close": 8.75, "volume": 4279261.0}, {"date": "2021-09-29", "close": 8.39, "volume": 8125943.0}, {"date": "2021-09-30", "close": 8.15, "volume": 3325267.0}, {"date": "2021-10-01", "close": 8.28, "volume": 1870761.0}, {"date": "2021-10-04", "close": 7.95, "volume": 1678138.0}, {"date": "2021-10-05", "close": 8.08, "volume": 1603240.0}, {"date": "2021-10-06", "close": 7.85, "volume": 2180909.0}, {"date": "2021-10-07", "close": 7.74, "volume": 1757706.0}, {"date": "2021-10-08", "close": 7.65, "volume": 1380219.0}, {"date": "2021-10-11", "close": 7.82, "volume": 1584112.0}, {"date": "2021-10-12", "close": 8.04, "volume": 1465736.0}, {"date": "2021-10-13", "close": 8.1, "volume": 1317723.0}, {"date": "2021-10-14", "close": 7.93, "volume": 1794437.0}, {"date": "2021-10-15", "close": 7.8, "volume": 1444544.0}, {"date": "2021-10-18", "close": 7.89, "volume": 1918980.0}, {"date": "2021-10-19", "close": 8.13, "volume": 1555244.0}, {"date": "2021-10-20", "close": 7.94, "volume": 1175256.0}, {"date": "2021-10-21", "close": 8.17, "volume": 1473452.0}, {"date": "2021-10-22", "close": 7.85, "volume": 1869273.0}, {"date": "2021-10-25", "close": 8.6, "volume": 4484935.0}, {"date": "2021-10-26", "close": 8.29, "volume": 4347400.0}, {"date": "2021-10-27", "close": 8.34, "volume": 3442455.0}, {"date": "2021-10-28", "close": 9.25, "volume": 4554733.0}, {"date": "2021-10-29", "close": 9.32, "volume": 2581665.0}, {"date": "2021-11-01", "close": 10.38, "volume": 3949588.0}, {"date": "2021-11-02", "close": 10.3, "volume": 3030416.0}, {"date": "2021-11-03", "close": 10.18, "volume": 2540864.0}, {"date": "2021-11-04", "close": 9.96, "volume": 2231975.0}, {"date": "2021-11-05", "close": 9.98, "volume": 2014126.0}, {"date": "2021-11-08", "close": 13.43, "volume": 53956010.0}, {"date": "2021-11-09", "close": 14.8, "volume": 88768420.0}, {"date": "2021-11-10", "close": 15.41, "volume": 48908840.0}, {"date": "2021-11-11", "close": 19.23, "volume": 62581140.0}, {"date": "2021-11-12", "close": 18.9, "volume": 22952170.0}, {"date": "2021-11-15", "close": 16.19, "volume": 21176560.0}, {"date": "2021-11-16", "close": 15.29, "volume": 13045980.0}, {"date": "2021-11-17", "close": 15.7, "volume": 12612940.0}, {"date": "2021-11-18", "close": 14.58, "volume": 8224659.0}, {"date": "2021-11-19", "close": 14.72, "volume": 4707338.0}, {"date": "2021-11-22", "close": 13.73, "volume": 6598718.0}, {"date": "2021-11-23", "close": 13.67, "volume": 4621504.0}, {"date": "2021-11-24", "close": 13.57, "volume": 2608792.0}, {"date": "2021-11-26", "close": 13.69, "volume": 1737519.0}, {"date": "2021-11-29", "close": 12.95, "volume": 4167444.0}, {"date": "2021-11-30", "close": 12.53, "volume": 3987542.0}, {"date": "2021-12-01", "close": 11.77, "volume": 4845437.0}, {"date": "2021-12-02", "close": 11.79, "volume": 3375372.0}, {"date": "2021-12-03", "close": 11.18, "volume": 3750330.0}, {"date": "2021-12-06", "close": 11.25, "volume": 3133463.0}, {"date": "2021-12-07", "close": 11.62, "volume": 4211941.0}, {"date": "2021-12-08", "close": 12.17, "volume": 2552711.0}, {"date": "2021-12-09", "close": 12.84, "volume": 17456040.0}, {"date": "2021-12-10", "close": 12.31, "volume": 6251194.0}, {"date": "2021-12-13", "close": 12.06, "volume": 4447521.0}, {"date": "2021-12-14", "close": 11.06, "volume": 5003717.0}, {"date": "2021-12-15", "close": 11.16, "volume": 5282569.0}, {"date": "2021-12-16", "close": 10.57, "volume": 5091603.0}, {"date": "2021-12-17", "close": 10.53, "volume": 7555096.0}, {"date": "2021-12-20", "close": 9.98, "volume": 6221067.0}, {"date": "2021-12-21", "close": 10.3, "volume": 3457577.0}, {"date": "2021-12-22", "close": 9.98, "volume": 3971725.0}, {"date": "2021-12-23", "close": 10.47, "volume": 4367867.0}, {"date": "2021-12-27", "close": 10.05, "volume": 4301140.0}, {"date": "2021-12-28", "close": 9.75, "volume": 3766152.0}, {"date": "2021-12-29", "close": 9.36, "volume": 4663971.0}, {"date": "2021-12-30", "close": 10.21, "volume": 7658294.0}, {"date": "2021-12-31", "close": 9.94, "volume": 3489054.0}, {"date": "2022-01-03", "close": 10.62, "volume": 4536353.0}, {"date": "2022-01-04", "close": 10.15, "volume": 4425808.0}, {"date": "2022-01-05", "close": 9.56, "volume": 3808803.0}, {"date": "2022-01-06", "close": 9.58, "volume": 4630562.0}, {"date": "2022-01-07", "close": 9.52, "volume": 3360689.0}, {"date": "2022-01-10", "close": 9.17, "volume": 4564004.0}, {"date": "2022-01-11", "close": 9.6, "volume": 2880703.0}, {"date": "2022-01-12", "close": 9.3, "volume": 2453409.0}, {"date": "2022-01-13", "close": 8.81, "volume": 3424576.0}, {"date": "2022-01-14", "close": 8.59, "volume": 4071659.0}, {"date": "2022-01-18", "close": 8.24, "volume": 4317341.0}, {"date": "2022-01-19", "close": 8.34, "volume": 2164710.0}, {"date": "2022-01-20", "close": 8.2, "volume": 2245393.0}, {"date": "2022-01-21", "close": 7.99, "volume": 2961521.0}, {"date": "2022-01-24", "close": 8.32, "volume": 4841567.0}, {"date": "2022-01-25", "close": 7.92, "volume": 2152878.0}, {"date": "2022-01-26", "close": 7.51, "volume": 3269082.0}, {"date": "2022-01-27", "close": 7.37, "volume": 1748679.0}, {"date": "2022-01-28", "close": 7.46, "volume": 2996399.0}, {"date": "2022-01-31", "close": 8.25, "volume": 2418375.0}, {"date": "2022-02-01", "close": 8.51, "volume": 3191620.0}, {"date": "2022-02-02", "close": 8.18, "volume": 2784845.0}, {"date": "2022-02-03", "close": 7.67, "volume": 2032670.0}, {"date": "2022-02-04", "close": 7.9, "volume": 2066841.0}, {"date": "2022-02-07", "close": 8.14, "volume": 1455553.0}, {"date": "2022-02-08", "close": 9.05, "volume": 3492808.0}, {"date": "2022-02-09", "close": 9.62, "volume": 3063462.0}, {"date": "2022-02-10", "close": 9.76, "volume": 5063271.0}, {"date": "2022-02-11", "close": 9.4, "volume": 3817828.0}, {"date": "2022-02-14", "close": 9.74, "volume": 2795985.0}, {"date": "2022-02-15", "close": 10.32, "volume": 2756907.0}, {"date": "2022-02-16", "close": 10.44, "volume": 2381755.0}, {"date": "2022-02-17", "close": 10.48, "volume": 2855985.0}, {"date": "2022-02-18", "close": 10.0, "volume": 3218116.0}, {"date": "2022-02-22", "close": 9.09, "volume": 2753439.0}, {"date": "2022-02-23", "close": 9.14, "volume": 1554275.0}, {"date": "2022-02-24", "close": 9.84, "volume": 2746994.0}, {"date": "2022-02-25", "close": 9.62, "volume": 1640270.0}, {"date": "2022-02-28", "close": 10.37, "volume": 2264066.0}, {"date": "2022-03-01", "close": 10.04, "volume": 1529814.0}, {"date": "2022-03-02", "close": 10.39, "volume": 1667385.0}, {"date": "2022-03-03", "close": 10.54, "volume": 2636149.0}, {"date": "2022-03-04", "close": 10.6, "volume": 3133822.0}, {"date": "2022-03-07", "close": 10.82, "volume": 4043140.0}, {"date": "2022-03-08", "close": 11.74, "volume": 4774104.0}, {"date": "2022-03-09", "close": 12.02, "volume": 4156730.0}, {"date": "2022-03-10", "close": 12.24, "volume": 2180626.0}, {"date": "2022-03-11", "close": 11.86, "volume": 2829243.0}, {"date": "2022-03-14", "close": 11.09, "volume": 3530564.0}, {"date": "2022-03-15", "close": 11.57, "volume": 1742373.0}, {"date": "2022-03-16", "close": 12.01, "volume": 3219908.0}, {"date": "2022-03-17", "close": 12.74, "volume": 3994444.0}, {"date": "2022-03-18", "close": 12.42, "volume": 5443103.0}, {"date": "2022-03-21", "close": 11.52, "volume": 3358898.0}, {"date": "2022-03-22", "close": 11.41, "volume": 4822614.0}, {"date": "2022-03-23", "close": 11.99, "volume": 7558205.0}, {"date": "2022-03-24", "close": 13.07, "volume": 5575778.0}, {"date": "2022-03-25", "close": 12.19, "volume": 2669206.0}, {"date": "2022-03-28", "close": 12.03, "volume": 2771299.0}, {"date": "2022-03-29", "close": 12.97, "volume": 3434746.0}, {"date": "2022-03-30", "close": 12.31, "volume": 3256171.0}, {"date": "2022-03-31", "close": 12.86, "volume": 2426508.0}, {"date": "2022-04-01", "close": 12.75, "volume": 2759232.0}, {"date": "2022-04-04", "close": 13.75, "volume": 4762452.0}, {"date": "2022-04-05", "close": 13.46, "volume": 2544367.0}, {"date": "2022-04-06", "close": 12.18, "volume": 4125886.0}, {"date": "2022-04-07", "close": 12.79, "volume": 3623830.0}, {"date": "2022-04-08", "close": 12.48, "volume": 1726518.0}, {"date": "2022-04-11", "close": 12.75, "volume": 2168614.0}, {"date": "2022-04-12", "close": 12.41, "volume": 2377115.0}, {"date": "2022-04-13", "close": 13.02, "volume": 2047627.0}, {"date": "2022-04-14", "close": 12.38, "volume": 2439767.0}, {"date": "2022-04-18", "close": 10.97, "volume": 6183927.0}, {"date": "2022-04-19", "close": 11.0, "volume": 2250697.0}, {"date": "2022-04-20", "close": 10.53, "volume": 2231894.0}, {"date": "2022-04-21", "close": 10.0, "volume": 3352080.0}, {"date": "2022-04-22", "close": 9.97, "volume": 3515857.0}, {"date": "2022-04-25", "close": 10.3, "volume": 1858109.0}, {"date": "2022-04-26", "close": 9.77, "volume": 1343739.0}, {"date": "2022-04-27", "close": 9.56, "volume": 1256692.0}, {"date": "2022-04-28", "close": 9.6, "volume": 2679590.0}, {"date": "2022-04-29", "close": 9.06, "volume": 1715582.0}, {"date": "2022-05-02", "close": 9.18, "volume": 2383554.0}, {"date": "2022-05-03", "close": 9.14, "volume": 2019877.0}, {"date": "2022-05-04", "close": 9.42, "volume": 1835794.0}, {"date": "2022-05-05", "close": 9.02, "volume": 1707237.0}, {"date": "2022-05-06", "close": 8.83, "volume": 1477542.0}, {"date": "2022-05-09", "close": 7.96, "volume": 2472030.0}, {"date": "2022-05-10", "close": 7.68, "volume": 3114589.0}, {"date": "2022-05-11", "close": 7.17, "volume": 3226231.0}, {"date": "2022-05-12", "close": 8.58, "volume": 4516132.0}, {"date": "2022-05-13", "close": 8.78, "volume": 2737530.0}, {"date": "2022-05-16", "close": 8.57, "volume": 1968074.0}, {"date": "2022-05-17", "close": 9.35, "volume": 2199365.0}, {"date": "2022-05-18", "close": 9.0, "volume": 1558383.0}, {"date": "2022-05-19", "close": 9.39, "volume": 1774418.0}, {"date": "2022-05-20", "close": 9.15, "volume": 2188378.0}, {"date": "2022-05-23", "close": 9.05, "volume": 1399066.0}, {"date": "2022-05-24", "close": 8.69, "volume": 1209850.0}, {"date": "2022-05-25", "close": 9.16, "volume": 1684471.0}, {"date": "2022-05-26", "close": 9.47, "volume": 1464135.0}, {"date": "2022-05-27", "close": 9.78, "volume": 1633169.0}, {"date": "2022-05-31", "close": 9.58, "volume": 1782766.0}, {"date": "2022-06-01", "close": 9.18, "volume": 1345803.0}, {"date": "2022-06-02", "close": 10.0, "volume": 2120888.0}, {"date": "2022-06-03", "close": 9.59, "volume": 1294509.0}, {"date": "2022-06-06", "close": 9.32, "volume": 1606153.0}, {"date": "2022-06-07", "close": 9.26, "volume": 2093667.0}, {"date": "2022-06-08", "close": 9.51, "volume": 1731992.0}, {"date": "2022-06-09", "close": 9.02, "volume": 1912194.0}, {"date": "2022-06-10", "close": 8.75, "volume": 1570692.0}, {"date": "2022-06-13", "close": 8.02, "volume": 2387325.0}, {"date": "2022-06-14", "close": 8.13, "volume": 1563170.0}, {"date": "2022-06-15", "close": 8.54, "volume": 1591154.0}, {"date": "2022-06-16", "close": 8.03, "volume": 1559092.0}, {"date": "2022-06-17", "close": 8.18, "volume": 3512131.0}, {"date": "2022-06-21", "close": 8.22, "volume": 1874290.0}, {"date": "2022-06-22", "close": 7.76, "volume": 2670090.0}, {"date": "2022-06-23", "close": 8.13, "volume": 3387838.0}, {"date": "2022-06-24", "close": 7.68, "volume": 11546350.0}, {"date": "2022-06-27", "close": 7.47, "volume": 3394800.0}, {"date": "2022-06-28", "close": 7.21, "volume": 3097543.0}, {"date": "2022-06-29", "close": 6.11, "volume": 10012680.0}, {"date": "2022-06-30", "close": 6.01, "volume": 4875279.0}, {"date": "2022-07-01", "close": 5.63, "volume": 4151386.0}, {"date": "2022-07-05", "close": 5.74, "volume": 3446914.0}, {"date": "2022-07-06", "close": 5.6, "volume": 2926596.0}, {"date": "2022-07-07", "close": 6.4, "volume": 4026830.0}, {"date": "2022-07-08", "close": 6.64, "volume": 3145434.0}, {"date": "2022-07-11", "close": 6.18, "volume": 2457395.0}, {"date": "2022-07-12", "close": 6.31, "volume": 1796813.0}, {"date": "2022-07-13", "close": 6.37, "volume": 1301840.0}, {"date": "2022-07-14", "close": 7.11, "volume": 9809404.0}, {"date": "2022-07-15", "close": 7.25, "volume": 3960996.0}, {"date": "2022-07-18", "close": 7.7, "volume": 2722515.0}, {"date": "2022-07-19", "close": 8.48, "volume": 3454397.0}, {"date": "2022-07-20", "close": 8.79, "volume": 2983113.0}, {"date": "2022-07-21", "close": 9.19, "volume": 3245345.0}, {"date": "2022-07-22", "close": 8.205, "volume": 3354918.0}, {"date": "2022-07-25", "close": 7.83, "volume": 1789274.0}, {"date": "2022-07-26", "close": 7.17, "volume": 1894956.0}, {"date": "2022-07-27", "close": 7.55, "volume": 1791991.0}, {"date": "2022-07-28", "close": 8.53, "volume": 5360620.0}, {"date": "2022-07-29", "close": 8.97, "volume": 2891301.0}, {"date": "2022-08-01", "close": 8.4, "volume": 2669808.0}, {"date": "2022-08-02", "close": 8.43, "volume": 1655984.0}, {"date": "2022-08-03", "close": 8.91, "volume": 2186519.0}, {"date": "2022-08-04", "close": 9.43, "volume": 2267823.0}, {"date": "2022-08-05", "close": 9.35, "volume": 2622649.0}, {"date": "2022-08-08", "close": 9.72, "volume": 4776585.0}, {"date": "2022-08-09", "close": 9.26, "volume": 3637611.0}, {"date": "2022-08-10", "close": 10.61, "volume": 4921568.0}, {"date": "2022-08-11", "close": 10.26, "volume": 4114707.0}, {"date": "2022-08-12", "close": 11.72, "volume": 6744470.0}, {"date": "2022-08-15", "close": 11.91, "volume": 4633197.0}, {"date": "2022-08-16", "close": 12.02, "volume": 4362952.0}, {"date": "2022-08-17", "close": 10.74, "volume": 3713757.0}, {"date": "2022-08-18", "close": 10.49, "volume": 2502864.0}, {"date": "2022-08-19", "close": 9.49, "volume": 3663495.0}, {"date": "2022-08-22", "close": 9.01, "volume": 2631883.0}, {"date": "2022-08-23", "close": 9.17, "volume": 2740653.0}, {"date": "2022-08-24", "close": 9.69, "volume": 2165460.0}, {"date": "2022-08-25", "close": 9.99, "volume": 2076921.0}, {"date": "2022-08-26", "close": 9.21, "volume": 3024649.0}, {"date": "2022-08-29", "close": 9.27, "volume": 2213094.0}, {"date": "2022-08-30", "close": 9.43, "volume": 3394284.0}, {"date": "2022-08-31", "close": 9.49, "volume": 3697104.0}, {"date": "2022-09-01", "close": 9.11, "volume": 2940862.0}, {"date": "2022-09-02", "close": 8.88, "volume": 1780067.0}, {"date": "2022-09-06", "close": 8.84, "volume": 1744591.0}, {"date": "2022-09-07", "close": 9.18, "volume": 2389280.0}, {"date": "2022-09-08", "close": 9.15, "volume": 1790290.0}, {"date": "2022-09-09", "close": 9.47, "volume": 2393719.0}, {"date": "2022-09-12", "close": 9.35, "volume": 1748805.0}, {"date": "2022-09-13", "close": 9.1, "volume": 2093974.0}, {"date": "2022-09-14", "close": 9.29, "volume": 2084582.0}, {"date": "2022-09-15", "close": 10.14, "volume": 6864261.0}, {"date": "2022-09-16", "close": 9.05, "volume": 4402590.0}, {"date": "2022-09-19", "close": 9.19, "volume": 1959582.0}, {"date": "2022-09-20", "close": 8.7, "volume": 2020771.0}, {"date": "2022-09-21", "close": 8.77, "volume": 2104435.0}, {"date": "2022-09-22", "close": 8.36, "volume": 1827385.0}, {"date": "2022-09-23", "close": 8.14, "volume": 1565700.0}, {"date": "2022-09-26", "close": 8.25, "volume": 1917553.0}, {"date": "2022-09-27", "close": 8.36, "volume": 1449738.0}, {"date": "2022-09-28", "close": 8.67, "volume": 1714061.0}, {"date": "2022-09-29", "close": 7.97, "volume": 2479120.0}, {"date": "2022-09-30", "close": 7.91, "volume": 1398277.0}, {"date": "2022-10-03", "close": 8.13, "volume": 1857327.0}, {"date": "2022-10-04", "close": 8.71, "volume": 2382241.0}, {"date": "2022-10-05", "close": 8.36, "volume": 1464746.0}, {"date": "2022-10-06", "close": 8.17, "volume": 1404242.0}, {"date": "2022-10-07", "close": 7.94, "volume": 1114855.0}, {"date": "2022-10-10", "close": 7.65, "volume": 1250352.0}, {"date": "2022-10-11", "close": 7.35, "volume": 2378458.0}, {"date": "2022-10-12", "close": 7.1, "volume": 1471810.0}, {"date": "2022-10-13", "close": 7.43, "volume": 1596024.0}, {"date": "2022-10-14", "close": 7.04, "volume": 1179141.0}, {"date": "2022-10-17", "close": 7.34, "volume": 1115052.0}, {"date": "2022-10-18", "close": 7.59, "volume": 1205597.0}, {"date": "2022-10-19", "close": 7.36, "volume": 1069603.0}, {"date": "2022-10-20", "close": 7.33, "volume": 847908.0}, {"date": "2022-10-21", "close": 7.44, "volume": 1100379.0}, {"date": "2022-10-24", "close": 7.05, "volume": 1601314.0}, {"date": "2022-10-25", "close": 7.48, "volume": 2161092.0}, {"date": "2022-10-26", "close": 7.5, "volume": 1640001.0}, {"date": "2022-10-27", "close": 7.25, "volume": 1839258.0}, {"date": "2022-10-28", "close": 7.51, "volume": 1968421.0}, {"date": "2022-10-31", "close": 7.41, "volume": 1346662.0}, {"date": "2022-11-01", "close": 7.35, "volume": 1284817.0}, {"date": "2022-11-02", "close": 6.87, "volume": 1948369.0}, {"date": "2022-11-03", "close": 7.12, "volume": 2898680.0}, {"date": "2022-11-04", "close": 7.21, "volume": 2036033.0}, {"date": "2022-11-07", "close": 7.06, "volume": 1577273.0}, {"date": "2022-11-08", "close": 6.83, "volume": 1914308.0}, {"date": "2022-11-09", "close": 6.47, "volume": 1908042.0}, {"date": "2022-11-10", "close": 7.21, "volume": 2922290.0}, {"date": "2022-11-11", "close": 7.47, "volume": 1947408.0}, {"date": "2022-11-14", "close": 7.23, "volume": 1612147.0}, {"date": "2022-11-15", "close": 7.28, "volume": 1647929.0}, {"date": "2022-11-16", "close": 6.89, "volume": 1591344.0}, {"date": "2022-11-17", "close": 6.8, "volume": 1918251.0}, {"date": "2022-11-18", "close": 6.59, "volume": 1456937.0}, {"date": "2022-11-21", "close": 6.44, "volume": 1325325.0}, {"date": "2022-11-22", "close": 6.29, "volume": 1300556.0}, {"date": "2022-11-23", "close": 6.32, "volume": 1832037.0}, {"date": "2022-11-25", "close": 6.22, "volume": 430043.0}, {"date": "2022-11-28", "close": 6.02, "volume": 1416467.0}, {"date": "2022-11-29", "close": 6.08, "volume": 1013266.0}, {"date": "2022-11-30", "close": 6.4, "volume": 2107029.0}, {"date": "2022-12-01", "close": 6.08, "volume": 1827617.0}, {"date": "2022-12-02", "close": 6.09, "volume": 1434985.0}, {"date": "2022-12-05", "close": 5.95, "volume": 1661710.0}, {"date": "2022-12-06", "close": 5.86, "volume": 2565876.0}, {"date": "2022-12-07", "close": 5.74, "volume": 1163106.0}, {"date": "2022-12-08", "close": 5.78, "volume": 1375219.0}, {"date": "2022-12-09", "close": 5.57, "volume": 1341590.0}, {"date": "2022-12-12", "close": 5.45, "volume": 1632660.0}, {"date": "2022-12-13", "close": 5.43, "volume": 2632585.0}, {"date": "2022-12-14", "close": 5.54, "volume": 2467745.0}, {"date": "2022-12-15", "close": 5.4, "volume": 1587649.0}, {"date": "2022-12-16", "close": 5.18, "volume": 4989050.0}, {"date": "2022-12-19", "close": 4.9, "volume": 2195843.0}, {"date": "2022-12-20", "close": 4.44, "volume": 3403719.0}, {"date": "2022-12-21", "close": 4.38, "volume": 2742202.0}, {"date": "2022-12-22", "close": 4.13, "volume": 3036253.0}, {"date": "2022-12-23", "close": 4.09, "volume": 2332644.0}, {"date": "2022-12-27", "close": 3.77, "volume": 3413141.0}, {"date": "2022-12-28", "close": 3.67, "volume": 3958282.0}, {"date": "2022-12-29", "close": 4.01, "volume": 4421095.0}, {"date": "2022-12-30", "close": 4.47, "volume": 4180533.0}, {"date": "2023-01-03", "close": 4.11, "volume": 2653773.0}, {"date": "2023-01-04", "close": 3.98, "volume": 2785017.0}, {"date": "2023-01-05", "close": 3.79, "volume": 4372151.0}, {"date": "2023-01-06", "close": 3.89, "volume": 3583815.0}, {"date": "2023-01-09", "close": 3.87, "volume": 2989008.0}, {"date": "2023-01-10", "close": 4.75, "volume": 5583423.0}, {"date": "2023-01-11", "close": 5.24, "volume": 5282313.0}, {"date": "2023-01-12", "close": 5.75, "volume": 4439398.0}, {"date": "2023-01-13", "close": 5.86, "volume": 3495569.0}, {"date": "2023-01-17", "close": 5.61, "volume": 4649600.0}, {"date": "2023-01-18", "close": 5.77, "volume": 3545745.0}, {"date": "2023-01-19", "close": 5.18, "volume": 3206844.0}, {"date": "2023-01-20", "close": 5.32, "volume": 2366103.0}, {"date": "2023-01-23", "close": 6.24, "volume": 5352239.0}, {"date": "2023-01-24", "close": 6.13, "volume": 2663996.0}, {"date": "2023-01-25", "close": 5.97, "volume": 2433646.0}, {"date": "2023-01-26", "close": 5.95, "volume": 3280067.0}, {"date": "2023-01-27", "close": 6.27, "volume": 4961760.0}, {"date": "2023-01-30", "close": 6.22, "volume": 2186374.0}, {"date": "2023-01-31", "close": 6.89, "volume": 3172416.0}, {"date": "2023-02-01", "close": 6.93, "volume": 3658217.0}, {"date": "2023-02-02", "close": 6.91, "volume": 5631329.0}, {"date": "2023-02-03", "close": 6.7, "volume": 2615741.0}, {"date": "2023-02-06", "close": 6.23, "volume": 2739526.0}, {"date": "2023-02-07", "close": 6.53, "volume": 3241795.0}, {"date": "2023-02-08", "close": 6.52, "volume": 1858965.0}, {"date": "2023-02-09", "close": 6.52, "volume": 1635095.0}, {"date": "2023-02-10", "close": 6.32, "volume": 2169371.0}, {"date": "2023-02-13", "close": 6.21, "volume": 1024592.0}, {"date": "2023-02-14", "close": 6.3, "volume": 1438188.0}, {"date": "2023-02-15", "close": 6.84, "volume": 2748323.0}, {"date": "2023-02-16", "close": 6.47, "volume": 2413225.0}, {"date": "2023-02-17", "close": 6.52, "volume": 1159130.0}, {"date": "2023-02-21", "close": 6.1, "volume": 1612935.0}, {"date": "2023-02-22", "close": 6.29, "volume": 1242570.0}, {"date": "2023-02-23", "close": 6.26, "volume": 996765.0}, {"date": "2023-02-24", "close": 5.83, "volume": 1765615.0}, {"date": "2023-02-27", "close": 5.97, "volume": 1164047.0}, {"date": "2023-02-28", "close": 5.93, "volume": 1364636.0}, {"date": "2023-03-01", "close": 5.84, "volume": 1452405.0}, {"date": "2023-03-02", "close": 5.98, "volume": 1482478.0}, {"date": "2023-03-03", "close": 6.37, "volume": 1900181.0}, {"date": "2023-03-06", "close": 6.32, "volume": 1217408.0}, {"date": "2023-03-07", "close": 6.29, "volume": 1132215.0}, {"date": "2023-03-08", "close": 6.18, "volume": 1008773.0}, {"date": "2023-03-09", "close": 5.87, "volume": 1468559.0}, {"date": "2023-03-10", "close": 5.95, "volume": 1398492.0}, {"date": "2023-03-13", "close": 5.8, "volume": 1637049.0}, {"date": "2023-03-14", "close": 5.83, "volume": 1154136.0}, {"date": "2023-03-15", "close": 5.3, "volume": 1851828.0}, {"date": "2023-03-16", "close": 5.67, "volume": 1151659.0}, {"date": "2023-03-17", "close": 5.5, "volume": 1294962.0}, {"date": "2023-03-20", "close": 5.24, "volume": 1247643.0}, {"date": "2023-03-21", "close": 5.65, "volume": 1036677.0}, {"date": "2023-03-22", "close": 5.71, "volume": 1789939.0}, {"date": "2023-03-23", "close": 5.59, "volume": 1039919.0}, {"date": "2023-03-24", "close": 5.5, "volume": 846386.0}, {"date": "2023-03-27", "close": 5.67, "volume": 936757.0}, {"date": "2023-03-28", "close": 5.57, "volume": 684038.0}, {"date": "2023-03-29", "close": 5.75, "volume": 1407172.0}, {"date": "2023-03-30", "close": 7.02, "volume": 18798690.0}, {"date": "2023-03-31", "close": 7.79, "volume": 8798860.0}, {"date": "2023-04-03", "close": 7.2, "volume": 3682712.0}, {"date": "2023-04-04", "close": 7.165, "volume": 2911648.0}, {"date": "2023-04-05", "close": 6.49, "volume": 2611079.0}, {"date": "2023-04-06", "close": 6.515, "volume": 1903597.0}, {"date": "2023-04-10", "close": 6.57, "volume": 1504483.0}, {"date": "2023-04-11", "close": 6.59, "volume": 1342741.0}, {"date": "2023-04-12", "close": 6.26, "volume": 1841573.0}, {"date": "2023-04-13", "close": 6.24, "volume": 1066933.0}, {"date": "2023-04-14", "close": 6.16, "volume": 1214000.0}, {"date": "2023-04-17", "close": 6.24, "volume": 1284060.0}, {"date": "2023-04-18", "close": 6.22, "volume": 1194593.0}, {"date": "2023-04-19", "close": 6.28, "volume": 1324776.0}, {"date": "2023-04-20", "close": 6.07, "volume": 1246958.0}, {"date": "2023-04-21", "close": 6.21, "volume": 1101495.0}, {"date": "2023-04-24", "close": 6.06, "volume": 1046610.0}, {"date": "2023-04-25", "close": 5.77, "volume": 1243642.0}, {"date": "2023-04-26", "close": 5.92, "volume": 1061037.0}, {"date": "2023-04-27", "close": 6.09, "volume": 1028055.0}, {"date": "2023-04-28", "close": 5.99, "volume": 956357.0}, {"date": "2023-05-01", "close": 5.68, "volume": 1496923.0}, {"date": "2023-05-02", "close": 5.47, "volume": 1604381.0}, {"date": "2023-05-03", "close": 5.9, "volume": 1425342.0}, {"date": "2023-05-04", "close": 5.95, "volume": 976745.0}, {"date": "2023-05-05", "close": 6.18, "volume": 1369466.0}, {"date": "2023-05-08", "close": 6.44, "volume": 1685556.0}, {"date": "2023-05-09", "close": 6.07, "volume": 2125328.0}, {"date": "2023-05-10", "close": 5.97, "volume": 1236093.0}, {"date": "2023-05-11", "close": 5.95, "volume": 725057.0}, {"date": "2023-05-12", "close": 5.72, "volume": 1542605.0}, {"date": "2023-05-15", "close": 5.8, "volume": 1001382.0}, {"date": "2023-05-16", "close": 5.73, "volume": 1448125.0}, {"date": "2023-05-17", "close": 4.66, "volume": 12975180.0}, {"date": "2023-05-18", "close": 4.16, "volume": 22492600.0}, {"date": "2023-05-19", "close": 3.96, "volume": 9929563.0}, {"date": "2023-05-22", "close": 3.92, "volume": 6542312.0}, {"date": "2023-05-23", "close": 3.89, "volume": 5509422.0}, {"date": "2023-05-24", "close": 3.88, "volume": 4247073.0}, {"date": "2023-05-25", "close": 3.86, "volume": 4618685.0}, {"date": "2023-05-26", "close": 3.7, "volume": 4971545.0}, {"date": "2023-05-30", "close": 3.99, "volume": 5439781.0}, {"date": "2023-05-31", "close": 3.96, "volume": 3181567.0}, {"date": "2023-06-01", "close": 4.01, "volume": 3118812.0}, {"date": "2023-06-02", "close": 4.03, "volume": 3262515.0}, {"date": "2023-06-05", "close": 3.96, "volume": 2786201.0}, {"date": "2023-06-06", "close": 4.17, "volume": 5029880.0}, {"date": "2023-06-07", "close": 4.36, "volume": 3865749.0}, {"date": "2023-06-08", "close": 4.35, "volume": 3027315.0}, {"date": "2023-06-09", "close": 3.84, "volume": 15731480.0}, {"date": "2023-06-12", "close": 3.82, "volume": 6618044.0}, {"date": "2023-06-13", "close": 4.32, "volume": 9101375.0}, {"date": "2023-06-14", "close": 4.14, "volume": 3778053.0}, {"date": "2023-06-15", "close": 4.4, "volume": 5084641.0}, {"date": "2023-06-16", "close": 4.39, "volume": 8854027.0}, {"date": "2023-06-20", "close": 4.28, "volume": 3687898.0}, {"date": "2023-06-21", "close": 4.04, "volume": 4388428.0}, {"date": "2023-06-22", "close": 3.85, "volume": 3433730.0}, {"date": "2023-06-23", "close": 3.68, "volume": 9453055.0}, {"date": "2023-06-26", "close": 3.93, "volume": 3708936.0}, {"date": "2023-06-27", "close": 3.86, "volume": 3603012.0}, {"date": "2023-06-28", "close": 3.95, "volume": 2602731.0}, {"date": "2023-06-29", "close": 4.13, "volume": 4604624.0}, {"date": "2023-06-30", "close": 4.0, "volume": 3479761.0}, {"date": "2023-07-03", "close": 4.25, "volume": 2721593.0}, {"date": "2023-07-05", "close": 4.19, "volume": 2752753.0}, {"date": "2023-07-06", "close": 4.17, "volume": 2559608.0}, {"date": "2023-07-07", "close": 4.23, "volume": 3159970.0}, {"date": "2023-07-10", "close": 4.45, "volume": 2951622.0}, {"date": "2023-07-11", "close": 4.41, "volume": 2209422.0}, {"date": "2023-07-12", "close": 4.29, "volume": 2543182.0}, {"date": "2023-07-13", "close": 4.34, "volume": 2432855.0}, {"date": "2023-07-14", "close": 4.03, "volume": 3696773.0}, {"date": "2023-07-17", "close": 4.37, "volume": 6855868.0}, {"date": "2023-07-18", "close": 4.46, "volume": 4342393.0}, {"date": "2023-07-19", "close": 4.39, "volume": 2723332.0}, {"date": "2023-07-20", "close": 4.23, "volume": 2272371.0}, {"date": "2023-07-21", "close": 4.2, "volume": 1822716.0}, {"date": "2023-07-24", "close": 4.15, "volume": 1905362.0}, {"date": "2023-07-25", "close": 4.02, "volume": 2286535.0}, {"date": "2023-07-26", "close": 4.16, "volume": 3011835.0}, {"date": "2023-07-27", "close": 4.07, "volume": 2643134.0}, {"date": "2023-07-28", "close": 4.22, "volume": 2544575.0}, {"date": "2023-07-31", "close": 4.37, "volume": 3310329.0}, {"date": "2023-08-01", "close": 4.36, "volume": 3751800.0}, {"date": "2023-08-02", "close": 4.24, "volume": 4100175.0}, {"date": "2023-08-03", "close": 5.16, "volume": 26975250.0}, {"date": "2023-08-04", "close": 5.24, "volume": 8925620.0}, {"date": "2023-08-07", "close": 4.8, "volume": 6023073.0}, {"date": "2023-08-08", "close": 4.94, "volume": 3792811.0}, {"date": "2023-08-09", "close": 4.75, "volume": 2614772.0}, {"date": "2023-08-10", "close": 4.73, "volume": 3017249.0}, {"date": "2023-08-11", "close": 4.49, "volume": 2927882.0}, {"date": "2023-08-14", "close": 4.4, "volume": 2378002.0}, {"date": "2023-08-15", "close": 4.27, "volume": 2335516.0}, {"date": "2023-08-16", "close": 4.15, "volume": 2396191.0}, {"date": "2023-08-17", "close": 4.18, "volume": 2459217.0}, {"date": "2023-08-18", "close": 4.18, "volume": 2086422.0}, {"date": "2023-08-21", "close": 4.16, "volume": 2480621.0}, {"date": "2023-08-22", "close": 4.1, "volume": 2446596.0}, {"date": "2023-08-23", "close": 3.97, "volume": 2690329.0}, {"date": "2023-08-24", "close": 3.76, "volume": 3357234.0}, {"date": "2023-08-25", "close": 3.86, "volume": 2430037.0}, {"date": "2023-08-28", "close": 3.98, "volume": 1669503.0}, {"date": "2023-08-29", "close": 4.15, "volume": 2062201.0}, {"date": "2023-08-30", "close": 4.03, "volume": 1997498.0}, {"date": "2023-08-31", "close": 4.02, "volume": 2903487.0}, {"date": "2023-09-01", "close": 4.07, "volume": 1702678.0}, {"date": "2023-09-05", "close": 4.16, "volume": 2546807.0}, {"date": "2023-09-06", "close": 3.87, "volume": 4145550.0}, {"date": "2023-09-07", "close": 3.745, "volume": 4735642.0}, {"date": "2023-09-08", "close": 3.62, "volume": 2201848.0}, {"date": "2023-09-11", "close": 3.75, "volume": 2618450.0}, {"date": "2023-09-12", "close": 3.96, "volume": 2219783.0}, {"date": "2023-09-13", "close": 3.85, "volume": 2505562.0}, {"date": "2023-09-14", "close": 4.04, "volume": 2115059.0}, {"date": "2023-09-15", "close": 3.94, "volume": 5964029.0}, {"date": "2023-09-18", "close": 3.73, "volume": 2446313.0}, {"date": "2023-09-19", "close": 3.86, "volume": 2063849.0}, {"date": "2023-09-20", "close": 3.8, "volume": 1444641.0}, {"date": "2023-09-21", "close": 3.65, "volume": 1899295.0}, {"date": "2023-09-22", "close": 3.59, "volume": 1915167.0}, {"date": "2023-09-25", "close": 3.52, "volume": 1736118.0}, {"date": "2023-09-26", "close": 3.32, "volume": 2924770.0}, {"date": "2023-09-27", "close": 3.25, "volume": 3711714.0}, {"date": "2023-09-28", "close": 3.31, "volume": 3457255.0}, {"date": "2023-09-29", "close": 3.38, "volume": 1975784.0}, {"date": "2023-10-02", "close": 3.2, "volume": 2949821.0}, {"date": "2023-10-03", "close": 3.13, "volume": 2279416.0}, {"date": "2023-10-04", "close": 3.15, "volume": 2284575.0}, {"date": "2023-10-05", "close": 3.06, "volume": 2179962.0}, {"date": "2023-10-06", "close": 3.13, "volume": 1652871.0}, {"date": "2023-10-09", "close": 2.94, "volume": 2625507.0}, {"date": "2023-10-10", "close": 3.18, "volume": 2860164.0}, {"date": "2023-10-11", "close": 3.05, "volume": 1988825.0}, {"date": "2023-10-12", "close": 2.92, "volume": 2491996.0}, {"date": "2023-10-13", "close": 2.87, "volume": 2253779.0}, {"date": "2023-10-16", "close": 2.93, "volume": 1425374.0}, {"date": "2023-10-17", "close": 3.12, "volume": 2264081.0}, {"date": "2023-10-18", "close": 2.825, "volume": 2822127.0}, {"date": "2023-10-19", "close": 2.745, "volume": 2169426.0}, {"date": "2023-10-20", "close": 2.51, "volume": 4248063.0}, {"date": "2023-10-23", "close": 2.32, "volume": 3432569.0}, {"date": "2023-10-24", "close": 2.34, "volume": 2611184.0}, {"date": "2023-10-25", "close": 2.24, "volume": 5350113.0}, {"date": "2023-10-26", "close": 2.22, "volume": 2577235.0}, {"date": "2023-10-27", "close": 2.19, "volume": 2721012.0}, {"date": "2023-10-30", "close": 2.09, "volume": 3655068.0}, {"date": "2023-10-31", "close": 2.065, "volume": 3798284.0}, {"date": "2023-11-01", "close": 2.12, "volume": 1954891.0}, {"date": "2023-11-02", "close": 2.35, "volume": 3247745.0}, {"date": "2023-11-03", "close": 2.49, "volume": 3502364.0}, {"date": "2023-11-06", "close": 2.29, "volume": 2929160.0}, {"date": "2023-11-07", "close": 2.3, "volume": 2931074.0}, {"date": "2023-11-08", "close": 2.71, "volume": 11238180.0}, {"date": "2023-11-09", "close": 2.68, "volume": 5419416.0}, {"date": "2023-11-10", "close": 2.52, "volume": 3488184.0}, {"date": "2023-11-13", "close": 2.76, "volume": 3866938.0}, {"date": "2023-11-14", "close": 3.13, "volume": 4577901.0}, {"date": "2023-11-15", "close": 3.31, "volume": 5140429.0}, {"date": "2023-11-16", "close": 3.01, "volume": 2848634.0}, {"date": "2023-11-17", "close": 2.95, "volume": 3295453.0}, {"date": "2023-11-20", "close": 3.125, "volume": 2247118.0}, {"date": "2023-11-21", "close": 2.95, "volume": 2281657.0}, {"date": "2023-11-22", "close": 3.0, "volume": 1228583.0}, {"date": "2023-11-24", "close": 3.18, "volume": 1494998.0}, {"date": "2023-11-27", "close": 3.03, "volume": 3232379.0}, {"date": "2023-11-28", "close": 2.91, "volume": 2910906.0}, {"date": "2023-11-29", "close": 3.15, "volume": 2961257.0}, {"date": "2023-11-30", "close": 3.12, "volume": 4821817.0}, {"date": "2023-12-01", "close": 3.37, "volume": 2773305.0}, {"date": "2023-12-04", "close": 3.34, "volume": 2430687.0}, {"date": "2023-12-05", "close": 3.02, "volume": 2880230.0}, {"date": "2023-12-06", "close": 3.045, "volume": 2380092.0}, {"date": "2023-12-07", "close": 3.02, "volume": 2353872.0}, {"date": "2023-12-08", "close": 3.04, "volume": 1908364.0}, {"date": "2023-12-11", "close": 3.03, "volume": 1703385.0}, {"date": "2023-12-12", "close": 2.96, "volume": 1953523.0}, {"date": "2023-12-13", "close": 3.22, "volume": 3123235.0}, {"date": "2023-12-14", "close": 3.59, "volume": 5560402.0}, {"date": "2023-12-15", "close": 3.49, "volume": 4091150.0}, {"date": "2023-12-18", "close": 3.5, "volume": 2302940.0}, {"date": "2023-12-19", "close": 3.63, "volume": 2500776.0}, {"date": "2023-12-20", "close": 3.47, "volume": 2780203.0}, {"date": "2023-12-21", "close": 3.42, "volume": 2857294.0}, {"date": "2023-12-22", "close": 3.52, "volume": 1765151.0}, {"date": "2023-12-26", "close": 3.68, "volume": 2723135.0}, {"date": "2023-12-27", "close": 3.71, "volume": 1859038.0}, {"date": "2023-12-28", "close": 3.62, "volume": 1747491.0}, {"date": "2023-12-29", "close": 3.58, "volume": 2711423.0}, {"date": "2024-01-02", "close": 3.3, "volume": 2253137.0}, {"date": "2024-01-03", "close": 3.14, "volume": 2207666.0}, {"date": "2024-01-04", "close": 3.13, "volume": 1342706.0}, {"date": "2024-01-05", "close": 3.09, "volume": 1303851.0}, {"date": "2024-01-08", "close": 3.19, "volume": 1366748.0}, {"date": "2024-01-09", "close": 3.03, "volume": 1386577.0}, {"date": "2024-01-10", "close": 2.93, "volume": 3173215.0}, {"date": "2024-01-11", "close": 2.87, "volume": 2478059.0}, {"date": "2024-01-12", "close": 2.71, "volume": 1989411.0}, {"date": "2024-01-16", "close": 2.55, "volume": 4290580.0}, {"date": "2024-01-17", "close": 2.56, "volume": 2671441.0}, {"date": "2024-01-18", "close": 2.64, "volume": 2316104.0}, {"date": "2024-01-19", "close": 2.66, "volume": 2873934.0}, {"date": "2024-01-22", "close": 2.72, "volume": 4858083.0}, {"date": "2024-01-23", "close": 2.75, "volume": 3655604.0}, {"date": "2024-01-24", "close": 2.52, "volume": 2391227.0}, {"date": "2024-01-25", "close": 2.6, "volume": 1994044.0}, {"date": "2024-01-26", "close": 2.52, "volume": 1342219.0}, {"date": "2024-01-29", "close": 2.57, "volume": 3183915.0}, {"date": "2024-01-30", "close": 2.41, "volume": 2748716.0}, {"date": "2024-01-31", "close": 2.29, "volume": 2928303.0}, {"date": "2024-02-01", "close": 2.26, "volume": 2669338.0}, {"date": "2024-02-02", "close": 2.12, "volume": 4977144.0}, {"date": "2024-02-05", "close": 1.96, "volume": 4149467.0}, {"date": "2024-02-06", "close": 2.16, "volume": 3677670.0}, {"date": "2024-02-07", "close": 2.07, "volume": 2653042.0}, {"date": "2024-02-08", "close": 2.2, "volume": 2358671.0}, {"date": "2024-02-09", "close": 2.31, "volume": 2116960.0}, {"date": "2024-02-12", "close": 2.53, "volume": 4285911.0}, {"date": "2024-02-13", "close": 2.275, "volume": 2028601.0}, {"date": "2024-02-14", "close": 2.63, "volume": 3582908.0}, {"date": "2024-02-15", "close": 2.66, "volume": 2485497.0}, {"date": "2024-02-16", "close": 2.59, "volume": 2302721.0}, {"date": "2024-02-20", "close": 2.51, "volume": 1336725.0}, {"date": "2024-02-21", "close": 2.41, "volume": 2093881.0}, {"date": "2024-02-22", "close": 2.37, "volume": 2188513.0}, {"date": "2024-02-23", "close": 2.39, "volume": 1660255.0}, {"date": "2024-02-26", "close": 2.54, "volume": 1833861.0}, {"date": "2024-02-27", "close": 2.68, "volume": 2005028.0}, {"date": "2024-02-28", "close": 2.73, "volume": 1753245.0}, {"date": "2024-02-29", "close": 2.96, "volume": 4877490.0}, {"date": "2024-03-01", "close": 2.86, "volume": 2333542.0}, {"date": "2024-03-04", "close": 2.86, "volume": 2691500.0}, {"date": "2024-03-05", "close": 2.78, "volume": 3736772.0}, {"date": "2024-03-06", "close": 3.02, "volume": 12899800.0}, {"date": "2024-03-07", "close": 2.78, "volume": 5252990.0}, {"date": "2024-03-08", "close": 2.9, "volume": 4830534.0}, {"date": "2024-03-11", "close": 2.74, "volume": 3174452.0}, {"date": "2024-03-12", "close": 2.68, "volume": 2619285.0}, {"date": "2024-03-13", "close": 2.66, "volume": 1568682.0}, {"date": "2024-03-14", "close": 2.47, "volume": 3063621.0}, {"date": "2024-03-15", "close": 2.5, "volume": 2574654.0}, {"date": "2024-03-18", "close": 2.41, "volume": 1772551.0}, {"date": "2024-03-19", "close": 2.35, "volume": 1562584.0}, {"date": "2024-03-20", "close": 2.46, "volume": 2122946.0}, {"date": "2024-03-21", "close": 2.43, "volume": 1725949.0}, {"date": "2024-03-22", "close": 2.28, "volume": 2711058.0}, {"date": "2024-03-25", "close": 2.31, "volume": 2428834.0}, {"date": "2024-03-26", "close": 2.26, "volume": 2660884.0}, {"date": "2024-03-27", "close": 2.47, "volume": 6109535.0}, {"date": "2024-03-28", "close": 2.51, "volume": 2472636.0}, {"date": "2024-04-01", "close": 2.41, "volume": 1909884.0}, {"date": "2024-04-02", "close": 2.21, "volume": 3130841.0}, {"date": "2024-04-03", "close": 2.21, "volume": 2143482.0}, {"date": "2024-04-04", "close": 2.19, "volume": 2652859.0}, {"date": "2024-04-05", "close": 2.14, "volume": 1950986.0}, {"date": "2024-04-08", "close": 2.11, "volume": 2426762.0}, {"date": "2024-04-09", "close": 2.18, "volume": 2414982.0}, {"date": "2024-04-10", "close": 2.08, "volume": 2399673.0}, {"date": "2024-04-11", "close": 2.06, "volume": 2335538.0}, {"date": "2024-04-12", "close": 1.95, "volume": 2600457.0}, {"date": "2024-04-15", "close": 1.89, "volume": 2924366.0}, {"date": "2024-04-16", "close": 1.88, "volume": 1631203.0}, {"date": "2024-04-17", "close": 1.8, "volume": 2274348.0}, {"date": "2024-04-18", "close": 1.76, "volume": 2308873.0}, {"date": "2024-04-19", "close": 1.73, "volume": 2341619.0}, {"date": "2024-04-22", "close": 1.74, "volume": 3291555.0}, {"date": "2024-04-23", "close": 1.75, "volume": 3110816.0}, {"date": "2024-04-24", "close": 1.72, "volume": 2293451.0}, {"date": "2024-04-25", "close": 1.71, "volume": 2443859.0}, {"date": "2024-04-26", "close": 1.81, "volume": 2268261.0}, {"date": "2024-04-29", "close": 1.83, "volume": 2066228.0}, {"date": "2024-04-30", "close": 1.81, "volume": 1457051.0}, {"date": "2024-05-01", "close": 1.9, "volume": 3218163.0}, {"date": "2024-05-02", "close": 1.9, "volume": 3652948.0}, {"date": "2024-05-03", "close": 1.99, "volume": 4005075.0}, {"date": "2024-05-06", "close": 1.99, "volume": 5700741.0}, {"date": "2024-05-07", "close": 1.79, "volume": 8757493.0}, {"date": "2024-05-08", "close": 1.75, "volume": 2744005.0}, {"date": "2024-05-09", "close": 1.99, "volume": 5466957.0}, {"date": "2024-05-10", "close": 1.86, "volume": 4081771.0}, {"date": "2024-05-13", "close": 1.95, "volume": 3573090.0}, {"date": "2024-05-14", "close": 2.27, "volume": 9039183.0}, {"date": "2024-05-15", "close": 2.36, "volume": 5337455.0}, {"date": "2024-05-16", "close": 2.36, "volume": 4026589.0}, {"date": "2024-05-17", "close": 2.28, "volume": 2410741.0}, {"date": "2024-05-20", "close": 2.08, "volume": 4941419.0}, {"date": "2024-05-21", "close": 2.17, "volume": 2573319.0}, {"date": "2024-05-22", "close": 2.23, "volume": 3449044.0}, {"date": "2024-05-23", "close": 2.1, "volume": 3257014.0}, {"date": "2024-05-24", "close": 2.14, "volume": 2244708.0}, {"date": "2024-05-28", "close": 2.08, "volume": 2697086.0}, {"date": "2024-05-29", "close": 2.05, "volume": 1785772.0}, {"date": "2024-05-30", "close": 2.08, "volume": 1783629.0}, {"date": "2024-05-31", "close": 2.03, "volume": 2762448.0}, {"date": "2024-06-03", "close": 1.95, "volume": 3085403.0}, {"date": "2024-06-04", "close": 1.94, "volume": 1415795.0}, {"date": "2024-06-05", "close": 2.15, "volume": 3305651.0}, {"date": "2024-06-06", "close": 2.13, "volume": 1670652.0}, {"date": "2024-06-07", "close": 2.04, "volume": 1621610.0}, {"date": "2024-06-10", "close": 2.11, "volume": 1758452.0}, {"date": "2024-06-11", "close": 2.14, "volume": 1620221.0}, {"date": "2024-06-12", "close": 2.15, "volume": 3884339.0}, {"date": "2024-06-13", "close": 2.05, "volume": 2375913.0}, {"date": "2024-06-14", "close": 2.04, "volume": 2157869.0}, {"date": "2024-06-17", "close": 2.1, "volume": 1986519.0}, {"date": "2024-06-18", "close": 2.04, "volume": 1628163.0}, {"date": "2024-06-20", "close": 1.96, "volume": 2697900.0}, {"date": "2024-06-21", "close": 2.03, "volume": 3749540.0}, {"date": "2024-06-24", "close": 2.31, "volume": 4458583.0}, {"date": "2024-06-25", "close": 2.305, "volume": 4978553.0}, {"date": "2024-06-26", "close": 2.34, "volume": 3354702.0}, {"date": "2024-06-27", "close": 2.54, "volume": 4634911.0}, {"date": "2024-06-28", "close": 2.45, "volume": 3067358.0}, {"date": "2024-07-01", "close": 2.4, "volume": 1873355.0}, {"date": "2024-07-02", "close": 2.35, "volume": 3065185.0}, {"date": "2024-07-03", "close": 2.53, "volume": 2530705.0}, {"date": "2024-07-05", "close": 2.79, "volume": 4316802.0}, {"date": "2024-07-08", "close": 2.82, "volume": 2969002.0}, {"date": "2024-07-09", "close": 2.86, "volume": 1917442.0}, {"date": "2024-07-10", "close": 3.2, "volume": 6452843.0}, {"date": "2024-07-11", "close": 3.37, "volume": 4775807.0}, {"date": "2024-07-12", "close": 4.0, "volume": 11819650.0}, {"date": "2024-07-15", "close": 4.01, "volume": 5563454.0}, {"date": "2024-07-16", "close": 4.09, "volume": 5588613.0}, {"date": "2024-07-17", "close": 3.72, "volume": 6486447.0}, {"date": "2024-07-18", "close": 3.63, "volume": 2928314.0}, {"date": "2024-07-19", "close": 3.54, "volume": 3179152.0}, {"date": "2024-07-22", "close": 3.52, "volume": 2581169.0}, {"date": "2024-07-23", "close": 3.7, "volume": 3230935.0}, {"date": "2024-07-24", "close": 3.75, "volume": 4523253.0}, {"date": "2024-07-25", "close": 3.62, "volume": 2353033.0}, {"date": "2024-07-26", "close": 3.89, "volume": 3652153.0}, {"date": "2024-07-29", "close": 3.79, "volume": 2640685.0}, {"date": "2024-07-30", "close": 3.71, "volume": 1692760.0}, {"date": "2024-07-31", "close": 3.84, "volume": 3163067.0}, {"date": "2024-08-01", "close": 3.62, "volume": 12895180.0}, {"date": "2024-08-02", "close": 3.77, "volume": 6136224.0}, {"date": "2024-08-05", "close": 3.74, "volume": 5101046.0}, {"date": "2024-08-06", "close": 3.65, "volume": 3077090.0}, {"date": "2024-08-07", "close": 3.63, "volume": 4385813.0}, {"date": "2024-08-08", "close": 3.8, "volume": 2597659.0}, {"date": "2024-08-09", "close": 3.65, "volume": 2132709.0}, {"date": "2024-08-12", "close": 3.5, "volume": 1827456.0}, {"date": "2024-08-13", "close": 3.68, "volume": 2260664.0}, {"date": "2024-08-14", "close": 3.62, "volume": 1714713.0}, {"date": "2024-08-15", "close": 3.7, "volume": 2185734.0}, {"date": "2024-08-16", "close": 3.76, "volume": 2066113.0}, {"date": "2024-08-19", "close": 3.78, "volume": 1954737.0}, {"date": "2024-08-20", "close": 3.66, "volume": 1651840.0}, {"date": "2024-08-21", "close": 3.8, "volume": 1828127.0}, {"date": "2024-08-22", "close": 3.74, "volume": 1572205.0}, {"date": "2024-08-23", "close": 4.21, "volume": 5628467.0}, {"date": "2024-08-26", "close": 4.36, "volume": 4098869.0}, {"date": "2024-08-27", "close": 4.34, "volume": 2844324.0}, {"date": "2024-08-28", "close": 4.14, "volume": 2451069.0}, {"date": "2024-08-29", "close": 4.49, "volume": 3256985.0}, {"date": "2024-08-30", "close": 4.53, "volume": 2530930.0}, {"date": "2024-09-03", "close": 4.165, "volume": 2767300.0}, {"date": "2024-09-04", "close": 4.18, "volume": 1832050.0}, {"date": "2024-09-05", "close": 4.18, "volume": 1720316.0}, {"date": "2024-09-06", "close": 3.94, "volume": 3763136.0}, {"date": "2024-09-09", "close": 3.86, "volume": 2777426.0}, {"date": "2024-09-10", "close": 4.07, "volume": 2124465.0}, {"date": "2024-09-11", "close": 4.3, "volume": 2077541.0}, {"date": "2024-09-12", "close": 4.42, "volume": 2420812.0}, {"date": "2024-09-13", "close": 4.48, "volume": 1501889.0}, {"date": "2024-09-16", "close": 4.35, "volume": 2211249.0}, {"date": "2024-09-17", "close": 4.7, "volume": 3200399.0}, {"date": "2024-09-18", "close": 4.41, "volume": 3823428.0}, {"date": "2024-09-19", "close": 4.33, "volume": 2983223.0}, {"date": "2024-09-20", "close": 4.2, "volume": 7559133.0}, {"date": "2024-09-23", "close": 4.08, "volume": 2549939.0}, {"date": "2024-09-24", "close": 4.13, "volume": 2038470.0}, {"date": "2024-09-25", "close": 4.07, "volume": 2046387.0}, {"date": "2024-09-26", "close": 4.11, "volume": 1948203.0}, {"date": "2024-09-27", "close": 4.19, "volume": 3818742.0}, {"date": "2024-09-30", "close": 4.14, "volume": 1673976.0}, {"date": "2024-10-01", "close": 3.84, "volume": 3117850.0}, {"date": "2024-10-02", "close": 3.93, "volume": 1703908.0}, {"date": "2024-10-03", "close": 6.32, "volume": 121865200.0}, {"date": "2024-10-04", "close": 7.2, "volume": 61923490.0}, {"date": "2024-10-07", "close": 6.93, "volume": 14205070.0}, {"date": "2024-10-08", "close": 6.67, "volume": 8953929.0}, {"date": "2024-10-09", "close": 7.06, "volume": 11687430.0}, {"date": "2024-10-10", "close": 6.69, "volume": 21504160.0}, {"date": "2024-10-11", "close": 7.23, "volume": 8412770.0}, {"date": "2024-10-14", "close": 7.48, "volume": 5246100.0}, {"date": "2024-10-15", "close": 7.63, "volume": 4622745.0}, {"date": "2024-10-16", "close": 8.45, "volume": 7997455.0}, {"date": "2024-10-17", "close": 8.34, "volume": 6710207.0}, {"date": "2024-10-18", "close": 8.26, "volume": 5371174.0}, {"date": "2024-10-21", "close": 8.09, "volume": 5561306.0}, {"date": "2024-10-22", "close": 8.26, "volume": 4250849.0}, {"date": "2024-10-23", "close": 8.01, "volume": 5150871.0}, {"date": "2024-10-24", "close": 8.94, "volume": 5935640.0}, {"date": "2024-10-25", "close": 8.81, "volume": 3782344.0}, {"date": "2024-10-28", "close": 8.52, "volume": 3872964.0}, {"date": "2024-10-29", "close": 8.37, "volume": 4841062.0}, {"date": "2024-10-30", "close": 8.27, "volume": 3441145.0}, {"date": "2024-10-31", "close": 7.84, "volume": 3163163.0}, {"date": "2024-11-01", "close": 7.97, "volume": 3720088.0}, {"date": "2024-11-04", "close": 7.48, "volume": 5583782.0}, {"date": "2024-11-05", "close": 7.51, "volume": 3508574.0}, {"date": "2024-11-06", "close": 6.67, "volume": 11091930.0}, {"date": "2024-11-07", "close": 6.13, "volume": 12927060.0}, {"date": "2024-11-08", "close": 5.54, "volume": 9373282.0}, {"date": "2024-11-11", "close": 5.4, "volume": 8836578.0}, {"date": "2024-11-12", "close": 4.89, "volume": 25222570.0}, {"date": "2024-11-13", "close": 5.2, "volume": 12784460.0}, {"date": "2024-11-14", "close": 5.05, "volume": 6418443.0}, {"date": "2024-11-15", "close": 5.06, "volume": 6419950.0}, {"date": "2024-11-18", "close": 5.37, "volume": 8261213.0}, {"date": "2024-11-19", "close": 5.83, "volume": 8226012.0}, {"date": "2024-11-20", "close": 5.98, "volume": 7345113.0}, {"date": "2024-11-21", "close": 6.25, "volume": 6148087.0}, {"date": "2024-11-22", "close": 6.36, "volume": 5451602.0}, {"date": "2024-11-25", "close": 6.58, "volume": 8527365.0}, {"date": "2024-11-26", "close": 6.49, "volume": 4975580.0}, {"date": "2024-11-27", "close": 6.47, "volume": 3224828.0}, {"date": "2024-11-29", "close": 6.51, "volume": 4216757.0}, {"date": "2024-12-02", "close": 6.51, "volume": 4636730.0}, {"date": "2024-12-03", "close": 6.39, "volume": 3006183.0}, {"date": "2024-12-04", "close": 6.14, "volume": 4718809.0}, {"date": "2024-12-05", "close": 6.28, "volume": 4578086.0}, {"date": "2024-12-06", "close": 6.37, "volume": 3311488.0}, {"date": "2024-12-09", "close": 6.61, "volume": 4018842.0}, {"date": "2024-12-10", "close": 6.58, "volume": 5193631.0}, {"date": "2024-12-11", "close": 6.47, "volume": 4436995.0}, {"date": "2024-12-12", "close": 6.22, "volume": 5646519.0}, {"date": "2024-12-13", "close": 6.09, "volume": 12583450.0}, {"date": "2024-12-16", "close": 6.32, "volume": 6662408.0}, {"date": "2024-12-17", "close": 4.68, "volume": 46020160.0}, {"date": "2024-12-18", "close": 4.46, "volume": 11053990.0}, {"date": "2024-12-19", "close": 4.28, "volume": 7658282.0}, {"date": "2024-12-20", "close": 4.36, "volume": 8895472.0}, {"date": "2024-12-23", "close": 4.25, "volume": 4319301.0}, {"date": "2024-12-24", "close": 4.27, "volume": 2888671.0}, {"date": "2024-12-26", "close": 4.34, "volume": 4689346.0}, {"date": "2024-12-27", "close": 4.2, "volume": 5661849.0}, {"date": "2024-12-30", "close": 4.1, "volume": 4599636.0}, {"date": "2024-12-31", "close": 4.05, "volume": 5208312.0}, {"date": "2025-01-02", "close": 4.19, "volume": 4785714.0}, {"date": "2025-01-03", "close": 4.32, "volume": 4992932.0}, {"date": "2025-01-06", "close": 4.34, "volume": 5344332.0}, {"date": "2025-01-07", "close": 4.46, "volume": 4011053.0}, {"date": "2025-01-08", "close": 4.13, "volume": 5839100.0}, {"date": "2025-01-10", "close": 4.06, "volume": 5134055.0}, {"date": "2025-01-13", "close": 3.92, "volume": 5796652.0}, {"date": "2025-01-14", "close": 3.74, "volume": 7567077.0}, {"date": "2025-01-15", "close": 3.89, "volume": 4382651.0}, {"date": "2025-01-16", "close": 3.59, "volume": 6215454.0}, {"date": "2025-01-17", "close": 3.41, "volume": 6059623.0}, {"date": "2025-01-21", "close": 3.31, "volume": 7974431.0}, {"date": "2025-01-22", "close": 3.1, "volume": 6664028.0}, {"date": "2025-01-23", "close": 3.17, "volume": 5310969.0}, {"date": "2025-01-24", "close": 3.44, "volume": 7956486.0}, {"date": "2025-01-27", "close": 3.43, "volume": 5725849.0}, {"date": "2025-01-28", "close": 3.46, "volume": 4303029.0}, {"date": "2025-01-29", "close": 3.38, "volume": 4855819.0}, {"date": "2025-01-30", "close": 3.46, "volume": 3549157.0}, {"date": "2025-01-31", "close": 3.47, "volume": 3699874.0}, {"date": "2025-02-03", "close": 3.45, "volume": 4661495.0}, {"date": "2025-02-04", "close": 3.46, "volume": 2388671.0}, {"date": "2025-02-05", "close": 3.36, "volume": 2939374.0}, {"date": "2025-02-06", "close": 3.34, "volume": 1966820.0}, {"date": "2025-02-07", "close": 3.09, "volume": 5749688.0}, {"date": "2025-02-10", "close": 2.92, "volume": 4598551.0}, {"date": "2025-02-11", "close": 2.74, "volume": 6910016.0}, {"date": "2025-02-12", "close": 2.85, "volume": 3678159.0}, {"date": "2025-02-13", "close": 2.95, "volume": 3021286.0}, {"date": "2025-02-14", "close": 3.03, "volume": 2716858.0}, {"date": "2025-02-18", "close": 3.02, "volume": 3633365.0}, {"date": "2025-02-19", "close": 3.13, "volume": 3377877.0}, {"date": "2025-02-20", "close": 3.05, "volume": 2110767.0}, {"date": "2025-02-21", "close": 2.91, "volume": 3751520.0}, {"date": "2025-02-24", "close": 2.67, "volume": 4247410.0}, {"date": "2025-02-25", "close": 2.69, "volume": 2968561.0}, {"date": "2025-02-26", "close": 2.73, "volume": 3262435.0}, {"date": "2025-02-27", "close": 2.66, "volume": 3039426.0}, {"date": "2025-02-28", "close": 2.65, "volume": 2778506.0}, {"date": "2025-03-03", "close": 2.44, "volume": 5384873.0}, {"date": "2025-03-04", "close": 2.48, "volume": 8156796.0}, {"date": "2025-03-05", "close": 2.56, "volume": 3562145.0}, {"date": "2025-03-06", "close": 2.51, "volume": 3345894.0}, {"date": "2025-03-07", "close": 2.58, "volume": 3602188.0}, {"date": "2025-03-10", "close": 2.44, "volume": 5493732.0}, {"date": "2025-03-11", "close": 2.51, "volume": 4090431.0}, {"date": "2025-03-12", "close": 2.4, "volume": 3857834.0}, {"date": "2025-03-13", "close": 2.37, "volume": 3153068.0}, {"date": "2025-03-14", "close": 2.4, "volume": 2859573.0}, {"date": "2025-03-17", "close": 2.58, "volume": 3504202.0}, {"date": "2025-03-18", "close": 2.56, "volume": 2713886.0}, {"date": "2025-03-19", "close": 2.67, "volume": 2757229.0}, {"date": "2025-03-20", "close": 2.75, "volume": 4083089.0}, {"date": "2025-03-21", "close": 2.76, "volume": 11015180.0}, {"date": "2025-03-24", "close": 2.82, "volume": 4377469.0}, {"date": "2025-03-25", "close": 2.85, "volume": 3313194.0}, {"date": "2025-03-26", "close": 2.79, "volume": 2849387.0}, {"date": "2025-03-27", "close": 2.9, "volume": 3900393.0}, {"date": "2025-03-28", "close": 2.82, "volume": 3592433.0}, {"date": "2025-03-31", "close": 2.66, "volume": 3125145.0}, {"date": "2025-04-01", "close": 2.71, "volume": 2339831.0}, {"date": "2025-04-02", "close": 2.65, "volume": 2832629.0}, {"date": "2025-04-03", "close": 2.55, "volume": 5560739.0}, {"date": "2025-04-04", "close": 2.57, "volume": 4837236.0}, {"date": "2025-04-07", "close": 2.57, "volume": 6392184.0}, {"date": "2025-04-08", "close": 2.41, "volume": 5315879.0}, {"date": "2025-04-09", "close": 2.59, "volume": 5178893.0}, {"date": "2025-04-10", "close": 2.53, "volume": 3338683.0}, {"date": "2025-04-11", "close": 2.71, "volume": 2616277.0}, {"date": "2025-04-14", "close": 2.71, "volume": 3187997.0}, {"date": "2025-04-15", "close": 2.55, "volume": 3068068.0}, {"date": "2025-04-16", "close": 2.53, "volume": 2376454.0}, {"date": "2025-04-17", "close": 2.53, "volume": 1767824.0}, {"date": "2025-04-21", "close": 2.47, "volume": 1964071.0}, {"date": "2025-04-22", "close": 2.56, "volume": 1914266.0}, {"date": "2025-04-23", "close": 2.54, "volume": 3330372.0}, {"date": "2025-04-24", "close": 2.6, "volume": 1849253.0}, {"date": "2025-04-25", "close": 2.73, "volume": 2653888.0}, {"date": "2025-04-28", "close": 2.82, "volume": 2124572.0}, {"date": "2025-04-29", "close": 2.83, "volume": 1452231.0}, {"date": "2025-04-30", "close": 2.76, "volume": 1743489.0}, {"date": "2025-05-01", "close": 2.81, "volume": 2313595.0}, {"date": "2025-05-02", "close": 2.85, "volume": 2281831.0}, {"date": "2025-05-05", "close": 2.77, "volume": 2886561.0}, {"date": "2025-05-06", "close": 3.67, "volume": 21459770.0}, {"date": "2025-05-07", "close": 3.67, "volume": 9908624.0}, {"date": "2025-05-08", "close": 3.83, "volume": 6057301.0}, {"date": "2025-05-09", "close": 3.66, "volume": 5724727.0}, {"date": "2025-05-12", "close": 3.74, "volume": 4705714.0}, {"date": "2025-05-13", "close": 3.64, "volume": 4301128.0}, {"date": "2025-05-14", "close": 4.05, "volume": 10265950.0}, {"date": "2025-05-15", "close": 3.97, "volume": 5054690.0}, {"date": "2025-05-16", "close": 3.85, "volume": 4975341.0}, {"date": "2025-05-19", "close": 3.72, "volume": 3098449.0}, {"date": "2025-05-20", "close": 3.72, "volume": 3609762.0}, {"date": "2025-05-21", "close": 3.45, "volume": 4906785.0}, {"date": "2025-05-22", "close": 3.69, "volume": 4866421.0}, {"date": "2025-05-23", "close": 3.84, "volume": 4957078.0}, {"date": "2025-05-27", "close": 3.96, "volume": 5072761.0}, {"date": "2025-05-28", "close": 3.99, "volume": 6659240.0}, {"date": "2025-05-29", "close": 3.93, "volume": 6481271.0}, {"date": "2025-05-30", "close": 3.95, "volume": 6738729.0}, {"date": "2025-06-02", "close": 3.78, "volume": 4161754.0}, {"date": "2025-06-03", "close": 3.86, "volume": 4110830.0}, {"date": "2025-06-04", "close": 3.89, "volume": 2346139.0}, {"date": "2025-06-05", "close": 3.8, "volume": 3143733.0}, {"date": "2025-06-06", "close": 4.0, "volume": 3607559.0}, {"date": "2025-06-09", "close": 4.19, "volume": 4950845.0}, {"date": "2025-06-10", "close": 4.16, "volume": 3636891.0}, {"date": "2025-06-11", "close": 4.28, "volume": 4128621.0}, {"date": "2025-06-12", "close": 4.36, "volume": 3687495.0}, {"date": "2025-06-13", "close": 4.29, "volume": 2936267.0}, {"date": "2025-06-16", "close": 4.59, "volume": 5231202.0}, {"date": "2025-06-17", "close": 4.52, "volume": 6681728.0}, {"date": "2025-06-18", "close": 4.33, "volume": 4447317.0}, {"date": "2025-06-20", "close": 3.91, "volume": 12666280.0}, {"date": "2025-06-23", "close": 3.79, "volume": 5843155.0}, {"date": "2025-06-24", "close": 3.82, "volume": 4653897.0}, {"date": "2025-06-25", "close": 3.77, "volume": 3966459.0}, {"date": "2025-06-26", "close": 3.94, "volume": 4914899.0}, {"date": "2025-06-27", "close": 3.72, "volume": 8621103.0}, {"date": "2025-06-30", "close": 3.65, "volume": 3558341.0}, {"date": "2025-07-01", "close": 3.53, "volume": 3943296.0}, {"date": "2025-07-02", "close": 3.51, "volume": 3573456.0}, {"date": "2025-07-03", "close": 3.54, "volume": 2377665.0}, {"date": "2025-07-07", "close": 3.31, "volume": 4819366.0}, {"date": "2025-07-08", "close": 3.45, "volume": 5137182.0}, {"date": "2025-07-09", "close": 3.44, "volume": 2803970.0}, {"date": "2025-07-10", "close": 3.46, "volume": 3263619.0}, {"date": "2025-07-11", "close": 3.45, "volume": 2689619.0}, {"date": "2025-07-14", "close": 3.51, "volume": 1722784.0}, {"date": "2025-07-15", "close": 3.45, "volume": 3612224.0}, {"date": "2025-07-16", "close": 3.45, "volume": 2870236.0}, {"date": "2025-07-17", "close": 3.53, "volume": 3655254.0}, {"date": "2025-07-18", "close": 3.77, "volume": 4623728.0}, {"date": "2025-07-21", "close": 3.84, "volume": 6457835.0}, {"date": "2025-07-22", "close": 3.97, "volume": 4361516.0}, {"date": "2025-07-23", "close": 3.93, "volume": 3570068.0}, {"date": "2025-07-24", "close": 3.77, "volume": 2630526.0}, {"date": "2025-07-25", "close": 3.6, "volume": 2856216.0}, {"date": "2025-07-28", "close": 3.59, "volume": 4337413.0}, {"date": "2025-07-29", "close": 3.41, "volume": 4678481.0}, {"date": "2025-07-30", "close": 3.45, "volume": 4170741.0}, {"date": "2025-07-31", "close": 3.37, "volume": 3967012.0}, {"date": "2025-08-01", "close": 3.3, "volume": 4564020.0}, {"date": "2025-08-04", "close": 3.53, "volume": 4937962.0}, {"date": "2025-08-05", "close": 3.66, "volume": 15415120.0}, {"date": "2025-08-06", "close": 3.49, "volume": 5711395.0}, {"date": "2025-08-07", "close": 3.49, "volume": 3847891.0}, {"date": "2025-08-08", "close": 3.46, "volume": 4056169.0}, {"date": "2025-08-11", "close": 3.56, "volume": 4245360.0}, {"date": "2025-08-12", "close": 3.76, "volume": 3721248.0}, {"date": "2025-08-13", "close": 3.94, "volume": 6429273.0}, {"date": "2025-08-14", "close": 3.77, "volume": 3709496.0}, {"date": "2025-08-15", "close": 3.81, "volume": 3722666.0}, {"date": "2025-08-18", "close": 4.19, "volume": 7600517.0}, {"date": "2025-08-19", "close": 4.08, "volume": 4457463.0}, {"date": "2025-08-20", "close": 3.95, "volume": 2795550.0}, {"date": "2025-08-21", "close": 3.84, "volume": 2789025.0}, {"date": "2025-08-22", "close": 4.04, "volume": 4528834.0}, {"date": "2025-08-25", "close": 3.98, "volume": 2317695.0}, {"date": "2025-08-26", "close": 3.98, "volume": 3709896.0}, {"date": "2025-08-27", "close": 4.03, "volume": 3162665.0}, {"date": "2025-08-28", "close": 4.11, "volume": 3733084.0}, {"date": "2025-08-29", "close": 3.87, "volume": 4200072.0}, {"date": "2025-09-02", "close": 3.84, "volume": 2463820.0}, {"date": "2025-09-03", "close": 3.82, "volume": 2160292.0}, {"date": "2025-09-04", "close": 3.78, "volume": 2224443.0}, {"date": "2025-09-05", "close": 3.93, "volume": 2833894.0}, {"date": "2025-09-08", "close": 3.94, "volume": 2908770.0}, {"date": "2025-09-09", "close": 3.9, "volume": 3165232.0}, {"date": "2025-09-10", "close": 3.82, "volume": 2359973.0}, {"date": "2025-09-11", "close": 3.94, "volume": 2759874.0}, {"date": "2025-09-12", "close": 4.11, "volume": 4123744.0}, {"date": "2025-09-15", "close": 4.29, "volume": 5107695.0}, {"date": "2025-09-16", "close": 4.42, "volume": 4089708.0}, {"date": "2025-09-17", "close": 4.48, "volume": 5191259.0}, {"date": "2025-09-18", "close": 4.65, "volume": 4249129.0}, {"date": "2025-09-19", "close": 4.45, "volume": 5784098.0}, {"date": "2025-09-22", "close": 4.59, "volume": 3196559.0}, {"date": "2025-09-23", "close": 4.52, "volume": 4538152.0}, {"date": "2025-09-24", "close": 4.7, "volume": 3986634.0}, {"date": "2025-09-25", "close": 4.63, "volume": 3384266.0}, {"date": "2025-09-26", "close": 4.57, "volume": 2733352.0}, {"date": "2025-09-29", "close": 4.74, "volume": 6914231.0}, {"date": "2025-09-30", "close": 4.73, "volume": 4142636.0}, {"date": "2025-10-01", "close": 5.01, "volume": 6381208.0}, {"date": "2025-10-02", "close": 4.93, "volume": 4924122.0}, {"date": "2025-10-03", "close": 4.98, "volume": 5564173.0}, {"date": "2025-10-06", "close": 4.88, "volume": 3638761.0}, {"date": "2025-10-07", "close": 4.75, "volume": 6677110.0}, {"date": "2025-10-08", "close": 4.71, "volume": 3600824.0}, {"date": "2025-10-09", "close": 4.67, "volume": 2834226.0}, {"date": "2025-10-10", "close": 4.27, "volume": 6321055.0}, {"date": "2025-10-13", "close": 4.8, "volume": 5617839.0}, {"date": "2025-10-14", "close": 4.54, "volume": 6183498.0}, {"date": "2025-10-15", "close": 4.56, "volume": 3514711.0}, {"date": "2025-10-16", "close": 4.29, "volume": 4568225.0}, {"date": "2025-10-17", "close": 4.25, "volume": 3743975.0}, {"date": "2025-10-20", "close": 4.29, "volume": 2709411.0}, {"date": "2025-10-21", "close": 4.3, "volume": 2614773.0}, {"date": "2025-10-22", "close": 4.22, "volume": 3458875.0}, {"date": "2025-10-23", "close": 4.08, "volume": 3018884.0}, {"date": "2025-10-24", "close": 4.11, "volume": 3183522.0}, {"date": "2025-10-27", "close": 4.2, "volume": 2818693.0}, {"date": "2025-10-28", "close": 4.11, "volume": 2360734.0}, {"date": "2025-10-29", "close": 3.97, "volume": 3852937.0}, {"date": "2025-10-30", "close": 3.86, "volume": 4178175.0}, {"date": "2025-10-31", "close": 4.11, "volume": 3767180.0}, {"date": "2025-11-03", "close": 3.91, "volume": 2767868.0}, {"date": "2025-11-04", "close": 3.67, "volume": 3630977.0}, {"date": "2025-11-05", "close": 3.79, "volume": 4481240.0}, {"date": "2025-11-06", "close": 3.415, "volume": 4671676.0}, {"date": "2025-11-07", "close": 3.42, "volume": 5027852.0}, {"date": "2025-11-10", "close": 3.44, "volume": 6982961.0}, {"date": "2025-11-11", "close": 3.34, "volume": 3868792.0}, {"date": "2025-11-12", "close": 3.08, "volume": 6419478.0}, {"date": "2025-11-13", "close": 2.99, "volume": 5271229.0}, {"date": "2025-11-14", "close": 2.94, "volume": 3468609.0}, {"date": "2025-11-17", "close": 2.93, "volume": 3538023.0}, {"date": "2025-11-18", "close": 2.9, "volume": 5351169.0}, {"date": "2025-11-19", "close": 2.87, "volume": 4344986.0}, {"date": "2025-11-20", "close": 2.8, "volume": 3894288.0}, {"date": "2025-11-21", "close": 2.92, "volume": 4538199.0}, {"date": "2025-11-24", "close": 2.93, "volume": 3282145.0}, {"date": "2025-11-25", "close": 3.02, "volume": 3259653.0}, {"date": "2025-11-26", "close": 3.16, "volume": 3532201.0}, {"date": "2025-11-28", "close": 3.24, "volume": 2690811.0}, {"date": "2025-12-01", "close": 3.1, "volume": 2478415.0}, {"date": "2025-12-02", "close": 3.12, "volume": 2806612.0}, {"date": "2025-12-03", "close": 3.3, "volume": 2993715.0}, {"date": "2025-12-04", "close": 3.47, "volume": 3655825.0}, {"date": "2025-12-05", "close": 3.41, "volume": 2765196.0}, {"date": "2025-12-08", "close": 3.35, "volume": 2697757.0}, {"date": "2025-12-09", "close": 3.38, "volume": 1793968.0}, {"date": "2025-12-10", "close": 3.45, "volume": 2615152.0}, {"date": "2025-12-11", "close": 3.38, "volume": 3448691.0}, {"date": "2025-12-12", "close": 3.21, "volume": 3625494.0}, {"date": "2025-12-15", "close": 3.09, "volume": 3036676.0}, {"date": "2025-12-16", "close": 3.11, "volume": 3287781.0}, {"date": "2025-12-17", "close": 3.0, "volume": 2480283.0}, {"date": "2025-12-18", "close": 3.06, "volume": 2713568.0}, {"date": "2025-12-19", "close": 3.05, "volume": 5356427.0}, {"date": "2025-12-22", "close": 3.15, "volume": 2264697.0}, {"date": "2025-12-23", "close": 3.19, "volume": 3231060.0}, {"date": "2025-12-24", "close": 3.19, "volume": 1184317.0}, {"date": "2025-12-26", "close": 3.14, "volume": 4104583.0}, {"date": "2025-12-29", "close": 2.99, "volume": 3228327.0}, {"date": "2025-12-30", "close": 2.91, "volume": 4567054.0}, {"date": "2025-12-31", "close": 2.91, "volume": 3016587.0}, {"date": "2026-01-02", "close": 3.08, "volume": 4354538.0}, {"date": "2026-01-05", "close": 3.04, "volume": 3226438.0}, {"date": "2026-01-06", "close": 3.12, "volume": 2253737.0}, {"date": "2026-01-07", "close": 3.11, "volume": 2932459.0}, {"date": "2026-01-08", "close": 3.12, "volume": 2638558.0}, {"date": "2026-01-09", "close": 3.06, "volume": 2623437.0}, {"date": "2026-01-12", "close": 3.09, "volume": 3786300.0}, {"date": "2026-01-13", "close": 2.97, "volume": 2419954.0}, {"date": "2026-01-14", "close": 3.15, "volume": 4736422.0}, {"date": "2026-01-15", "close": 3.0, "volume": 3210698.0}, {"date": "2026-01-16", "close": 3.07, "volume": 3253701.0}, {"date": "2026-01-20", "close": 3.06, "volume": 4679228.0}, {"date": "2026-01-21", "close": 3.09, "volume": 3617486.0}, {"date": "2026-01-22", "close": 3.1, "volume": 2605077.0}, {"date": "2026-01-23", "close": 3.09, "volume": 2533176.0}, {"date": "2026-01-26", "close": 3.09, "volume": 3709288.0}, {"date": "2026-01-27", "close": 3.05, "volume": 2244687.0}, {"date": "2026-01-28", "close": 3.33, "volume": 5535916.0}, {"date": "2026-01-29", "close": 3.14, "volume": 7220467.0}, {"date": "2026-01-30", "close": 3.01, "volume": 3440656.0}, {"date": "2026-02-02", "close": 3.02, "volume": 6292614.0}, {"date": "2026-02-03", "close": 2.98, "volume": 3386965.0}, {"date": "2026-02-04", "close": 2.99, "volume": 4281114.0}, {"date": "2026-02-05", "close": 2.91, "volume": 4357242.0}, {"date": "2026-02-06", "close": 3.23, "volume": 6793406.0}, {"date": "2026-02-09", "close": 3.24, "volume": 2182995.0}, {"date": "2026-02-10", "close": 3.09, "volume": 2534163.0}, {"date": "2026-02-11", "close": 3.04, "volume": 2777915.0}, {"date": "2026-02-12", "close": 2.92, "volume": 2709100.0}, {"date": "2026-02-13", "close": 2.92, "volume": 3153200.0}, {"date": "2026-02-17", "close": 2.69, "volume": 5880475.0}, {"date": "2026-02-18", "close": 2.83, "volume": 2929035.0}, {"date": "2026-02-19", "close": 2.82, "volume": 1791021.0}, {"date": "2026-02-20", "close": 2.8, "volume": 3002413.0}, {"date": "2026-02-23", "close": 2.76, "volume": 2912859.0}, {"date": "2026-02-24", "close": 2.8, "volume": 1772216.0}, {"date": "2026-02-25", "close": 2.83, "volume": 2001032.0}, {"date": "2026-02-26", "close": 2.79, "volume": 2880329.0}, {"date": "2026-02-27", "close": 2.74, "volume": 2931685.0}, {"date": "2026-03-02", "close": 2.83, "volume": 5456670.0}, {"date": "2026-03-03", "close": 2.68, "volume": 6995995.0}, {"date": "2026-03-04", "close": 2.515, "volume": 8342059.0}, {"date": "2026-03-05", "close": 2.285, "volume": 7429832.0}, {"date": "2026-03-06", "close": 2.21, "volume": 8031824.0}, {"date": "2026-03-09", "close": 2.23, "volume": 5052018.0}, {"date": "2026-03-10", "close": 2.19, "volume": 5342526.0}, {"date": "2026-03-11", "close": 2.19, "volume": 2988431.0}, {"date": "2026-03-12", "close": 2.1, "volume": 3300146.0}, {"date": "2026-03-13", "close": 2.08, "volume": 3972381.0}, {"date": "2026-03-16", "close": 2.11, "volume": 4875043.0}, {"date": "2026-03-17", "close": 2.06, "volume": 3376168.0}, {"date": "2026-03-18", "close": 1.93, "volume": 7190470.0}, {"date": "2026-03-19", "close": 2.05, "volume": 4389490.0}, {"date": "2026-03-20", "close": 1.94, "volume": 6819529.0}, {"date": "2026-03-23", "close": 1.96, "volume": 5398804.0}, {"date": "2026-03-24", "close": 1.87, "volume": 6547403.0}, {"date": "2026-03-25", "close": 1.81, "volume": 6690387.0}, {"date": "2026-03-26", "close": 1.75, "volume": 7349057.0}, {"date": "2026-03-27", "close": 1.72, "volume": 4516248.0}, {"date": "2026-03-30", "close": 1.66, "volume": 7009823.0}, {"date": "2026-03-31", "close": 1.72, "volume": 4661934.0}, {"date": "2026-04-01", "close": 1.77, "volume": 3171685.0}, {"date": "2026-04-02", "close": 1.71, "volume": 3633457.0}, {"date": "2026-04-06", "close": 1.85, "volume": 3155682.0}, {"date": "2026-04-07", "close": 1.8, "volume": 4283685.0}, {"date": "2026-04-08", "close": 1.91, "volume": 5602727.0}, {"date": "2026-04-09", "close": 2.0, "volume": 4047451.0}, {"date": "2026-04-10", "close": 1.94, "volume": 4156101.0}, {"date": "2026-04-13", "close": 1.93, "volume": 3190875.0}, {"date": "2026-04-14", "close": 2.05, "volume": 3549895.0}, {"date": "2026-04-15", "close": 2.06, "volume": 2990507.0}, {"date": "2026-04-16", "close": 2.13, "volume": 4378927.0}, {"date": "2026-04-17", "close": 2.21, "volume": 4656894.0}, {"date": "2026-04-20", "close": 2.19, "volume": 3006666.0}, {"date": "2026-04-21", "close": 2.12, "volume": 3289469.0}, {"date": "2026-04-22", "close": 2.19, "volume": 3039452.0}, {"date": "2026-04-23", "close": 2.18, "volume": 3091718.0}, {"date": "2026-04-24", "close": 2.27, "volume": 2901229.0}, {"date": "2026-04-27", "close": 2.13, "volume": 2592601.0}, {"date": "2026-04-28", "close": 2.13, "volume": 2082318.0}, {"date": "2026-04-29", "close": 2.1, "volume": 3410782.0}, {"date": "2026-04-30", "close": 2.1, "volume": 4250858.0}, {"date": "2026-05-01", "close": 2.17, "volume": 2392155.0}, {"date": "2026-05-04", "close": 2.17, "volume": 4426703.0}, {"date": "2026-05-05", "close": 2.1, "volume": 6022176.0}, {"date": "2026-05-06", "close": 1.94, "volume": 6989781.0}, {"date": "2026-05-07", "close": 1.9, "volume": 4490358.0}, {"date": "2026-05-08", "close": 1.97, "volume": 4195996.0}, {"date": "2026-05-11", "close": 1.98, "volume": 5527297.0}, {"date": "2026-05-12", "close": 1.92, "volume": 3982002.0}, {"date": "2026-05-13", "close": 1.95, "volume": 3264341.0}, {"date": "2026-05-14", "close": 1.94, "volume": 2462025.0}, {"date": "2026-05-15", "close": 1.9, "volume": 3107200.0}, {"date": "2026-05-18", "close": 1.92, "volume": 6685791.0}, {"date": "2026-05-19", "close": 1.82, "volume": 2579816.0}, {"date": "2026-05-20", "close": 1.84, "volume": 3156861.0}, {"date": "2026-05-21", "close": 1.88, "volume": 5108354.0}, {"date": "2026-05-22", "close": 1.88, "volume": 3149693.0}, {"date": "2026-05-26", "close": 1.94, "volume": 3113398.0}, {"date": "2026-05-27", "close": 2.06, "volume": 5308897.0}, {"date": "2026-05-28", "close": 2.16, "volume": 4319667.0}, {"date": "2026-05-29", "close": 2.22, "volume": 4739538.0}, {"date": "2026-06-01", "close": 2.43, "volume": 6961075.0}, {"date": "2026-06-02", "close": 2.38, "volume": 6544092.0}, {"date": "2026-06-03", "close": 2.3, "volume": 3487881.0}, {"date": "2026-06-04", "close": 2.49, "volume": 8990135.0}, {"date": "2026-06-05", "close": 2.125, "volume": 4304403.0}, {"date": "2026-06-08", "close": 2.08, "volume": 2198346.0}, {"date": "2026-06-09", "close": 1.92, "volume": 7132476.0}, {"date": "2026-06-10", "close": 1.89, "volume": 3209713.0}, {"date": "2026-06-11", "close": 1.98, "volume": 3646322.0}, {"date": "2026-06-12", "close": 2.0, "volume": 2691465.0}, {"date": "2026-06-15", "close": 2.04, "volume": 2883464.0}, {"date": "2026-06-16", "close": 2.0, "volume": 3031860.0}, {"date": "2026-06-17", "close": 1.89, "volume": 5004384.0}, {"date": "2026-06-18", "close": 1.94, "volume": 4567619.0}, {"date": "2026-06-22", "close": 1.94, "volume": 4110333.0}, {"date": "2026-06-23", "close": 1.91, "volume": 3104744.0}, {"date": "2026-06-24", "close": 1.8, "volume": 4015530.0}, {"date": "2026-06-25", "close": 1.77, "volume": 3108188.0}, {"date": "2026-06-26", "close": 1.76, "volume": 7424882.0}, {"date": "2026-06-29", "close": 1.88, "volume": 4318579.0}, {"date": "2026-06-30", "close": 1.91, "volume": 3483226.0}, {"date": "2026-07-01", "close": 1.89, "volume": 2744622.0}, {"date": "2026-07-02", "close": 1.87, "volume": 2683813.0}, {"date": "2026-07-06", "close": 1.96, "volume": 3153197.0}, {"date": "2026-07-07", "close": 1.82, "volume": 4944258.0}, {"date": "2026-07-08", "close": 1.83, "volume": 2754546.0}, {"date": "2026-07-09", "close": 1.79, "volume": 2825741.0}, {"date": "2026-07-10", "close": 1.81, "volume": 2250088.0}, {"date": "2026-07-13", "close": 1.73, "volume": 3488383.0}, {"date": "2026-07-14", "close": 1.76, "volume": 2290670.0}, {"date": "2026-07-15", "close": 1.77, "volume": 2459412.0}, {"date": "2026-07-16", "close": 1.73, "volume": 3599108.0}, {"date": "2026-07-17", "close": 1.68, "volume": 2066629.0}, {"date": "2026-07-20", "close": 1.67, "volume": 2081381.0}, {"date": "2026-07-21", "close": 1.6, "volume": 3529641.0}, {"date": "2026-07-22", "close": 1.58, "volume": 4665325.0}, {"date": "2026-07-23", "close": 1.51, "volume": 2624971.0}, {"date": "2026-07-24", "close": 1.42, "volume": 3717232.0}, {"date": "2026-07-27", "close": 1.56, "volume": 5657119.0}, {"date": "2026-07-28", "close": 1.63, "volume": 4567268.0}, {"date": "2026-07-29", "close": 1.55, "volume": 3958705.0}, {"date": "2026-07-30", "close": 1.67, "volume": 2436963.0}, {"date": "2026-07-31", "close": 1.58, "volume": 2780476.0}, {"date": "2026-08-03", "close": 1.61, "volume": 1878191.0}, {"date": "2026-08-04", "close": 1.73, "volume": 3864658.0}, {"date": "2026-08-05", "close": 1.53, "volume": 9752322.0}, {"date": "2026-08-06", "close": 1.52, "volume": 4673159.0}, {"date": "2026-08-07", "close": 1.62, "volume": 5569615.0}, {"date": "2026-08-10", "close": 1.59, "volume": 3354800.0}, {"date": "2026-08-11", "close": 1.6, "volume": 3276603.0}, {"date": "2026-08-12", "close": 1.58, "volume": 2287931.0}, {"date": "2026-08-13", "close": 1.65, "volume": 1989151.0}, {"date": "2026-08-14", "close": 1.65, "volume": 3577690.0}, {"date": "2026-08-17", "close": 1.55, "volume": 3023123.0}, {"date": "2026-08-18", "close": 1.5, "volume": 2903521.0}, {"date": "2026-08-19", "close": 1.53, "volume": 2048478.0}, {"date": "2026-08-20", "close": 1.46, "volume": 4870700.0}, {"date": "2026-08-21", "close": 1.51, "volume": 2951781.0}, {"date": "2026-08-24", "close": 1.48, "volume": 1582025.0}, {"date": "2026-08-25", "close": 1.49, "volume": 1565941.0}, {"date": "2026-08-26", "close": 1.46, "volume": 2346458.0}, {"date": "2026-08-27", "close": 1.435, "volume": 3905494.0}, {"date": "2026-08-28", "close": 1.38, "volume": 3694078.0}, {"date": "2026-08-31", "close": 1.34, "volume": 3957339.0}, {"date": "2026-09-01", "close": 1.27, "volume": 4302763.0}, {"date": "2026-09-02", "close": 1.25, "volume": 3898264.0}, {"date": "2026-09-03", "close": 1.44, "volume": 9321215.0}, {"date": "2026-09-04", "close": 1.51, "volume": 7076826.0}, {"date": "2026-09-08", "close": 1.41, "volume": 5637618.0}, {"date": "2026-09-09", "close": 1.355, "volume": 3414415.0}, {"date": "2026-09-10", "close": 1.33, "volume": 3135312.0}, {"date": "2026-09-11", "close": 1.36, "volume": 2114485.0}, {"date": "2026-09-14", "close": 1.45, "volume": 3081379.0}, {"date": "2026-09-15", "close": 1.41, "volume": 2171717.0}, {"date": "2026-09-16", "close": 1.39, "volume": 2529332.0}, {"date": "2026-09-17", "close": 1.47, "volume": 3152452.0}, {"date": "2026-09-18", "close": 1.52, "volume": 16034200.0}, {"date": "2026-09-21", "close": 1.49, "volume": 3740824.0}, {"date": "2026-09-22", "close": 1.47, "volume": 3259088.0}, {"date": "2026-09-23", "close": 1.36, "volume": 2978998.0}, {"date": "2026-09-24", "close": 1.33, "volume": 2865731.0}, {"date": "2026-09-25", "close": 1.38, "volume": 3529639.0}, {"date": "2026-09-28", "close": 1.34, "volume": 2473041.0}, {"date": "2026-09-29", "close": 1.33, "volume": 2782187.0}, {"date": "2026-09-30", "close": 1.26, "volume": 4980891.0}, {"date": "2026-10-01", "close": 1.26, "volume": 3092493.0}, {"date": "2026-10-02", "close": 1.38, "volume": 5539096.0}, {"date": "2026-10-05", "close": 1.35, "volume": 3024939.0}, {"date": "2026-10-06", "close": 1.32, "volume": 2019176.0}, {"date": "2026-10-07", "close": 1.29, "volume": 3044586.0}, {"date": "2026-10-08", "close": 1.27, "volume": 3401917.0}, {"date": "2026-10-09", "close": 1.22, "volume": 2899910.0}, {"date": "2026-10-12", "close": 1.11, "volume": 3936207.0}, {"date": "2026-10-13", "close": 1.13, "volume": 3483323.0}, {"date": "2026-10-14", "close": 1.09, "volume": 3497917.0}, {"date": "2026-10-15", "close": 1.11, "volume": 3435545.0}, {"date": "2026-10-16", "close": 1.07, "volume": 3435118.0}, {"date": "2026-10-19", "close": 1.06, "volume": 3241247.0}, {"date": "2026-10-20", "close": 1.1, "volume": 2208045.0}, {"date": "2026-10-21", "close": 1.08, "volume": 2843281.0}, {"date": "2026-10-22", "close": 1.03, "volume": 2441763.0}, {"date": "2026-10-23", "close": 1.02, "volume": 3532909.0}, {"date": "2026-10-26", "close": 1.06, "volume": 3109984.0}, {"date": "2026-10-27", "close": 1.18, "volume": 3657641.0}, {"date": "2026-10-28", "close": 1.25, "volume": 3214826.0}, {"date": "2026-10-29", "close": 1.24, "volume": 2433543.0}, {"date": "2026-10-30", "close": 1.26, "volume": 2444145.0}], "refreshing": true}