{"ticker": "GENI", "overview": {"name": "Genius Sports Limited Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "GENI", "has_prices": true, "as_of": "2026-07-24", "last": 6.48, "prev_close": 6.43, "change": 0.05000000000000071, "change_pct": 0.007776049766718618, "session_volume": 3651280.0, "vwap_5": 6.548600250100081, "vwap_20": 6.382938713863592, "vwap_60": 5.757331130903179, "vwap_250": 8.280536792300818, "high_52w": 11.37, "low_52w": 3.92, "avg_volume_20": 4888793.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002457", "src": "13DG", "ticker": "GENI", "cik": "1834489", "company": "Genius Sports Ltd", "company_raw": "Genius Sports Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.3% passive stake in GENI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002457-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002060757-26-000042", "src": "13DG", "ticker": "GENI", "cik": "1834489", "company": "Genius Sports Ltd", "company_raw": "Genius Sports Ltd", "who": "Genius Sports Ltd", "who_key": "Genius Sports Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Genius Sports Ltd moves to a 0.2% passive stake in GENI", "source_url": "https://www.sec.gov/Archives/edgar/data/1834489/0002060757-26-000042-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000905148-26-002616", "src": "13DG", "ticker": "GENI", "cik": "1834489", "company": "Genius Sports Ltd", "company_raw": "Genius Sports Ltd", "who": "Glenview Capital Management, LLC", "who_key": "GLENVIEW CAPITAL MANAGEMENT, LLC", "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": null, "country": "", "headline": "GLENVIEW CAPITAL MANAGEMENT, LLC takes a 5.2% passive stake in GENI", "source_url": "https://www.sec.gov/Archives/edgar/data/1138995/0000905148-26-002616-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241429}, {"id": "13DG-0000902219-26-000193", "src": "13DG", "ticker": "GENI", "cik": "1834489", "company": "Genius Sports Ltd", "company_raw": "Genius Sports Ltd", "who": "Genius Sports Ltd", "who_key": "Genius Sports Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Genius Sports Ltd moves to a 0.6% passive stake in GENI", "source_url": "https://www.sec.gov/Archives/edgar/data/1834489/0000902219-26-000193-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002457", "src": "13DG", "ticker": "GENI", "cik": "1834489", "company": "Genius Sports Ltd", "company_raw": "Genius Sports Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.3% passive stake in GENI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002457-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002060757-26-000042", "src": "13DG", "ticker": "GENI", "cik": "1834489", "company": "Genius Sports Ltd", "company_raw": "Genius Sports Ltd", "who": "Genius Sports Ltd", "who_key": "Genius Sports Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Genius Sports Ltd moves to a 0.2% passive stake in GENI", "source_url": "https://www.sec.gov/Archives/edgar/data/1834489/0002060757-26-000042-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000905148-26-002616", "src": "13DG", "ticker": "GENI", "cik": "1834489", "company": "Genius Sports Ltd", "company_raw": "Genius Sports Ltd", "who": "Glenview Capital Management, LLC", "who_key": "GLENVIEW CAPITAL MANAGEMENT, LLC", "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": null, "country": "", "headline": "GLENVIEW CAPITAL MANAGEMENT, LLC takes a 5.2% passive stake in GENI", "source_url": "https://www.sec.gov/Archives/edgar/data/1138995/0000905148-26-002616-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241429}, {"id": "13DG-0000902219-26-000193", "src": "13DG", "ticker": "GENI", "cik": "1834489", "company": "Genius Sports Ltd", "company_raw": "Genius Sports Ltd", "who": "Genius Sports Ltd", "who_key": "Genius Sports Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Genius Sports Ltd moves to a 0.6% passive stake in GENI", "source_url": "https://www.sec.gov/Archives/edgar/data/1834489/0000902219-26-000193-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Genius Sports Limited Ordinary Shares", "new_value": "Genius Sports Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001834489", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001834489", "applied": 1, "detected_at": "2026-10-24T19:04:44.597933"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GENI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.23, "volume": 993902.0}, {"date": "2021-07-28", "close": 17.23, "volume": 1055456.0}, {"date": "2021-07-29", "close": 17.21, "volume": 1016798.0}, {"date": "2021-07-30", "close": 17.12, "volume": 907166.0}, {"date": "2021-08-02", "close": 17.01, "volume": 1257777.0}, {"date": "2021-08-03", "close": 16.33, "volume": 806093.0}, {"date": "2021-08-04", "close": 15.86, "volume": 1300719.0}, {"date": "2021-08-05", "close": 16.81, "volume": 2855785.0}, {"date": "2021-08-06", "close": 17.97, "volume": 1778788.0}, {"date": "2021-08-09", "close": 18.32, "volume": 1169473.0}, {"date": "2021-08-10", "close": 18.18, "volume": 1379152.0}, {"date": "2021-08-11", "close": 17.95, "volume": 615255.0}, {"date": "2021-08-12", "close": 18.76, "volume": 1182630.0}, {"date": "2021-08-13", "close": 18.45, "volume": 2221081.0}, {"date": "2021-08-16", "close": 17.48, "volume": 1002046.0}, {"date": "2021-08-17", "close": 16.4, "volume": 1307044.0}, {"date": "2021-08-18", "close": 17.25, "volume": 1274100.0}, {"date": "2021-08-19", "close": 17.02, "volume": 1841770.0}, {"date": "2021-08-20", "close": 17.26, "volume": 1013008.0}, {"date": "2021-08-23", "close": 17.27, "volume": 713051.0}, {"date": "2021-08-24", "close": 18.4, "volume": 1131182.0}, {"date": "2021-08-25", "close": 19.16, "volume": 1928572.0}, {"date": "2021-08-26", "close": 18.78, "volume": 1035977.0}, {"date": "2021-08-27", "close": 20.13, "volume": 1352309.0}, {"date": "2021-08-30", "close": 19.66, "volume": 1381152.0}, {"date": "2021-08-31", "close": 20.51, "volume": 2387663.0}, {"date": "2021-09-01", "close": 20.52, "volume": 877965.0}, {"date": "2021-09-02", "close": 21.09, "volume": 1221427.0}, {"date": "2021-09-03", "close": 21.17, "volume": 1326545.0}, {"date": "2021-09-07", "close": 21.3, "volume": 1749283.0}, {"date": "2021-09-08", "close": 22.27, "volume": 4193923.0}, {"date": "2021-09-09", "close": 22.11, "volume": 3162090.0}, {"date": "2021-09-10", "close": 22.38, "volume": 1524647.0}, {"date": "2021-09-13", "close": 21.01, "volume": 1667121.0}, {"date": "2021-09-14", "close": 19.8, "volume": 2466930.0}, {"date": "2021-09-15", "close": 20.05, "volume": 1241496.0}, {"date": "2021-09-16", "close": 20.0, "volume": 879681.0}, {"date": "2021-09-17", "close": 19.99, "volume": 962580.0}, {"date": "2021-09-20", "close": 18.46, "volume": 1367334.0}, {"date": "2021-09-21", "close": 19.32, "volume": 1137256.0}, {"date": "2021-09-22", "close": 19.55, "volume": 640706.0}, {"date": "2021-09-23", "close": 19.77, "volume": 1030655.0}, {"date": "2021-09-24", "close": 19.22, "volume": 1180208.0}, {"date": "2021-09-27", "close": 18.49, "volume": 1111026.0}, {"date": "2021-09-28", "close": 17.44, "volume": 1747164.0}, {"date": "2021-09-29", "close": 17.14, "volume": 1322727.0}, {"date": "2021-09-30", "close": 18.66, "volume": 5079727.0}, {"date": "2021-10-01", "close": 18.3, "volume": 1156902.0}, {"date": "2021-10-04", "close": 17.33, "volume": 1560346.0}, {"date": "2021-10-05", "close": 16.99, "volume": 1284418.0}, {"date": "2021-10-06", "close": 16.74, "volume": 910400.0}, {"date": "2021-10-07", "close": 17.82, "volume": 1200302.0}, {"date": "2021-10-08", "close": 18.02, "volume": 908513.0}, {"date": "2021-10-11", "close": 17.33, "volume": 779155.0}, {"date": "2021-10-12", "close": 17.55, "volume": 982829.0}, {"date": "2021-10-13", "close": 17.54, "volume": 498711.0}, {"date": "2021-10-14", "close": 17.98, "volume": 537024.0}, {"date": "2021-10-15", "close": 18.34, "volume": 921782.0}, {"date": "2021-10-18", "close": 17.5, "volume": 1343211.0}, {"date": "2021-10-19", "close": 17.98, "volume": 982975.0}, {"date": "2021-10-20", "close": 19.69, "volume": 1158190.0}, {"date": "2021-10-21", "close": 18.61, "volume": 1166019.0}, {"date": "2021-10-22", "close": 18.17, "volume": 1773951.0}, {"date": "2021-10-25", "close": 18.55, "volume": 728589.0}, {"date": "2021-10-26", "close": 18.55, "volume": 901793.0}, {"date": "2021-10-27", "close": 17.93, "volume": 1150379.0}, {"date": "2021-10-28", "close": 18.92, "volume": 489992.0}, {"date": "2021-10-29", "close": 18.54, "volume": 1192722.0}, {"date": "2021-11-01", "close": 18.96, "volume": 2959074.0}, {"date": "2021-11-02", "close": 18.7, "volume": 1289575.0}, {"date": "2021-11-03", "close": 19.09, "volume": 654084.0}, {"date": "2021-11-04", "close": 19.36, "volume": 986168.0}, {"date": "2021-11-05", "close": 17.99, "volume": 1524676.0}, {"date": "2021-11-08", "close": 17.61, "volume": 999622.0}, {"date": "2021-11-09", "close": 17.42, "volume": 1158543.0}, {"date": "2021-11-10", "close": 16.28, "volume": 1574355.0}, {"date": "2021-11-11", "close": 16.3, "volume": 781778.0}, {"date": "2021-11-12", "close": 15.93, "volume": 1684529.0}, {"date": "2021-11-15", "close": 15.58, "volume": 1166702.0}, {"date": "2021-11-16", "close": 15.48, "volume": 1680758.0}, {"date": "2021-11-17", "close": 14.72, "volume": 1916345.0}, {"date": "2021-11-18", "close": 14.26, "volume": 1486008.0}, {"date": "2021-11-19", "close": 13.76, "volume": 1896117.0}, {"date": "2021-11-22", "close": 13.64, "volume": 2205432.0}, {"date": "2021-11-23", "close": 10.19, "volume": 19257130.0}, {"date": "2021-11-24", "close": 9.91, "volume": 6555912.0}, {"date": "2021-11-26", "close": 9.76, "volume": 2271758.0}, {"date": "2021-11-29", "close": 10.02, "volume": 3453210.0}, {"date": "2021-11-30", "close": 9.51, "volume": 4764720.0}, {"date": "2021-12-01", "close": 8.87, "volume": 3855341.0}, {"date": "2021-12-02", "close": 8.98, "volume": 2829977.0}, {"date": "2021-12-03", "close": 8.31, "volume": 2806350.0}, {"date": "2021-12-06", "close": 8.25, "volume": 2502743.0}, {"date": "2021-12-07", "close": 8.3, "volume": 2186922.0}, {"date": "2021-12-08", "close": 8.83, "volume": 3090336.0}, {"date": "2021-12-09", "close": 8.15, "volume": 1734009.0}, {"date": "2021-12-10", "close": 7.52, "volume": 3291564.0}, {"date": "2021-12-13", "close": 7.15, "volume": 2630147.0}, {"date": "2021-12-14", "close": 6.96, "volume": 2056049.0}, {"date": "2021-12-15", "close": 7.05, "volume": 3321413.0}, {"date": "2021-12-16", "close": 6.92, "volume": 1942256.0}, {"date": "2021-12-17", "close": 7.47, "volume": 1463954.0}, {"date": "2021-12-20", "close": 7.12, "volume": 1283421.0}, {"date": "2021-12-21", "close": 7.65, "volume": 2208162.0}, {"date": "2021-12-22", "close": 7.58, "volume": 990528.0}, {"date": "2021-12-23", "close": 7.61, "volume": 1330219.0}, {"date": "2021-12-27", "close": 7.33, "volume": 1296936.0}, {"date": "2021-12-28", "close": 7.22, "volume": 990869.0}, {"date": "2021-12-29", "close": 7.19, "volume": 1219851.0}, {"date": "2021-12-30", "close": 7.9, "volume": 1893398.0}, {"date": "2021-12-31", "close": 7.6, "volume": 2572377.0}, {"date": "2022-01-03", "close": 7.87, "volume": 1336003.0}, {"date": "2022-01-04", "close": 7.41, "volume": 2460906.0}, {"date": "2022-01-05", "close": 7.09, "volume": 2065518.0}, {"date": "2022-01-06", "close": 7.06, "volume": 1741256.0}, {"date": "2022-01-07", "close": 7.33, "volume": 1273222.0}, {"date": "2022-01-10", "close": 6.97, "volume": 1651898.0}, {"date": "2022-01-11", "close": 7.5, "volume": 1899268.0}, {"date": "2022-01-12", "close": 7.18, "volume": 913069.0}, {"date": "2022-01-13", "close": 6.63, "volume": 1646953.0}, {"date": "2022-01-14", "close": 6.53, "volume": 1450709.0}, {"date": "2022-01-18", "close": 6.22, "volume": 1831594.0}, {"date": "2022-01-19", "close": 6.57, "volume": 2483799.0}, {"date": "2022-01-20", "close": 6.68, "volume": 2299963.0}, {"date": "2022-01-21", "close": 6.35, "volume": 2650153.0}, {"date": "2022-01-24", "close": 6.03, "volume": 3639841.0}, {"date": "2022-01-25", "close": 5.85, "volume": 1930580.0}, {"date": "2022-01-26", "close": 6.26, "volume": 4227075.0}, {"date": "2022-01-27", "close": 5.85, "volume": 5588198.0}, {"date": "2022-01-28", "close": 5.88, "volume": 2870415.0}, {"date": "2022-01-31", "close": 6.48, "volume": 3634537.0}, {"date": "2022-02-01", "close": 6.97, "volume": 1940644.0}, {"date": "2022-02-02", "close": 6.46, "volume": 1183669.0}, {"date": "2022-02-03", "close": 5.9, "volume": 1923862.0}, {"date": "2022-02-04", "close": 6.17, "volume": 1989575.0}, {"date": "2022-02-07", "close": 6.04, "volume": 969965.0}, {"date": "2022-02-08", "close": 6.19, "volume": 921168.0}, {"date": "2022-02-09", "close": 6.59, "volume": 1097652.0}, {"date": "2022-02-10", "close": 6.09, "volume": 2069549.0}, {"date": "2022-02-11", "close": 5.93, "volume": 1495089.0}, {"date": "2022-02-14", "close": 5.79, "volume": 1280446.0}, {"date": "2022-02-15", "close": 6.29, "volume": 1196577.0}, {"date": "2022-02-16", "close": 6.07, "volume": 941305.0}, {"date": "2022-02-17", "close": 5.79, "volume": 1070775.0}, {"date": "2022-02-18", "close": 5.3, "volume": 1860434.0}, {"date": "2022-02-22", "close": 5.3, "volume": 1193016.0}, {"date": "2022-02-23", "close": 5.17, "volume": 1448494.0}, {"date": "2022-02-24", "close": 5.71, "volume": 1772974.0}, {"date": "2022-02-25", "close": 5.61, "volume": 917257.0}, {"date": "2022-02-28", "close": 5.65, "volume": 1219295.0}, {"date": "2022-03-01", "close": 5.3, "volume": 1568488.0}, {"date": "2022-03-02", "close": 5.32, "volume": 725323.0}, {"date": "2022-03-03", "close": 5.0, "volume": 1885421.0}, {"date": "2022-03-04", "close": 4.79, "volume": 1409519.0}, {"date": "2022-03-07", "close": 4.45, "volume": 1440461.0}, {"date": "2022-03-08", "close": 4.6, "volume": 1442765.0}, {"date": "2022-03-09", "close": 4.96, "volume": 1212001.0}, {"date": "2022-03-10", "close": 4.94, "volume": 1803471.0}, {"date": "2022-03-11", "close": 4.5, "volume": 2305551.0}, {"date": "2022-03-14", "close": 4.26, "volume": 1119463.0}, {"date": "2022-03-15", "close": 4.5, "volume": 1506975.0}, {"date": "2022-03-16", "close": 4.8, "volume": 2887933.0}, {"date": "2022-03-17", "close": 5.19, "volume": 1297785.0}, {"date": "2022-03-18", "close": 5.25, "volume": 1132298.0}, {"date": "2022-03-21", "close": 4.86, "volume": 1340520.0}, {"date": "2022-03-22", "close": 4.85, "volume": 1134218.0}, {"date": "2022-03-23", "close": 4.69, "volume": 1287663.0}, {"date": "2022-03-24", "close": 4.72, "volume": 929424.0}, {"date": "2022-03-25", "close": 4.53, "volume": 737136.0}, {"date": "2022-03-28", "close": 4.62, "volume": 1303759.0}, {"date": "2022-03-29", "close": 4.91, "volume": 2250143.0}, {"date": "2022-03-30", "close": 4.66, "volume": 1134096.0}, {"date": "2022-03-31", "close": 4.6, "volume": 1010566.0}, {"date": "2022-04-01", "close": 4.5, "volume": 1038865.0}, {"date": "2022-04-04", "close": 4.58, "volume": 1220090.0}, {"date": "2022-04-05", "close": 4.27, "volume": 1265936.0}, {"date": "2022-04-06", "close": 4.67, "volume": 7905004.0}, {"date": "2022-04-07", "close": 4.35, "volume": 3355522.0}, {"date": "2022-04-08", "close": 4.17, "volume": 1411205.0}, {"date": "2022-04-11", "close": 4.04, "volume": 1467002.0}, {"date": "2022-04-12", "close": 3.92, "volume": 1730549.0}, {"date": "2022-04-13", "close": 3.98, "volume": 812886.0}, {"date": "2022-04-14", "close": 3.93, "volume": 1267506.0}, {"date": "2022-04-18", "close": 4.08, "volume": 1629834.0}, {"date": "2022-04-19", "close": 4.11, "volume": 794151.0}, {"date": "2022-04-20", "close": 3.92, "volume": 996505.0}, {"date": "2022-04-21", "close": 3.87, "volume": 1210280.0}, {"date": "2022-04-22", "close": 3.86, "volume": 957719.0}, {"date": "2022-04-25", "close": 4.04, "volume": 1150543.0}, {"date": "2022-04-26", "close": 3.89, "volume": 655251.0}, {"date": "2022-04-27", "close": 3.86, "volume": 719313.0}, {"date": "2022-04-28", "close": 4.02, "volume": 991069.0}, {"date": "2022-04-29", "close": 3.82, "volume": 938169.0}, {"date": "2022-05-02", "close": 4.01, "volume": 1306766.0}, {"date": "2022-05-03", "close": 3.96, "volume": 988598.0}, {"date": "2022-05-04", "close": 4.11, "volume": 1741684.0}, {"date": "2022-05-05", "close": 3.95, "volume": 1191110.0}, {"date": "2022-05-06", "close": 3.54, "volume": 2290619.0}, {"date": "2022-05-09", "close": 3.12, "volume": 1448468.0}, {"date": "2022-05-10", "close": 3.02, "volume": 2764290.0}, {"date": "2022-05-11", "close": 2.77, "volume": 2890224.0}, {"date": "2022-05-12", "close": 2.82, "volume": 5074256.0}, {"date": "2022-05-13", "close": 3.31, "volume": 5195639.0}, {"date": "2022-05-16", "close": 3.26, "volume": 3157021.0}, {"date": "2022-05-17", "close": 3.19, "volume": 2733789.0}, {"date": "2022-05-18", "close": 3.17, "volume": 2331626.0}, {"date": "2022-05-19", "close": 3.09, "volume": 2583210.0}, {"date": "2022-05-20", "close": 3.05, "volume": 2739441.0}, {"date": "2022-05-23", "close": 2.94, "volume": 2660004.0}, {"date": "2022-05-24", "close": 2.71, "volume": 2548828.0}, {"date": "2022-05-25", "close": 2.96, "volume": 3291024.0}, {"date": "2022-05-26", "close": 2.94, "volume": 1908681.0}, {"date": "2022-05-27", "close": 3.15, "volume": 1699144.0}, {"date": "2022-05-31", "close": 3.06, "volume": 1853843.0}, {"date": "2022-06-01", "close": 3.03, "volume": 1732996.0}, {"date": "2022-06-02", "close": 3.16, "volume": 1981555.0}, {"date": "2022-06-03", "close": 3.07, "volume": 1206976.0}, {"date": "2022-06-06", "close": 3.59, "volume": 3678579.0}, {"date": "2022-06-07", "close": 3.48, "volume": 1805703.0}, {"date": "2022-06-08", "close": 3.43, "volume": 1171752.0}, {"date": "2022-06-09", "close": 3.25, "volume": 1803597.0}, {"date": "2022-06-10", "close": 3.01, "volume": 1444368.0}, {"date": "2022-06-13", "close": 2.63, "volume": 2466909.0}, {"date": "2022-06-14", "close": 2.46, "volume": 2214128.0}, {"date": "2022-06-15", "close": 2.56, "volume": 1636780.0}, {"date": "2022-06-16", "close": 2.38, "volume": 1853952.0}, {"date": "2022-06-17", "close": 2.55, "volume": 1630869.0}, {"date": "2022-06-21", "close": 2.57, "volume": 1687451.0}, {"date": "2022-06-22", "close": 2.53, "volume": 1085131.0}, {"date": "2022-06-23", "close": 2.68, "volume": 1926164.0}, {"date": "2022-06-24", "close": 2.78, "volume": 2245675.0}, {"date": "2022-06-27", "close": 2.57, "volume": 1414899.0}, {"date": "2022-06-28", "close": 2.62, "volume": 1219286.0}, {"date": "2022-06-29", "close": 2.47, "volume": 879598.0}, {"date": "2022-06-30", "close": 2.25, "volume": 2880992.0}, {"date": "2022-07-01", "close": 2.51, "volume": 1321781.0}, {"date": "2022-07-05", "close": 2.64, "volume": 828795.0}, {"date": "2022-07-06", "close": 2.5, "volume": 1048876.0}, {"date": "2022-07-07", "close": 2.62, "volume": 669819.0}, {"date": "2022-07-08", "close": 2.58, "volume": 682618.0}, {"date": "2022-07-11", "close": 2.36, "volume": 792514.0}, {"date": "2022-07-12", "close": 2.37, "volume": 1218302.0}, {"date": "2022-07-13", "close": 2.33, "volume": 932497.0}, {"date": "2022-07-14", "close": 2.29, "volume": 779484.0}, {"date": "2022-07-15", "close": 2.44, "volume": 1507557.0}, {"date": "2022-07-18", "close": 2.37, "volume": 888893.0}, {"date": "2022-07-19", "close": 2.5, "volume": 1236295.0}, {"date": "2022-07-20", "close": 2.68, "volume": 1226715.0}, {"date": "2022-07-21", "close": 2.67, "volume": 1136726.0}, {"date": "2022-07-22", "close": 2.57, "volume": 904466.0}, {"date": "2022-07-25", "close": 2.61, "volume": 2143704.0}, {"date": "2022-07-26", "close": 2.47, "volume": 770993.0}, {"date": "2022-07-27", "close": 2.48, "volume": 1181995.0}, {"date": "2022-07-28", "close": 2.5, "volume": 1254850.0}, {"date": "2022-07-29", "close": 2.59, "volume": 1724763.0}, {"date": "2022-08-01", "close": 2.68, "volume": 1429076.0}, {"date": "2022-08-02", "close": 3.23, "volume": 2311258.0}, {"date": "2022-08-03", "close": 3.32, "volume": 2186673.0}, {"date": "2022-08-04", "close": 3.42, "volume": 969067.0}, {"date": "2022-08-05", "close": 3.76, "volume": 1599195.0}, {"date": "2022-08-08", "close": 3.82, "volume": 2206019.0}, {"date": "2022-08-09", "close": 3.78, "volume": 1323040.0}, {"date": "2022-08-10", "close": 4.05, "volume": 2447240.0}, {"date": "2022-08-11", "close": 4.06, "volume": 1528695.0}, {"date": "2022-08-12", "close": 4.48, "volume": 1371881.0}, {"date": "2022-08-15", "close": 4.54, "volume": 1603270.0}, {"date": "2022-08-16", "close": 4.68, "volume": 2437480.0}, {"date": "2022-08-17", "close": 4.85, "volume": 1765717.0}, {"date": "2022-08-18", "close": 4.62, "volume": 1483827.0}, {"date": "2022-08-19", "close": 4.38, "volume": 1009986.0}, {"date": "2022-08-22", "close": 4.01, "volume": 1217683.0}, {"date": "2022-08-23", "close": 3.99, "volume": 767681.0}, {"date": "2022-08-24", "close": 4.0, "volume": 775480.0}, {"date": "2022-08-25", "close": 4.21, "volume": 1137178.0}, {"date": "2022-08-26", "close": 4.0, "volume": 860624.0}, {"date": "2022-08-29", "close": 3.95, "volume": 1086088.0}, {"date": "2022-08-30", "close": 4.12, "volume": 897327.0}, {"date": "2022-08-31", "close": 4.1, "volume": 1032401.0}, {"date": "2022-09-01", "close": 4.1, "volume": 928232.0}, {"date": "2022-09-02", "close": 4.38, "volume": 1401960.0}, {"date": "2022-09-06", "close": 4.2, "volume": 837935.0}, {"date": "2022-09-07", "close": 4.5, "volume": 823470.0}, {"date": "2022-09-08", "close": 4.53, "volume": 687354.0}, {"date": "2022-09-09", "close": 4.36, "volume": 1173252.0}, {"date": "2022-09-12", "close": 4.61, "volume": 1055022.0}, {"date": "2022-09-13", "close": 4.37, "volume": 800879.0}, {"date": "2022-09-14", "close": 4.46, "volume": 927768.0}, {"date": "2022-09-15", "close": 4.79, "volume": 2672428.0}, {"date": "2022-09-16", "close": 4.6, "volume": 1183696.0}, {"date": "2022-09-19", "close": 4.51, "volume": 651196.0}, {"date": "2022-09-20", "close": 4.33, "volume": 699943.0}, {"date": "2022-09-21", "close": 4.09, "volume": 976768.0}, {"date": "2022-09-22", "close": 3.96, "volume": 746726.0}, {"date": "2022-09-23", "close": 3.72, "volume": 891266.0}, {"date": "2022-09-26", "close": 3.62, "volume": 936910.0}, {"date": "2022-09-27", "close": 3.71, "volume": 462485.0}, {"date": "2022-09-28", "close": 3.85, "volume": 679118.0}, {"date": "2022-09-29", "close": 3.8, "volume": 631319.0}, {"date": "2022-09-30", "close": 3.67, "volume": 925944.0}, {"date": "2022-10-03", "close": 3.72, "volume": 639646.0}, {"date": "2022-10-04", "close": 4.19, "volume": 1187328.0}, {"date": "2022-10-05", "close": 4.46, "volume": 1122412.0}, {"date": "2022-10-06", "close": 4.38, "volume": 1257746.0}, {"date": "2022-10-07", "close": 4.31, "volume": 674420.0}, {"date": "2022-10-10", "close": 4.17, "volume": 960540.0}, {"date": "2022-10-11", "close": 3.9, "volume": 885965.0}, {"date": "2022-10-12", "close": 4.04, "volume": 500099.0}, {"date": "2022-10-13", "close": 3.94, "volume": 459302.0}, {"date": "2022-10-14", "close": 3.93, "volume": 317222.0}, {"date": "2022-10-17", "close": 4.3, "volume": 1841861.0}, {"date": "2022-10-18", "close": 4.51, "volume": 953754.0}, {"date": "2022-10-19", "close": 4.11, "volume": 670914.0}, {"date": "2022-10-20", "close": 4.17, "volume": 509249.0}, {"date": "2022-10-21", "close": 3.81, "volume": 1432459.0}, {"date": "2022-10-24", "close": 4.07, "volume": 558648.0}, {"date": "2022-10-25", "close": 4.38, "volume": 659653.0}, {"date": "2022-10-26", "close": 4.41, "volume": 932010.0}, {"date": "2022-10-27", "close": 4.7, "volume": 870828.0}, {"date": "2022-10-28", "close": 4.88, "volume": 1054152.0}, {"date": "2022-10-31", "close": 5.14, "volume": 842663.0}, {"date": "2022-11-01", "close": 5.25, "volume": 1620011.0}, {"date": "2022-11-02", "close": 5.43, "volume": 1581708.0}, {"date": "2022-11-03", "close": 5.42, "volume": 870603.0}, {"date": "2022-11-04", "close": 4.98, "volume": 1132473.0}, {"date": "2022-11-07", "close": 5.2, "volume": 565345.0}, {"date": "2022-11-08", "close": 4.82, "volume": 500494.0}, {"date": "2022-11-09", "close": 4.62, "volume": 465156.0}, {"date": "2022-11-10", "close": 4.53, "volume": 1690430.0}, {"date": "2022-11-11", "close": 4.74, "volume": 1614035.0}, {"date": "2022-11-14", "close": 4.59, "volume": 846148.0}, {"date": "2022-11-15", "close": 4.89, "volume": 688603.0}, {"date": "2022-11-16", "close": 4.73, "volume": 402906.0}, {"date": "2022-11-17", "close": 4.49, "volume": 337774.0}, {"date": "2022-11-18", "close": 4.46, "volume": 803087.0}, {"date": "2022-11-21", "close": 4.61, "volume": 631924.0}, {"date": "2022-11-22", "close": 4.96, "volume": 867610.0}, {"date": "2022-11-23", "close": 4.9, "volume": 880821.0}, {"date": "2022-11-25", "close": 4.88, "volume": 333157.0}, {"date": "2022-11-28", "close": 4.65, "volume": 794522.0}, {"date": "2022-11-29", "close": 4.73, "volume": 543499.0}, {"date": "2022-11-30", "close": 5.12, "volume": 828137.0}, {"date": "2022-12-01", "close": 5.0, "volume": 494017.0}, {"date": "2022-12-02", "close": 4.9, "volume": 237782.0}, {"date": "2022-12-05", "close": 4.83, "volume": 714469.0}, {"date": "2022-12-06", "close": 4.75, "volume": 351722.0}, {"date": "2022-12-07", "close": 4.52, "volume": 531903.0}, {"date": "2022-12-08", "close": 4.64, "volume": 578657.0}, {"date": "2022-12-09", "close": 4.49, "volume": 469056.0}, {"date": "2022-12-12", "close": 4.57, "volume": 305008.0}, {"date": "2022-12-13", "close": 4.68, "volume": 882973.0}, {"date": "2022-12-14", "close": 4.38, "volume": 712557.0}, {"date": "2022-12-15", "close": 4.2, "volume": 489028.0}, {"date": "2022-12-16", "close": 3.97, "volume": 1011618.0}, {"date": "2022-12-19", "close": 3.55, "volume": 1616293.0}, {"date": "2022-12-20", "close": 3.44, "volume": 1200937.0}, {"date": "2022-12-21", "close": 3.45, "volume": 1395621.0}, {"date": "2022-12-22", "close": 3.33, "volume": 1055786.0}, {"date": "2022-12-23", "close": 3.27, "volume": 1269183.0}, {"date": "2022-12-27", "close": 3.18, "volume": 1557736.0}, {"date": "2022-12-28", "close": 3.14, "volume": 907149.0}, {"date": "2022-12-29", "close": 3.29, "volume": 1382818.0}, {"date": "2022-12-30", "close": 3.57, "volume": 1150550.0}, {"date": "2023-01-03", "close": 3.39, "volume": 846761.0}, {"date": "2023-01-04", "close": 3.47, "volume": 1238529.0}, {"date": "2023-01-05", "close": 3.42, "volume": 975715.0}, {"date": "2023-01-06", "close": 3.65, "volume": 1319999.0}, {"date": "2023-01-09", "close": 3.75, "volume": 1340737.0}, {"date": "2023-01-10", "close": 4.07, "volume": 1097158.0}, {"date": "2023-01-11", "close": 4.14, "volume": 1557753.0}, {"date": "2023-01-12", "close": 4.48, "volume": 1059701.0}, {"date": "2023-01-13", "close": 4.39, "volume": 584489.0}, {"date": "2023-01-17", "close": 4.26, "volume": 450571.0}, {"date": "2023-01-18", "close": 4.29, "volume": 787698.0}, {"date": "2023-01-19", "close": 4.15, "volume": 440911.0}, {"date": "2023-01-20", "close": 4.14, "volume": 617025.0}, {"date": "2023-01-23", "close": 4.45, "volume": 1300651.0}, {"date": "2023-01-24", "close": 4.83, "volume": 985003.0}, {"date": "2023-01-25", "close": 5.14, "volume": 1179241.0}, {"date": "2023-01-26", "close": 5.43, "volume": 1756052.0}, {"date": "2023-01-27", "close": 5.68, "volume": 1793586.0}, {"date": "2023-01-30", "close": 5.37, "volume": 941539.0}, {"date": "2023-01-31", "close": 5.49, "volume": 756883.0}, {"date": "2023-02-01", "close": 5.44, "volume": 670451.0}, {"date": "2023-02-02", "close": 5.49, "volume": 1146302.0}, {"date": "2023-02-03", "close": 5.46, "volume": 897769.0}, {"date": "2023-02-06", "close": 5.08, "volume": 913640.0}, {"date": "2023-02-07", "close": 5.25, "volume": 593062.0}, {"date": "2023-02-08", "close": 5.23, "volume": 310485.0}, {"date": "2023-02-09", "close": 5.04, "volume": 335982.0}, {"date": "2023-02-10", "close": 4.93, "volume": 449703.0}, {"date": "2023-02-13", "close": 5.1, "volume": 465322.0}, {"date": "2023-02-14", "close": 5.2, "volume": 389664.0}, {"date": "2023-02-15", "close": 5.52, "volume": 593316.0}, {"date": "2023-02-16", "close": 5.44, "volume": 812860.0}, {"date": "2023-02-17", "close": 5.48, "volume": 1004949.0}, {"date": "2023-02-21", "close": 5.03, "volume": 764614.0}, {"date": "2023-02-22", "close": 5.19, "volume": 843450.0}, {"date": "2023-02-23", "close": 5.02, "volume": 487612.0}, {"date": "2023-02-24", "close": 4.84, "volume": 886347.0}, {"date": "2023-02-27", "close": 4.95, "volume": 559362.0}, {"date": "2023-02-28", "close": 4.84, "volume": 450584.0}, {"date": "2023-03-01", "close": 4.66, "volume": 461002.0}, {"date": "2023-03-02", "close": 4.64, "volume": 439964.0}, {"date": "2023-03-03", "close": 4.86, "volume": 819125.0}, {"date": "2023-03-06", "close": 5.01, "volume": 1519282.0}, {"date": "2023-03-07", "close": 5.09, "volume": 900462.0}, {"date": "2023-03-08", "close": 4.98, "volume": 966097.0}, {"date": "2023-03-09", "close": 5.19, "volume": 2257549.0}, {"date": "2023-03-10", "close": 4.56, "volume": 3630497.0}, {"date": "2023-03-13", "close": 4.24, "volume": 1358459.0}, {"date": "2023-03-14", "close": 4.33, "volume": 1562314.0}, {"date": "2023-03-15", "close": 4.49, "volume": 935460.0}, {"date": "2023-03-16", "close": 4.7, "volume": 863461.0}, {"date": "2023-03-17", "close": 4.51, "volume": 1165774.0}, {"date": "2023-03-20", "close": 3.99, "volume": 1739590.0}, {"date": "2023-03-21", "close": 4.32, "volume": 1065104.0}, {"date": "2023-03-22", "close": 4.09, "volume": 2324600.0}, {"date": "2023-03-23", "close": 4.14, "volume": 1268322.0}, {"date": "2023-03-24", "close": 4.13, "volume": 719059.0}, {"date": "2023-03-27", "close": 4.09, "volume": 593932.0}, {"date": "2023-03-28", "close": 4.04, "volume": 451106.0}, {"date": "2023-03-29", "close": 4.39, "volume": 1362182.0}, {"date": "2023-03-30", "close": 4.9, "volume": 3068571.0}, {"date": "2023-03-31", "close": 4.98, "volume": 1747740.0}, {"date": "2023-04-03", "close": 4.68, "volume": 867915.0}, {"date": "2023-04-04", "close": 4.66, "volume": 536837.0}, {"date": "2023-04-05", "close": 4.4, "volume": 2223933.0}, {"date": "2023-04-06", "close": 4.45, "volume": 1371526.0}, {"date": "2023-04-10", "close": 4.63, "volume": 1343645.0}, {"date": "2023-04-11", "close": 4.72, "volume": 2051507.0}, {"date": "2023-04-12", "close": 4.44, "volume": 690319.0}, {"date": "2023-04-13", "close": 4.48, "volume": 759234.0}, {"date": "2023-04-14", "close": 4.44, "volume": 434149.0}, {"date": "2023-04-17", "close": 4.39, "volume": 510556.0}, {"date": "2023-04-18", "close": 4.42, "volume": 339668.0}, {"date": "2023-04-19", "close": 4.33, "volume": 322608.0}, {"date": "2023-04-20", "close": 4.23, "volume": 456906.0}, {"date": "2023-04-21", "close": 4.32, "volume": 437866.0}, {"date": "2023-04-24", "close": 4.18, "volume": 581572.0}, {"date": "2023-04-25", "close": 3.69, "volume": 1844918.0}, {"date": "2023-04-26", "close": 3.59, "volume": 1065688.0}, {"date": "2023-04-27", "close": 3.7, "volume": 764827.0}, {"date": "2023-04-28", "close": 3.71, "volume": 606664.0}, {"date": "2023-05-01", "close": 3.7, "volume": 753549.0}, {"date": "2023-05-02", "close": 3.69, "volume": 493502.0}, {"date": "2023-05-03", "close": 3.77, "volume": 666913.0}, {"date": "2023-05-04", "close": 3.8, "volume": 523512.0}, {"date": "2023-05-05", "close": 4.02, "volume": 720509.0}, {"date": "2023-05-08", "close": 4.06, "volume": 1123081.0}, {"date": "2023-05-09", "close": 4.65, "volume": 3272405.0}, {"date": "2023-05-10", "close": 4.72, "volume": 2273197.0}, {"date": "2023-05-11", "close": 4.66, "volume": 823652.0}, {"date": "2023-05-12", "close": 4.63, "volume": 889197.0}, {"date": "2023-05-15", "close": 4.85, "volume": 1012087.0}, {"date": "2023-05-16", "close": 4.91, "volume": 1038867.0}, {"date": "2023-05-17", "close": 5.24, "volume": 1679597.0}, {"date": "2023-05-18", "close": 5.4, "volume": 1529486.0}, {"date": "2023-05-19", "close": 5.18, "volume": 950461.0}, {"date": "2023-05-22", "close": 5.33, "volume": 892987.0}, {"date": "2023-05-23", "close": 5.18, "volume": 599737.0}, {"date": "2023-05-24", "close": 5.28, "volume": 935649.0}, {"date": "2023-05-25", "close": 5.5, "volume": 1782955.0}, {"date": "2023-05-26", "close": 5.6, "volume": 1179728.0}, {"date": "2023-05-30", "close": 5.72, "volume": 1021898.0}, {"date": "2023-05-31", "close": 5.72, "volume": 764078.0}, {"date": "2023-06-01", "close": 5.58, "volume": 807967.0}, {"date": "2023-06-02", "close": 5.72, "volume": 968490.0}, {"date": "2023-06-05", "close": 6.31, "volume": 1563828.0}, {"date": "2023-06-06", "close": 5.91, "volume": 4041744.0}, {"date": "2023-06-07", "close": 5.87, "volume": 1357260.0}, {"date": "2023-06-08", "close": 5.97, "volume": 1364766.0}, {"date": "2023-06-09", "close": 5.85, "volume": 677024.0}, {"date": "2023-06-12", "close": 6.04, "volume": 1524689.0}, {"date": "2023-06-13", "close": 6.2, "volume": 2470474.0}, {"date": "2023-06-14", "close": 5.9, "volume": 1770376.0}, {"date": "2023-06-15", "close": 5.83, "volume": 1733591.0}, {"date": "2023-06-16", "close": 5.66, "volume": 911783.0}, {"date": "2023-06-20", "close": 5.7, "volume": 911117.0}, {"date": "2023-06-21", "close": 5.9, "volume": 1216026.0}, {"date": "2023-06-22", "close": 5.94, "volume": 1669700.0}, {"date": "2023-06-23", "close": 5.87, "volume": 1670237.0}, {"date": "2023-06-26", "close": 5.92, "volume": 1154714.0}, {"date": "2023-06-27", "close": 5.84, "volume": 751849.0}, {"date": "2023-06-28", "close": 5.93, "volume": 1104284.0}, {"date": "2023-06-29", "close": 5.88, "volume": 1731264.0}, {"date": "2023-06-30", "close": 6.19, "volume": 1706635.0}, {"date": "2023-07-03", "close": 6.17, "volume": 645204.0}, {"date": "2023-07-05", "close": 5.81, "volume": 1587658.0}, {"date": "2023-07-06", "close": 7.3, "volume": 20229020.0}, {"date": "2023-07-07", "close": 7.48, "volume": 5984729.0}, {"date": "2023-07-10", "close": 7.47, "volume": 1607848.0}, {"date": "2023-07-11", "close": 7.88, "volume": 3433099.0}, {"date": "2023-07-12", "close": 7.96, "volume": 2277714.0}, {"date": "2023-07-13", "close": 7.6, "volume": 1962678.0}, {"date": "2023-07-14", "close": 7.5, "volume": 1406408.0}, {"date": "2023-07-17", "close": 7.58, "volume": 1781611.0}, {"date": "2023-07-18", "close": 7.54, "volume": 1537773.0}, {"date": "2023-07-19", "close": 7.69, "volume": 1938641.0}, {"date": "2023-07-20", "close": 7.35, "volume": 2575638.0}, {"date": "2023-07-21", "close": 7.52, "volume": 1815588.0}, {"date": "2023-07-24", "close": 7.75, "volume": 1484586.0}, {"date": "2023-07-25", "close": 7.72, "volume": 1164091.0}, {"date": "2023-07-26", "close": 7.77, "volume": 1193552.0}, {"date": "2023-07-27", "close": 7.34, "volume": 1608519.0}, {"date": "2023-07-28", "close": 7.6, "volume": 905730.0}, {"date": "2023-07-31", "close": 7.84, "volume": 1842217.0}, {"date": "2023-08-01", "close": 7.9, "volume": 996258.0}, {"date": "2023-08-02", "close": 7.4, "volume": 1842029.0}, {"date": "2023-08-03", "close": 7.31, "volume": 2005609.0}, {"date": "2023-08-04", "close": 7.4, "volume": 3073976.0}, {"date": "2023-08-07", "close": 7.19, "volume": 4243117.0}, {"date": "2023-08-08", "close": 6.75, "volume": 2552609.0}, {"date": "2023-08-09", "close": 6.41, "volume": 2648080.0}, {"date": "2023-08-10", "close": 6.38, "volume": 1482092.0}, {"date": "2023-08-11", "close": 6.21, "volume": 1791971.0}, {"date": "2023-08-14", "close": 6.26, "volume": 1489755.0}, {"date": "2023-08-15", "close": 6.42, "volume": 1761446.0}, {"date": "2023-08-16", "close": 6.13, "volume": 1928046.0}, {"date": "2023-08-17", "close": 6.18, "volume": 1643492.0}, {"date": "2023-08-18", "close": 6.4, "volume": 1851611.0}, {"date": "2023-08-21", "close": 6.36, "volume": 1111920.0}, {"date": "2023-08-22", "close": 6.24, "volume": 912582.0}, {"date": "2023-08-23", "close": 6.38, "volume": 972390.0}, {"date": "2023-08-24", "close": 6.19, "volume": 1076540.0}, {"date": "2023-08-25", "close": 6.31, "volume": 743680.0}, {"date": "2023-08-28", "close": 6.3, "volume": 605104.0}, {"date": "2023-08-29", "close": 6.38, "volume": 832955.0}, {"date": "2023-08-30", "close": 6.62, "volume": 1052841.0}, {"date": "2023-08-31", "close": 6.64, "volume": 1762671.0}, {"date": "2023-09-01", "close": 6.56, "volume": 878593.0}, {"date": "2023-09-05", "close": 6.46, "volume": 1152314.0}, {"date": "2023-09-06", "close": 6.54, "volume": 891329.0}, {"date": "2023-09-07", "close": 6.45, "volume": 849890.0}, {"date": "2023-09-08", "close": 6.44, "volume": 707038.0}, {"date": "2023-09-11", "close": 6.49, "volume": 522497.0}, {"date": "2023-09-12", "close": 6.09, "volume": 1000603.0}, {"date": "2023-09-13", "close": 6.04, "volume": 1002410.0}, {"date": "2023-09-14", "close": 5.67, "volume": 10615920.0}, {"date": "2023-09-15", "close": 5.69, "volume": 2766139.0}, {"date": "2023-09-18", "close": 5.73, "volume": 3359867.0}, {"date": "2023-09-19", "close": 5.5, "volume": 1434412.0}, {"date": "2023-09-20", "close": 5.41, "volume": 1268369.0}, {"date": "2023-09-21", "close": 5.34, "volume": 1781619.0}, {"date": "2023-09-22", "close": 5.35, "volume": 1343216.0}, {"date": "2023-09-25", "close": 5.29, "volume": 1490763.0}, {"date": "2023-09-26", "close": 5.36, "volume": 1707312.0}, {"date": "2023-09-27", "close": 5.52, "volume": 1855148.0}, {"date": "2023-09-28", "close": 5.27, "volume": 2325705.0}, {"date": "2023-09-29", "close": 5.33, "volume": 2238313.0}, {"date": "2023-10-02", "close": 5.09, "volume": 1815483.0}, {"date": "2023-10-03", "close": 4.91, "volume": 1873181.0}, {"date": "2023-10-04", "close": 5.05, "volume": 1205863.0}, {"date": "2023-10-05", "close": 5.05, "volume": 1391231.0}, {"date": "2023-10-06", "close": 5.22, "volume": 1487619.0}, {"date": "2023-10-09", "close": 5.2, "volume": 1262802.0}, {"date": "2023-10-10", "close": 5.4, "volume": 3010352.0}, {"date": "2023-10-11", "close": 5.19, "volume": 1710987.0}, {"date": "2023-10-12", "close": 5.15, "volume": 1318278.0}, {"date": "2023-10-13", "close": 5.03, "volume": 1302290.0}, {"date": "2023-10-16", "close": 5.12, "volume": 899569.0}, {"date": "2023-10-17", "close": 5.29, "volume": 1023772.0}, {"date": "2023-10-18", "close": 5.17, "volume": 1872781.0}, {"date": "2023-10-19", "close": 5.05, "volume": 1891562.0}, {"date": "2023-10-20", "close": 5.0, "volume": 1649589.0}, {"date": "2023-10-23", "close": 4.91, "volume": 1015995.0}, {"date": "2023-10-24", "close": 5.23, "volume": 1880358.0}, {"date": "2023-10-25", "close": 4.83, "volume": 2137311.0}, {"date": "2023-10-26", "close": 4.88, "volume": 2278217.0}, {"date": "2023-10-27", "close": 4.69, "volume": 1860491.0}, {"date": "2023-10-30", "close": 4.78, "volume": 1331246.0}, {"date": "2023-10-31", "close": 4.88, "volume": 1265006.0}, {"date": "2023-11-01", "close": 4.74, "volume": 1147953.0}, {"date": "2023-11-02", "close": 5.06, "volume": 1683633.0}, {"date": "2023-11-03", "close": 5.3, "volume": 1964181.0}, {"date": "2023-11-06", "close": 5.25, "volume": 1175885.0}, {"date": "2023-11-07", "close": 5.4, "volume": 2594299.0}, {"date": "2023-11-08", "close": 5.35, "volume": 881246.0}, {"date": "2023-11-09", "close": 5.18, "volume": 1449063.0}, {"date": "2023-11-10", "close": 5.27, "volume": 2762151.0}, {"date": "2023-11-13", "close": 5.14, "volume": 6680735.0}, {"date": "2023-11-14", "close": 4.96, "volume": 3697500.0}, {"date": "2023-11-15", "close": 5.06, "volume": 3106462.0}, {"date": "2023-11-16", "close": 4.99, "volume": 2107821.0}, {"date": "2023-11-17", "close": 5.11, "volume": 1517090.0}, {"date": "2023-11-20", "close": 5.33, "volume": 1468282.0}, {"date": "2023-11-21", "close": 5.33, "volume": 1791322.0}, {"date": "2023-11-22", "close": 5.37, "volume": 1162023.0}, {"date": "2023-11-24", "close": 5.51, "volume": 528151.0}, {"date": "2023-11-27", "close": 5.49, "volume": 1560459.0}, {"date": "2023-11-28", "close": 5.51, "volume": 1430678.0}, {"date": "2023-11-29", "close": 5.55, "volume": 1221725.0}, {"date": "2023-11-30", "close": 5.55, "volume": 1744863.0}, {"date": "2023-12-01", "close": 5.65, "volume": 1388716.0}, {"date": "2023-12-04", "close": 5.56, "volume": 1653433.0}, {"date": "2023-12-05", "close": 5.43, "volume": 1443091.0}, {"date": "2023-12-06", "close": 5.4, "volume": 1626972.0}, {"date": "2023-12-07", "close": 5.29, "volume": 1560880.0}, {"date": "2023-12-08", "close": 5.38, "volume": 1349520.0}, {"date": "2023-12-11", "close": 5.37, "volume": 1226571.0}, {"date": "2023-12-12", "close": 5.41, "volume": 1577717.0}, {"date": "2023-12-13", "close": 5.78, "volume": 2487387.0}, {"date": "2023-12-14", "close": 5.95, "volume": 2074375.0}, {"date": "2023-12-15", "close": 5.95, "volume": 1703264.0}, {"date": "2023-12-18", "close": 5.94, "volume": 2008826.0}, {"date": "2023-12-19", "close": 6.45, "volume": 3871702.0}, {"date": "2023-12-20", "close": 6.16, "volume": 5254520.0}, {"date": "2023-12-21", "close": 6.2, "volume": 2066497.0}, {"date": "2023-12-22", "close": 6.3, "volume": 1551503.0}, {"date": "2023-12-26", "close": 6.29, "volume": 1138401.0}, {"date": "2023-12-27", "close": 6.35, "volume": 2192344.0}, {"date": "2023-12-28", "close": 6.37, "volume": 1270024.0}, {"date": "2023-12-29", "close": 6.18, "volume": 1039978.0}, {"date": "2024-01-02", "close": 5.89, "volume": 2103986.0}, {"date": "2024-01-03", "close": 5.61, "volume": 2018466.0}, {"date": "2024-01-04", "close": 5.61, "volume": 4446156.0}, {"date": "2024-01-05", "close": 5.66, "volume": 1941681.0}, {"date": "2024-01-08", "close": 5.83, "volume": 1206451.0}, {"date": "2024-01-09", "close": 5.83, "volume": 1356758.0}, {"date": "2024-01-10", "close": 5.69, "volume": 888830.0}, {"date": "2024-01-11", "close": 5.6, "volume": 1460447.0}, {"date": "2024-01-12", "close": 5.66, "volume": 1544837.0}, {"date": "2024-01-16", "close": 5.5, "volume": 989615.0}, {"date": "2024-01-17", "close": 5.44, "volume": 1405361.0}, {"date": "2024-01-18", "close": 5.92, "volume": 2558488.0}, {"date": "2024-01-19", "close": 6.08, "volume": 2424545.0}, {"date": "2024-01-22", "close": 6.31, "volume": 1996546.0}, {"date": "2024-01-23", "close": 6.39, "volume": 1364829.0}, {"date": "2024-01-24", "close": 6.4, "volume": 1779962.0}, {"date": "2024-01-25", "close": 6.49, "volume": 2268981.0}, {"date": "2024-01-26", "close": 6.7, "volume": 3694593.0}, {"date": "2024-01-29", "close": 6.79, "volume": 2441597.0}, {"date": "2024-01-30", "close": 6.72, "volume": 1878300.0}, {"date": "2024-01-31", "close": 6.71, "volume": 2326014.0}, {"date": "2024-02-01", "close": 7.06, "volume": 2701651.0}, {"date": "2024-02-02", "close": 7.25, "volume": 3212377.0}, {"date": "2024-02-05", "close": 7.23, "volume": 1759025.0}, {"date": "2024-02-06", "close": 7.3, "volume": 1850635.0}, {"date": "2024-02-07", "close": 7.38, "volume": 1811574.0}, {"date": "2024-02-08", "close": 7.56, "volume": 2321120.0}, {"date": "2024-02-09", "close": 7.67, "volume": 2555249.0}, {"date": "2024-02-12", "close": 7.62, "volume": 1831970.0}, {"date": "2024-02-13", "close": 7.5, "volume": 1935842.0}, {"date": "2024-02-14", "close": 7.65, "volume": 1434863.0}, {"date": "2024-02-15", "close": 7.33, "volume": 2228661.0}, {"date": "2024-02-16", "close": 7.19, "volume": 2173425.0}, {"date": "2024-02-20", "close": 6.96, "volume": 2240347.0}, {"date": "2024-02-21", "close": 6.63, "volume": 2772254.0}, {"date": "2024-02-22", "close": 6.68, "volume": 2156833.0}, {"date": "2024-02-23", "close": 6.57, "volume": 1441167.0}, {"date": "2024-02-26", "close": 6.89, "volume": 1982447.0}, {"date": "2024-02-27", "close": 6.91, "volume": 1586052.0}, {"date": "2024-02-28", "close": 6.88, "volume": 1151353.0}, {"date": "2024-02-29", "close": 7.11, "volume": 1409548.0}, {"date": "2024-03-01", "close": 7.28, "volume": 1344376.0}, {"date": "2024-03-04", "close": 7.34, "volume": 2305111.0}, {"date": "2024-03-05", "close": 7.06, "volume": 2744974.0}, {"date": "2024-03-06", "close": 6.68, "volume": 7677788.0}, {"date": "2024-03-07", "close": 6.29, "volume": 4795385.0}, {"date": "2024-03-08", "close": 5.96, "volume": 6185357.0}, {"date": "2024-03-11", "close": 5.91, "volume": 2683597.0}, {"date": "2024-03-12", "close": 5.88, "volume": 3225602.0}, {"date": "2024-03-13", "close": 6.02, "volume": 1871289.0}, {"date": "2024-03-14", "close": 5.85, "volume": 2062318.0}, {"date": "2024-03-15", "close": 5.82, "volume": 1300223.0}, {"date": "2024-03-18", "close": 5.73, "volume": 2491627.0}, {"date": "2024-03-19", "close": 5.7, "volume": 2912388.0}, {"date": "2024-03-20", "close": 5.84, "volume": 1698912.0}, {"date": "2024-03-21", "close": 5.78, "volume": 1600405.0}, {"date": "2024-03-22", "close": 5.61, "volume": 1996724.0}, {"date": "2024-03-25", "close": 5.81, "volume": 1355198.0}, {"date": "2024-03-26", "close": 5.73, "volume": 1724836.0}, {"date": "2024-03-27", "close": 5.65, "volume": 1907507.0}, {"date": "2024-03-28", "close": 5.71, "volume": 2481033.0}, {"date": "2024-04-01", "close": 5.57, "volume": 4219836.0}, {"date": "2024-04-02", "close": 5.52, "volume": 3178245.0}, {"date": "2024-04-03", "close": 5.65, "volume": 2011781.0}, {"date": "2024-04-04", "close": 5.76, "volume": 2531921.0}, {"date": "2024-04-05", "close": 6.19, "volume": 3926869.0}, {"date": "2024-04-08", "close": 6.02, "volume": 2066822.0}, {"date": "2024-04-09", "close": 5.93, "volume": 1690815.0}, {"date": "2024-04-10", "close": 5.6, "volume": 1747586.0}, {"date": "2024-04-11", "close": 5.6, "volume": 1769966.0}, {"date": "2024-04-12", "close": 5.34, "volume": 3222407.0}, {"date": "2024-04-15", "close": 5.15, "volume": 2649758.0}, {"date": "2024-04-16", "close": 5.12, "volume": 2601939.0}, {"date": "2024-04-17", "close": 5.27, "volume": 2118545.0}, {"date": "2024-04-18", "close": 5.11, "volume": 1877161.0}, {"date": "2024-04-19", "close": 5.11, "volume": 1329832.0}, {"date": "2024-04-22", "close": 5.12, "volume": 1489280.0}, {"date": "2024-04-23", "close": 5.09, "volume": 1540638.0}, {"date": "2024-04-24", "close": 5.23, "volume": 2670452.0}, {"date": "2024-04-25", "close": 5.17, "volume": 1545164.0}, {"date": "2024-04-26", "close": 5.19, "volume": 1229247.0}, {"date": "2024-04-29", "close": 5.21, "volume": 1457308.0}, {"date": "2024-04-30", "close": 5.04, "volume": 1291510.0}, {"date": "2024-05-01", "close": 5.03, "volume": 1966244.0}, {"date": "2024-05-02", "close": 5.26, "volume": 1656656.0}, {"date": "2024-05-03", "close": 5.32, "volume": 1491241.0}, {"date": "2024-05-06", "close": 5.45, "volume": 1565199.0}, {"date": "2024-05-07", "close": 5.42, "volume": 2112429.0}, {"date": "2024-05-08", "close": 5.38, "volume": 4099997.0}, {"date": "2024-05-09", "close": 5.45, "volume": 1597999.0}, {"date": "2024-05-10", "close": 5.19, "volume": 1695608.0}, {"date": "2024-05-13", "close": 5.14, "volume": 2017641.0}, {"date": "2024-05-14", "close": 5.3, "volume": 1136293.0}, {"date": "2024-05-15", "close": 5.45, "volume": 2125978.0}, {"date": "2024-05-16", "close": 5.45, "volume": 1565297.0}, {"date": "2024-05-17", "close": 5.5, "volume": 1066797.0}, {"date": "2024-05-20", "close": 5.5, "volume": 1441484.0}, {"date": "2024-05-21", "close": 5.54, "volume": 1382472.0}, {"date": "2024-05-22", "close": 5.45, "volume": 1784883.0}, {"date": "2024-05-23", "close": 5.11, "volume": 4118830.0}, {"date": "2024-05-24", "close": 5.23, "volume": 1193976.0}, {"date": "2024-05-28", "close": 5.23, "volume": 1272277.0}, {"date": "2024-05-29", "close": 5.13, "volume": 1023967.0}, {"date": "2024-05-30", "close": 5.07, "volume": 1571529.0}, {"date": "2024-05-31", "close": 5.24, "volume": 1334926.0}, {"date": "2024-06-03", "close": 5.19, "volume": 679981.0}, {"date": "2024-06-04", "close": 5.12, "volume": 1381901.0}, {"date": "2024-06-05", "close": 5.3, "volume": 1267846.0}, {"date": "2024-06-06", "close": 5.55, "volume": 3213948.0}, {"date": "2024-06-07", "close": 5.43, "volume": 1110534.0}, {"date": "2024-06-10", "close": 5.32, "volume": 773314.0}, {"date": "2024-06-11", "close": 5.36, "volume": 463850.0}, {"date": "2024-06-12", "close": 5.33, "volume": 1264993.0}, {"date": "2024-06-13", "close": 5.25, "volume": 1177479.0}, {"date": "2024-06-14", "close": 5.17, "volume": 1856180.0}, {"date": "2024-06-17", "close": 5.26, "volume": 1556065.0}, {"date": "2024-06-18", "close": 5.16, "volume": 930635.0}, {"date": "2024-06-20", "close": 5.14, "volume": 1305848.0}, {"date": "2024-06-21", "close": 5.42, "volume": 1886334.0}, {"date": "2024-06-24", "close": 5.34, "volume": 1542515.0}, {"date": "2024-06-25", "close": 5.17, "volume": 1171559.0}, {"date": "2024-06-26", "close": 5.28, "volume": 1156656.0}, {"date": "2024-06-27", "close": 5.55, "volume": 1317610.0}, {"date": "2024-06-28", "close": 5.45, "volume": 2494885.0}, {"date": "2024-07-01", "close": 5.42, "volume": 1909995.0}, {"date": "2024-07-02", "close": 5.35, "volume": 717311.0}, {"date": "2024-07-03", "close": 5.39, "volume": 373643.0}, {"date": "2024-07-05", "close": 5.41, "volume": 637689.0}, {"date": "2024-07-08", "close": 5.57, "volume": 998607.0}, {"date": "2024-07-09", "close": 5.45, "volume": 910916.0}, {"date": "2024-07-10", "close": 5.36, "volume": 7853751.0}, {"date": "2024-07-11", "close": 5.67, "volume": 7372310.0}, {"date": "2024-07-12", "close": 5.97, "volume": 2514946.0}, {"date": "2024-07-15", "close": 5.97, "volume": 2125367.0}, {"date": "2024-07-16", "close": 6.06, "volume": 1814990.0}, {"date": "2024-07-17", "close": 5.82, "volume": 2628416.0}, {"date": "2024-07-18", "close": 5.7, "volume": 2246862.0}, {"date": "2024-07-19", "close": 5.87, "volume": 972184.0}, {"date": "2024-07-22", "close": 6.32, "volume": 3343309.0}, {"date": "2024-07-23", "close": 6.74, "volume": 5954834.0}, {"date": "2024-07-24", "close": 6.72, "volume": 5790906.0}, {"date": "2024-07-25", "close": 6.58, "volume": 3017440.0}, {"date": "2024-07-26", "close": 6.74, "volume": 2618567.0}, {"date": "2024-07-29", "close": 6.81, "volume": 3103949.0}, {"date": "2024-07-30", "close": 6.65, "volume": 2499771.0}, {"date": "2024-07-31", "close": 6.83, "volume": 2060617.0}, {"date": "2024-08-01", "close": 6.76, "volume": 4004253.0}, {"date": "2024-08-02", "close": 6.24, "volume": 5686294.0}, {"date": "2024-08-05", "close": 6.0, "volume": 6385243.0}, {"date": "2024-08-06", "close": 6.65, "volume": 9280692.0}, {"date": "2024-08-07", "close": 6.58, "volume": 3274463.0}, {"date": "2024-08-08", "close": 7.03, "volume": 2215569.0}, {"date": "2024-08-09", "close": 6.83, "volume": 3617942.0}, {"date": "2024-08-12", "close": 6.57, "volume": 2247372.0}, {"date": "2024-08-13", "close": 6.9, "volume": 2185503.0}, {"date": "2024-08-14", "close": 7.04, "volume": 1668720.0}, {"date": "2024-08-15", "close": 7.29, "volume": 2019766.0}, {"date": "2024-08-16", "close": 7.29, "volume": 1399297.0}, {"date": "2024-08-19", "close": 7.52, "volume": 2753799.0}, {"date": "2024-08-20", "close": 7.65, "volume": 3897338.0}, {"date": "2024-08-21", "close": 7.95, "volume": 6169648.0}, {"date": "2024-08-22", "close": 7.73, "volume": 3020112.0}, {"date": "2024-08-23", "close": 7.85, "volume": 3652284.0}, {"date": "2024-08-26", "close": 7.68, "volume": 2348515.0}, {"date": "2024-08-27", "close": 7.55, "volume": 2260754.0}, {"date": "2024-08-28", "close": 7.58, "volume": 2646139.0}, {"date": "2024-08-29", "close": 7.69, "volume": 1630468.0}, {"date": "2024-08-30", "close": 7.62, "volume": 2052412.0}, {"date": "2024-09-03", "close": 7.17, "volume": 1780765.0}, {"date": "2024-09-04", "close": 7.24, "volume": 1764715.0}, {"date": "2024-09-05", "close": 7.36, "volume": 2306128.0}, {"date": "2024-09-06", "close": 7.15, "volume": 2940840.0}, {"date": "2024-09-09", "close": 7.61, "volume": 3110545.0}, {"date": "2024-09-10", "close": 7.42, "volume": 2014024.0}, {"date": "2024-09-11", "close": 7.53, "volume": 1636326.0}, {"date": "2024-09-12", "close": 7.7, "volume": 1820883.0}, {"date": "2024-09-13", "close": 7.72, "volume": 1904623.0}, {"date": "2024-09-16", "close": 7.55, "volume": 2226889.0}, {"date": "2024-09-17", "close": 7.91, "volume": 2319124.0}, {"date": "2024-09-18", "close": 7.65, "volume": 1796421.0}, {"date": "2024-09-19", "close": 7.87, "volume": 2031296.0}, {"date": "2024-09-20", "close": 7.86, "volume": 2276923.0}, {"date": "2024-09-23", "close": 7.91, "volume": 1717666.0}, {"date": "2024-09-24", "close": 7.96, "volume": 1712798.0}, {"date": "2024-09-25", "close": 8.44, "volume": 4289311.0}, {"date": "2024-09-26", "close": 8.27, "volume": 2659333.0}, {"date": "2024-09-27", "close": 8.14, "volume": 1801572.0}, {"date": "2024-09-30", "close": 7.84, "volume": 2910433.0}, {"date": "2024-10-01", "close": 7.44, "volume": 2366959.0}, {"date": "2024-10-02", "close": 7.22, "volume": 3528060.0}, {"date": "2024-10-03", "close": 7.38, "volume": 2229636.0}, {"date": "2024-10-04", "close": 7.45, "volume": 2234524.0}, {"date": "2024-10-07", "close": 7.29, "volume": 2668050.0}, {"date": "2024-10-08", "close": 7.32, "volume": 2838808.0}, {"date": "2024-10-09", "close": 7.21, "volume": 3074378.0}, {"date": "2024-10-10", "close": 7.35, "volume": 1980945.0}, {"date": "2024-10-11", "close": 7.57, "volume": 2811330.0}, {"date": "2024-10-14", "close": 7.8, "volume": 6962574.0}, {"date": "2024-10-15", "close": 7.6, "volume": 3648858.0}, {"date": "2024-10-16", "close": 7.6, "volume": 1719885.0}, {"date": "2024-10-17", "close": 7.55, "volume": 1461981.0}, {"date": "2024-10-18", "close": 7.53, "volume": 1713337.0}, {"date": "2024-10-21", "close": 7.39, "volume": 1869821.0}, {"date": "2024-10-22", "close": 7.24, "volume": 1268455.0}, {"date": "2024-10-23", "close": 7.31, "volume": 1775027.0}, {"date": "2024-10-24", "close": 7.22, "volume": 1579926.0}, {"date": "2024-10-25", "close": 7.12, "volume": 2670553.0}, {"date": "2024-10-28", "close": 7.1, "volume": 2117551.0}, {"date": "2024-10-29", "close": 7.1, "volume": 1556495.0}, {"date": "2024-10-30", "close": 7.17, "volume": 1632723.0}, {"date": "2024-10-31", "close": 6.85, "volume": 3205692.0}, {"date": "2024-11-01", "close": 6.9, "volume": 1244947.0}, {"date": "2024-11-04", "close": 6.74, "volume": 1186428.0}, {"date": "2024-11-05", "close": 6.79, "volume": 1682609.0}, {"date": "2024-11-06", "close": 7.19, "volume": 2328031.0}, {"date": "2024-11-07", "close": 7.74, "volume": 3453908.0}, {"date": "2024-11-08", "close": 7.78, "volume": 1965137.0}, {"date": "2024-11-11", "close": 8.08, "volume": 3426861.0}, {"date": "2024-11-12", "close": 9.47, "volume": 11033510.0}, {"date": "2024-11-13", "close": 9.59, "volume": 7382606.0}, {"date": "2024-11-14", "close": 9.39, "volume": 4540990.0}, {"date": "2024-11-15", "close": 9.11, "volume": 4510859.0}, {"date": "2024-11-18", "close": 8.88, "volume": 2605222.0}, {"date": "2024-11-19", "close": 9.13, "volume": 2513886.0}, {"date": "2024-11-20", "close": 9.09, "volume": 1347916.0}, {"date": "2024-11-21", "close": 8.92, "volume": 2618782.0}, {"date": "2024-11-22", "close": 9.07, "volume": 2240841.0}, {"date": "2024-11-25", "close": 9.34, "volume": 4152580.0}, {"date": "2024-11-26", "close": 9.77, "volume": 3806666.0}, {"date": "2024-11-27", "close": 9.77, "volume": 2179170.0}, {"date": "2024-11-29", "close": 10.04, "volume": 1440248.0}, {"date": "2024-12-02", "close": 9.75, "volume": 3888141.0}, {"date": "2024-12-03", "close": 10.0, "volume": 3956024.0}, {"date": "2024-12-04", "close": 9.95, "volume": 3781862.0}, {"date": "2024-12-05", "close": 9.83, "volume": 3527123.0}, {"date": "2024-12-06", "close": 9.72, "volume": 2606983.0}, {"date": "2024-12-09", "close": 9.5, "volume": 2379545.0}, {"date": "2024-12-10", "close": 9.33, "volume": 2510185.0}, {"date": "2024-12-11", "close": 9.21, "volume": 3095319.0}, {"date": "2024-12-12", "close": 9.13, "volume": 2142840.0}, {"date": "2024-12-13", "close": 9.15, "volume": 1735090.0}, {"date": "2024-12-16", "close": 9.33, "volume": 1589805.0}, {"date": "2024-12-17", "close": 9.27, "volume": 1115136.0}, {"date": "2024-12-18", "close": 8.64, "volume": 2215880.0}, {"date": "2024-12-19", "close": 8.72, "volume": 1786310.0}, {"date": "2024-12-20", "close": 8.71, "volume": 1709475.0}, {"date": "2024-12-23", "close": 8.76, "volume": 944382.0}, {"date": "2024-12-24", "close": 8.72, "volume": 711841.0}, {"date": "2024-12-26", "close": 8.86, "volume": 929402.0}, {"date": "2024-12-27", "close": 8.75, "volume": 851750.0}, {"date": "2024-12-30", "close": 8.62, "volume": 789200.0}, {"date": "2024-12-31", "close": 8.65, "volume": 1151238.0}, {"date": "2025-01-02", "close": 8.5, "volume": 2073021.0}, {"date": "2025-01-03", "close": 8.8, "volume": 1881836.0}, {"date": "2025-01-06", "close": 9.06, "volume": 2053977.0}, {"date": "2025-01-07", "close": 8.8, "volume": 3701711.0}, {"date": "2025-01-08", "close": 8.9, "volume": 1770106.0}, {"date": "2025-01-10", "close": 8.8, "volume": 2679705.0}, {"date": "2025-01-13", "close": 8.55, "volume": 2285043.0}, {"date": "2025-01-14", "close": 9.21, "volume": 2346852.0}, {"date": "2025-01-15", "close": 8.72, "volume": 7585303.0}, {"date": "2025-01-16", "close": 8.76, "volume": 4316586.0}, {"date": "2025-01-17", "close": 8.7, "volume": 2962010.0}, {"date": "2025-01-21", "close": 8.91, "volume": 1982644.0}, {"date": "2025-01-22", "close": 8.69, "volume": 1388382.0}, {"date": "2025-01-23", "close": 8.86, "volume": 1757359.0}, {"date": "2025-01-24", "close": 8.82, "volume": 2158807.0}, {"date": "2025-01-27", "close": 8.94, "volume": 2455889.0}, {"date": "2025-01-28", "close": 8.98, "volume": 1980813.0}, {"date": "2025-01-29", "close": 8.9, "volume": 987822.0}, {"date": "2025-01-30", "close": 8.94, "volume": 1887546.0}, {"date": "2025-01-31", "close": 8.83, "volume": 3259210.0}, {"date": "2025-02-03", "close": 8.8, "volume": 1824695.0}, {"date": "2025-02-04", "close": 9.48, "volume": 2766047.0}, {"date": "2025-02-05", "close": 9.31, "volume": 3319334.0}, {"date": "2025-02-06", "close": 9.19, "volume": 1762015.0}, {"date": "2025-02-07", "close": 9.08, "volume": 2472011.0}, {"date": "2025-02-10", "close": 9.16, "volume": 1072925.0}, {"date": "2025-02-11", "close": 9.09, "volume": 1562821.0}, {"date": "2025-02-12", "close": 9.31, "volume": 1269577.0}, {"date": "2025-02-13", "close": 9.69, "volume": 1864515.0}, {"date": "2025-02-14", "close": 9.83, "volume": 2718562.0}, {"date": "2025-02-18", "close": 9.91, "volume": 1777474.0}, {"date": "2025-02-19", "close": 9.65, "volume": 1440401.0}, {"date": "2025-02-20", "close": 9.53, "volume": 1470040.0}, {"date": "2025-02-21", "close": 9.1, "volume": 2068502.0}, {"date": "2025-02-24", "close": 8.73, "volume": 2509457.0}, {"date": "2025-02-25", "close": 8.34, "volume": 3963938.0}, {"date": "2025-02-26", "close": 8.77, "volume": 1550320.0}, {"date": "2025-02-27", "close": 8.42, "volume": 1052692.0}, {"date": "2025-02-28", "close": 8.68, "volume": 1358276.0}, {"date": "2025-03-03", "close": 8.32, "volume": 7189494.0}, {"date": "2025-03-04", "close": 9.31, "volume": 9832687.0}, {"date": "2025-03-05", "close": 9.72, "volume": 5504635.0}, {"date": "2025-03-06", "close": 9.51, "volume": 5245422.0}, {"date": "2025-03-07", "close": 9.72, "volume": 5336229.0}, {"date": "2025-03-10", "close": 9.22, "volume": 3679412.0}, {"date": "2025-03-11", "close": 9.39, "volume": 3255183.0}, {"date": "2025-03-12", "close": 9.4, "volume": 2117643.0}, {"date": "2025-03-13", "close": 9.15, "volume": 2248083.0}, {"date": "2025-03-14", "close": 9.19, "volume": 4524121.0}, {"date": "2025-03-17", "close": 9.48, "volume": 6244098.0}, {"date": "2025-03-18", "close": 9.35, "volume": 3958896.0}, {"date": "2025-03-19", "close": 9.65, "volume": 7323646.0}, {"date": "2025-03-20", "close": 10.05, "volume": 7531337.0}, {"date": "2025-03-21", "close": 10.41, "volume": 6292600.0}, {"date": "2025-03-24", "close": 11.04, "volume": 6932849.0}, {"date": "2025-03-25", "close": 11.08, "volume": 3680853.0}, {"date": "2025-03-26", "close": 10.63, "volume": 2120832.0}, {"date": "2025-03-27", "close": 10.84, "volume": 4114235.0}, {"date": "2025-03-28", "close": 10.15, "volume": 3845160.0}, {"date": "2025-03-31", "close": 10.01, "volume": 3010587.0}, {"date": "2025-04-01", "close": 10.03, "volume": 2691464.0}, {"date": "2025-04-02", "close": 10.24, "volume": 3227287.0}, {"date": "2025-04-03", "close": 9.49, "volume": 4578205.0}, {"date": "2025-04-04", "close": 8.78, "volume": 5086344.0}, {"date": "2025-04-07", "close": 8.9, "volume": 2939121.0}, {"date": "2025-04-08", "close": 8.67, "volume": 3284075.0}, {"date": "2025-04-09", "close": 9.58, "volume": 3268253.0}, {"date": "2025-04-10", "close": 9.49, "volume": 2707735.0}, {"date": "2025-04-11", "close": 9.57, "volume": 2346415.0}, {"date": "2025-04-14", "close": 9.92, "volume": 3784816.0}, {"date": "2025-04-15", "close": 10.16, "volume": 3207632.0}, {"date": "2025-04-16", "close": 10.22, "volume": 3990572.0}, {"date": "2025-04-17", "close": 10.33, "volume": 3471285.0}, {"date": "2025-04-21", "close": 9.87, "volume": 2004771.0}, {"date": "2025-04-22", "close": 10.32, "volume": 3675329.0}, {"date": "2025-04-23", "close": 10.47, "volume": 3691541.0}, {"date": "2025-04-24", "close": 10.56, "volume": 2438400.0}, {"date": "2025-04-25", "close": 10.82, "volume": 3102167.0}, {"date": "2025-04-28", "close": 10.79, "volume": 3701163.0}, {"date": "2025-04-29", "close": 10.92, "volume": 1806313.0}, {"date": "2025-04-30", "close": 10.79, "volume": 3630059.0}, {"date": "2025-05-01", "close": 10.79, "volume": 2571009.0}, {"date": "2025-05-02", "close": 11.05, "volume": 4711511.0}, {"date": "2025-05-05", "close": 11.01, "volume": 7290241.0}, {"date": "2025-05-06", "close": 10.52, "volume": 14692430.0}, {"date": "2025-05-07", "close": 10.15, "volume": 5673372.0}, {"date": "2025-05-08", "close": 10.22, "volume": 4319608.0}, {"date": "2025-05-09", "close": 10.37, "volume": 2966987.0}, {"date": "2025-05-12", "close": 10.32, "volume": 3169950.0}, {"date": "2025-05-13", "close": 10.35, "volume": 3324370.0}, {"date": "2025-05-14", "close": 10.1, "volume": 16952660.0}, {"date": "2025-05-15", "close": 10.0, "volume": 2651568.0}, {"date": "2025-05-16", "close": 9.9, "volume": 3115918.0}, {"date": "2025-05-19", "close": 10.03, "volume": 2973716.0}, {"date": "2025-05-20", "close": 9.93, "volume": 2372330.0}, {"date": "2025-05-21", "close": 9.85, "volume": 4657258.0}, {"date": "2025-05-22", "close": 9.88, "volume": 3902651.0}, {"date": "2025-05-23", "close": 10.1, "volume": 5123328.0}, {"date": "2025-05-27", "close": 9.98, "volume": 4324180.0}, {"date": "2025-05-28", "close": 10.05, "volume": 4457423.0}, {"date": "2025-05-29", "close": 9.75, "volume": 3724564.0}, {"date": "2025-05-30", "close": 9.59, "volume": 4775870.0}, {"date": "2025-06-02", "close": 9.42, "volume": 2714198.0}, {"date": "2025-06-03", "close": 9.44, "volume": 4411367.0}, {"date": "2025-06-04", "close": 9.53, "volume": 2463115.0}, {"date": "2025-06-05", "close": 9.4, "volume": 2494153.0}, {"date": "2025-06-06", "close": 9.48, "volume": 3082754.0}, {"date": "2025-06-09", "close": 9.32, "volume": 2382216.0}, {"date": "2025-06-10", "close": 9.38, "volume": 4001526.0}, {"date": "2025-06-11", "close": 9.66, "volume": 4994321.0}, {"date": "2025-06-12", "close": 10.47, "volume": 8116033.0}, {"date": "2025-06-13", "close": 9.78, "volume": 6250213.0}, {"date": "2025-06-16", "close": 9.87, "volume": 3912105.0}, {"date": "2025-06-17", "close": 9.62, "volume": 2799832.0}, {"date": "2025-06-18", "close": 9.93, "volume": 3081942.0}, {"date": "2025-06-20", "close": 9.61, "volume": 2491247.0}, {"date": "2025-06-23", "close": 9.73, "volume": 2717666.0}, {"date": "2025-06-24", "close": 10.08, "volume": 4398262.0}, {"date": "2025-06-25", "close": 9.99, "volume": 3420855.0}, {"date": "2025-06-26", "close": 10.36, "volume": 3596162.0}, {"date": "2025-06-27", "close": 10.38, "volume": 38671190.0}, {"date": "2025-06-30", "close": 10.4, "volume": 4151074.0}, {"date": "2025-07-01", "close": 10.1, "volume": 5922809.0}, {"date": "2025-07-02", "close": 9.74, "volume": 5575396.0}, {"date": "2025-07-03", "close": 10.05, "volume": 1751626.0}, {"date": "2025-07-07", "close": 10.02, "volume": 4570601.0}, {"date": "2025-07-08", "close": 10.44, "volume": 3224947.0}, {"date": "2025-07-09", "close": 10.88, "volume": 6320516.0}, {"date": "2025-07-10", "close": 10.49, "volume": 3589090.0}, {"date": "2025-07-11", "close": 10.26, "volume": 4113345.0}, {"date": "2025-07-14", "close": 10.32, "volume": 3256353.0}, {"date": "2025-07-15", "close": 10.23, "volume": 2728437.0}, {"date": "2025-07-16", "close": 10.79, "volume": 6433481.0}, {"date": "2025-07-17", "close": 10.87, "volume": 4726070.0}, {"date": "2025-07-18", "close": 11.37, "volume": 9253498.0}, {"date": "2025-07-21", "close": 11.08, "volume": 5064368.0}, {"date": "2025-07-22", "close": 10.65, "volume": 4764320.0}, {"date": "2025-07-23", "close": 10.96, "volume": 3375374.0}, {"date": "2025-07-24", "close": 10.73, "volume": 2889936.0}, {"date": "2025-07-25", "close": 10.64, "volume": 2191487.0}, {"date": "2025-07-28", "close": 10.32, "volume": 2777667.0}, {"date": "2025-07-29", "close": 10.17, "volume": 5360198.0}, {"date": "2025-07-30", "close": 11.25, "volume": 11572460.0}, {"date": "2025-07-31", "close": 11.25, "volume": 6074502.0}, {"date": "2025-08-01", "close": 11.68, "volume": 7536613.0}, {"date": "2025-08-04", "close": 12.08, "volume": 10750150.0}, {"date": "2025-08-05", "close": 12.22, "volume": 9928419.0}, {"date": "2025-08-06", "close": 11.67, "volume": 13141780.0}, {"date": "2025-08-07", "close": 11.96, "volume": 6733150.0}, {"date": "2025-08-08", "close": 12.39, "volume": 5843730.0}, {"date": "2025-08-11", "close": 12.52, "volume": 6168846.0}, {"date": "2025-08-12", "close": 12.74, "volume": 3750234.0}, {"date": "2025-08-13", "close": 12.93, "volume": 6372389.0}, {"date": "2025-08-14", "close": 12.91, "volume": 4454330.0}, {"date": "2025-08-15", "close": 12.91, "volume": 5235748.0}, {"date": "2025-08-18", "close": 12.93, "volume": 4821608.0}, {"date": "2025-08-19", "close": 12.62, "volume": 6451815.0}, {"date": "2025-08-20", "close": 12.64, "volume": 4594022.0}, {"date": "2025-08-21", "close": 12.65, "volume": 3589111.0}, {"date": "2025-08-22", "close": 12.88, "volume": 6485254.0}, {"date": "2025-08-25", "close": 12.93, "volume": 3196619.0}, {"date": "2025-08-26", "close": 13.04, "volume": 2882868.0}, {"date": "2025-08-27", "close": 12.82, "volume": 4244441.0}, {"date": "2025-08-28", "close": 12.83, "volume": 4295427.0}, {"date": "2025-08-29", "close": 12.79, "volume": 2176121.0}, {"date": "2025-09-02", "close": 12.62, "volume": 2333942.0}, {"date": "2025-09-03", "close": 13.06, "volume": 6503349.0}, {"date": "2025-09-04", "close": 13.55, "volume": 6618320.0}, {"date": "2025-09-05", "close": 13.5, "volume": 4208235.0}, {"date": "2025-09-08", "close": 12.77, "volume": 8723403.0}, {"date": "2025-09-09", "close": 12.82, "volume": 5642916.0}, {"date": "2025-09-10", "close": 12.56, "volume": 7224976.0}, {"date": "2025-09-11", "close": 12.61, "volume": 4821702.0}, {"date": "2025-09-12", "close": 12.48, "volume": 2769099.0}, {"date": "2025-09-15", "close": 12.47, "volume": 3571619.0}, {"date": "2025-09-16", "close": 12.27, "volume": 3633328.0}, {"date": "2025-09-17", "close": 12.28, "volume": 5251763.0}, {"date": "2025-09-18", "close": 12.58, "volume": 5158511.0}, {"date": "2025-09-19", "close": 12.79, "volume": 4686646.0}, {"date": "2025-09-22", "close": 12.85, "volume": 3315543.0}, {"date": "2025-09-23", "close": 13.17, "volume": 5069170.0}, {"date": "2025-09-24", "close": 13.11, "volume": 3671552.0}, {"date": "2025-09-25", "close": 12.75, "volume": 4434167.0}, {"date": "2025-09-26", "close": 12.75, "volume": 1611322.0}, {"date": "2025-09-29", "close": 13.43, "volume": 6774431.0}, {"date": "2025-09-30", "close": 12.38, "volume": 10376550.0}, {"date": "2025-10-01", "close": 12.08, "volume": 5591263.0}, {"date": "2025-10-02", "close": 11.94, "volume": 7508810.0}, {"date": "2025-10-03", "close": 11.95, "volume": 5192479.0}, {"date": "2025-10-06", "close": 11.79, "volume": 4689216.0}, {"date": "2025-10-07", "close": 11.53, "volume": 6850106.0}, {"date": "2025-10-08", "close": 11.83, "volume": 5125543.0}, {"date": "2025-10-09", "close": 12.01, "volume": 3500151.0}, {"date": "2025-10-10", "close": 11.49, "volume": 6309246.0}, {"date": "2025-10-13", "close": 11.57, "volume": 3247574.0}, {"date": "2025-10-14", "close": 11.72, "volume": 3177705.0}, {"date": "2025-10-15", "close": 12.24, "volume": 5770051.0}, {"date": "2025-10-16", "close": 11.95, "volume": 3102735.0}, {"date": "2025-10-17", "close": 11.93, "volume": 6993675.0}, {"date": "2025-10-20", "close": 11.78, "volume": 3066969.0}, {"date": "2025-10-21", "close": 11.87, "volume": 3102319.0}, {"date": "2025-10-22", "close": 11.82, "volume": 3336387.0}, {"date": "2025-10-23", "close": 12.0, "volume": 3843783.0}, {"date": "2025-10-24", "close": 12.03, "volume": 3705584.0}, {"date": "2025-10-27", "close": 12.02, "volume": 4108678.0}, {"date": "2025-10-28", "close": 11.82, "volume": 10554730.0}, {"date": "2025-10-29", "close": 11.73, "volume": 6793501.0}, {"date": "2025-10-30", "close": 11.2, "volume": 5336739.0}, {"date": "2025-10-31", "close": 11.26, "volume": 5251504.0}, {"date": "2025-11-03", "close": 11.07, "volume": 6099763.0}, {"date": "2025-11-04", "close": 11.25, "volume": 8689157.0}, {"date": "2025-11-05", "close": 11.01, "volume": 6286933.0}, {"date": "2025-11-06", "close": 10.21, "volume": 8616365.0}, {"date": "2025-11-07", "close": 10.23, "volume": 6577644.0}, {"date": "2025-11-10", "close": 10.4, "volume": 4117848.0}, {"date": "2025-11-11", "close": 10.32, "volume": 2579856.0}, {"date": "2025-11-12", "close": 10.3, "volume": 5553306.0}, {"date": "2025-11-13", "close": 9.87, "volume": 4986930.0}, {"date": "2025-11-14", "close": 9.65, "volume": 8816389.0}, {"date": "2025-11-17", "close": 9.47, "volume": 5123303.0}, {"date": "2025-11-18", "close": 9.03, "volume": 10195700.0}, {"date": "2025-11-19", "close": 8.76, "volume": 8491445.0}, {"date": "2025-11-20", "close": 8.7, "volume": 13987860.0}, {"date": "2025-11-21", "close": 9.09, "volume": 7824060.0}, {"date": "2025-11-24", "close": 9.14, "volume": 6423993.0}, {"date": "2025-11-25", "close": 9.9, "volume": 8025129.0}, {"date": "2025-11-26", "close": 9.86, "volume": 3918688.0}, {"date": "2025-11-28", "close": 10.07, "volume": 3343350.0}, {"date": "2025-12-01", "close": 10.22, "volume": 5294131.0}, {"date": "2025-12-02", "close": 10.11, "volume": 6160895.0}, {"date": "2025-12-03", "close": 11.32, "volume": 17977160.0}, {"date": "2025-12-04", "close": 11.23, "volume": 7736130.0}, {"date": "2025-12-05", "close": 10.83, "volume": 4472942.0}, {"date": "2025-12-08", "close": 10.69, "volume": 3995917.0}, {"date": "2025-12-09", "close": 10.75, "volume": 4093666.0}, {"date": "2025-12-10", "close": 10.66, "volume": 2707308.0}, {"date": "2025-12-11", "close": 11.06, "volume": 4169646.0}, {"date": "2025-12-12", "close": 10.96, "volume": 4196098.0}, {"date": "2025-12-15", "close": 10.66, "volume": 3517967.0}, {"date": "2025-12-16", "close": 10.66, "volume": 2693321.0}, {"date": "2025-12-17", "close": 10.68, "volume": 2855030.0}, {"date": "2025-12-18", "close": 10.78, "volume": 2656816.0}, {"date": "2025-12-19", "close": 10.8, "volume": 3678167.0}, {"date": "2025-12-22", "close": 10.82, "volume": 2960704.0}, {"date": "2025-12-23", "close": 10.82, "volume": 2790370.0}, {"date": "2025-12-24", "close": 10.77, "volume": 1044915.0}, {"date": "2025-12-26", "close": 10.88, "volume": 1624139.0}, {"date": "2025-12-29", "close": 10.94, "volume": 6383977.0}, {"date": "2025-12-30", "close": 11.37, "volume": 4283953.0}, {"date": "2025-12-31", "close": 11.02, "volume": 2997603.0}, {"date": "2026-01-02", "close": 10.78, "volume": 2476030.0}, {"date": "2026-01-05", "close": 11.26, "volume": 3600486.0}, {"date": "2026-01-06", "close": 10.56, "volume": 4379955.0}, {"date": "2026-01-07", "close": 10.36, "volume": 3702505.0}, {"date": "2026-01-08", "close": 10.54, "volume": 3306597.0}, {"date": "2026-01-09", "close": 10.7, "volume": 7332869.0}, {"date": "2026-01-12", "close": 10.23, "volume": 4318722.0}, {"date": "2026-01-13", "close": 10.19, "volume": 3263822.0}, {"date": "2026-01-14", "close": 9.9, "volume": 5486179.0}, {"date": "2026-01-15", "close": 10.31, "volume": 4789213.0}, {"date": "2026-01-16", "close": 9.89, "volume": 4586236.0}, {"date": "2026-01-20", "close": 9.72, "volume": 3869304.0}, {"date": "2026-01-21", "close": 9.73, "volume": 4111736.0}, {"date": "2026-01-22", "close": 9.58, "volume": 5291787.0}, {"date": "2026-01-23", "close": 9.67, "volume": 4532423.0}, {"date": "2026-01-26", "close": 9.55, "volume": 4872321.0}, {"date": "2026-01-27", "close": 9.51, "volume": 3484494.0}, {"date": "2026-01-28", "close": 9.3, "volume": 3364501.0}, {"date": "2026-01-29", "close": 9.25, "volume": 3577938.0}, {"date": "2026-01-30", "close": 8.7, "volume": 5390224.0}, {"date": "2026-02-02", "close": 8.39, "volume": 5679161.0}, {"date": "2026-02-03", "close": 8.22, "volume": 6244417.0}, {"date": "2026-02-04", "close": 8.54, "volume": 8831116.0}, {"date": "2026-02-05", "close": 6.19, "volume": 38188120.0}, {"date": "2026-02-06", "close": 6.09, "volume": 22559780.0}, {"date": "2026-02-09", "close": 6.34, "volume": 13174200.0}, {"date": "2026-02-10", "close": 6.26, "volume": 7556823.0}, {"date": "2026-02-11", "close": 6.15, "volume": 8420747.0}, {"date": "2026-02-12", "close": 6.04, "volume": 8165234.0}, {"date": "2026-02-13", "close": 5.79, "volume": 6980233.0}, {"date": "2026-02-17", "close": 5.79, "volume": 7178323.0}, {"date": "2026-02-18", "close": 6.28, "volume": 10987530.0}, {"date": "2026-02-19", "close": 6.41, "volume": 4305547.0}, {"date": "2026-02-20", "close": 6.11, "volume": 3141245.0}, {"date": "2026-02-23", "close": 5.73, "volume": 5009178.0}, {"date": "2026-02-24", "close": 5.84, "volume": 3602079.0}, {"date": "2026-02-25", "close": 5.92, "volume": 2573564.0}, {"date": "2026-02-26", "close": 6.39, "volume": 5119207.0}, {"date": "2026-02-27", "close": 6.21, "volume": 3482883.0}, {"date": "2026-03-02", "close": 6.37, "volume": 4879477.0}, {"date": "2026-03-03", "close": 6.47, "volume": 7975051.0}, {"date": "2026-03-04", "close": 6.04, "volume": 12142600.0}, {"date": "2026-03-05", "close": 5.86, "volume": 10423640.0}, {"date": "2026-03-06", "close": 5.39, "volume": 6151225.0}, {"date": "2026-03-09", "close": 5.39, "volume": 7498498.0}, {"date": "2026-03-10", "close": 5.18, "volume": 6129930.0}, {"date": "2026-03-11", "close": 5.21, "volume": 6505469.0}, {"date": "2026-03-12", "close": 5.17, "volume": 7863079.0}, {"date": "2026-03-13", "close": 5.33, "volume": 9234052.0}, {"date": "2026-03-16", "close": 5.2, "volume": 6309090.0}, {"date": "2026-03-17", "close": 4.99, "volume": 7430315.0}, {"date": "2026-03-18", "close": 4.77, "volume": 7585298.0}, {"date": "2026-03-19", "close": 4.7, "volume": 6558125.0}, {"date": "2026-03-20", "close": 4.53, "volume": 5983238.0}, {"date": "2026-03-23", "close": 4.7, "volume": 4843841.0}, {"date": "2026-03-24", "close": 4.54, "volume": 6476180.0}, {"date": "2026-03-25", "close": 4.6, "volume": 7857178.0}, {"date": "2026-03-26", "close": 4.41, "volume": 5288779.0}, {"date": "2026-03-27", "close": 4.33, "volume": 4893518.0}, {"date": "2026-03-30", "close": 4.24, "volume": 3775007.0}, {"date": "2026-03-31", "close": 4.43, "volume": 6172019.0}, {"date": "2026-04-01", "close": 4.54, "volume": 4224629.0}, {"date": "2026-04-02", "close": 4.56, "volume": 6781939.0}, {"date": "2026-04-06", "close": 4.42, "volume": 2625209.0}, {"date": "2026-04-07", "close": 4.23, "volume": 3937149.0}, {"date": "2026-04-08", "close": 4.38, "volume": 3972276.0}, {"date": "2026-04-09", "close": 4.07, "volume": 4693769.0}, {"date": "2026-04-10", "close": 3.92, "volume": 6087798.0}, {"date": "2026-04-13", "close": 4.14, "volume": 4368351.0}, {"date": "2026-04-14", "close": 4.27, "volume": 3641548.0}, {"date": "2026-04-15", "close": 4.81, "volume": 6674502.0}, {"date": "2026-04-16", "close": 4.77, "volume": 5127786.0}, {"date": "2026-04-17", "close": 4.89, "volume": 7029196.0}, {"date": "2026-04-20", "close": 4.86, "volume": 3979233.0}, {"date": "2026-04-21", "close": 4.65, "volume": 3719954.0}, {"date": "2026-04-22", "close": 4.5, "volume": 4862265.0}, {"date": "2026-04-23", "close": 4.35, "volume": 3506452.0}, {"date": "2026-04-24", "close": 4.47, "volume": 3015059.0}, {"date": "2026-04-27", "close": 4.42, "volume": 2962566.0}, {"date": "2026-04-28", "close": 4.32, "volume": 4972159.0}, {"date": "2026-04-29", "close": 4.25, "volume": 3870014.0}, {"date": "2026-04-30", "close": 4.36, "volume": 4057216.0}, {"date": "2026-05-01", "close": 4.35, "volume": 4095627.0}, {"date": "2026-05-04", "close": 4.5, "volume": 5631338.0}, {"date": "2026-05-05", "close": 4.33, "volume": 5910795.0}, {"date": "2026-05-06", "close": 4.4, "volume": 5902920.0}, {"date": "2026-05-07", "close": 4.78, "volume": 17178140.0}, {"date": "2026-05-08", "close": 4.4, "volume": 6056232.0}, {"date": "2026-05-11", "close": 4.41, "volume": 5873245.0}, {"date": "2026-05-12", "close": 4.45, "volume": 6985594.0}, {"date": "2026-05-13", "close": 4.21, "volume": 6230855.0}, {"date": "2026-05-14", "close": 4.16, "volume": 4590573.0}, {"date": "2026-05-15", "close": 4.24, "volume": 4180960.0}, {"date": "2026-05-18", "close": 5.18, "volume": 11205290.0}, {"date": "2026-05-19", "close": 5.01, "volume": 7874637.0}, {"date": "2026-05-20", "close": 5.02, "volume": 4295664.0}, {"date": "2026-05-21", "close": 4.89, "volume": 7002891.0}, {"date": "2026-05-22", "close": 5.35, "volume": 9201989.0}, {"date": "2026-05-26", "close": 5.31, "volume": 7285524.0}, {"date": "2026-05-27", "close": 5.51, "volume": 4286535.0}, {"date": "2026-05-28", "close": 5.6, "volume": 4833326.0}, {"date": "2026-05-29", "close": 5.86, "volume": 9076212.0}, {"date": "2026-06-01", "close": 6.05, "volume": 5152158.0}, {"date": "2026-06-02", "close": 6.09, "volume": 6222442.0}, {"date": "2026-06-03", "close": 5.89, "volume": 6870521.0}, {"date": "2026-06-04", "close": 6.36, "volume": 7432572.0}, {"date": "2026-06-05", "close": 5.93, "volume": 5204833.0}, {"date": "2026-06-08", "close": 6.46, "volume": 8032829.0}, {"date": "2026-06-09", "close": 6.76, "volume": 10588300.0}, {"date": "2026-06-10", "close": 6.8, "volume": 6478734.0}, {"date": "2026-06-11", "close": 7.03, "volume": 9663423.0}, {"date": "2026-06-12", "close": 6.85, "volume": 6540588.0}, {"date": "2026-06-15", "close": 6.87, "volume": 4563201.0}, {"date": "2026-06-16", "close": 6.87, "volume": 6061295.0}, {"date": "2026-06-17", "close": 6.2, "volume": 14868390.0}, {"date": "2026-06-18", "close": 6.1, "volume": 12158280.0}, {"date": "2026-06-22", "close": 5.94, "volume": 6098358.0}, {"date": "2026-06-23", "close": 5.86, "volume": 4361222.0}, {"date": "2026-06-24", "close": 5.66, "volume": 6239343.0}, {"date": "2026-06-25", "close": 5.44, "volume": 4292930.0}, {"date": "2026-06-26", "close": 6.2, "volume": 17400300.0}, {"date": "2026-06-29", "close": 6.34, "volume": 4394133.0}, {"date": "2026-06-30", "close": 6.06, "volume": 5465724.0}, {"date": "2026-07-01", "close": 6.36, "volume": 4628397.0}, {"date": "2026-07-02", "close": 6.43, "volume": 2199644.0}, {"date": "2026-07-06", "close": 6.62, "volume": 2465453.0}, {"date": "2026-07-07", "close": 6.47, "volume": 3216554.0}, {"date": "2026-07-08", "close": 6.37, "volume": 5026318.0}, {"date": "2026-07-09", "close": 6.17, "volume": 2446370.0}, {"date": "2026-07-10", "close": 6.19, "volume": 2429962.0}, {"date": "2026-07-13", "close": 6.61, "volume": 5317450.0}, {"date": "2026-07-14", "close": 6.42, "volume": 3412060.0}, {"date": "2026-07-15", "close": 6.41, "volume": 3069936.0}, {"date": "2026-07-16", "close": 6.28, "volume": 2528189.0}, {"date": "2026-07-17", "close": 6.3, "volume": 5720206.0}, {"date": "2026-07-20", "close": 6.75, "volume": 6793445.0}, {"date": "2026-07-21", "close": 6.65, "volume": 6088337.0}, {"date": "2026-07-22", "close": 6.37, "volume": 6142508.0}, {"date": "2026-07-23", "close": 6.43, "volume": 5379599.0}, {"date": "2026-07-24", "close": 6.48, "volume": 3651280.0}], "refreshing": true}