{"ticker": "GOSS", "overview": {"cik": "1728117", "ticker": "GOSS", "name": "Gossamer Bio, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063624", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063619", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063616", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063610", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063606", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063601", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063593", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001728117-26-000104", "price_sensitive": true}, {"form": "3", "date": "2026-09-22", "title": "FORM 3", "accession": "0001628280-26-063097", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-16", "title": "Proxy statement", "accession": "0001728117-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001728117-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001728117-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001728117-26-000091", "price_sensitive": true}, {"form": "D", "date": "2026-09-04", "title": "Form D", "accession": "0001728117-26-000088", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-03", "title": "Form PRE 14A", "accession": "0001728117-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001728117-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001553179-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001857256-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002003059-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001740847-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001352620-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001728117-26-000079", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-100440", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001728117-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001728117-26-000073", "price_sensitive": true}]}, "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": "GOSS", "has_prices": true, "as_of": "2026-08-07", "last": 0.178, "prev_close": 0.1784, "change": -0.00040000000000001146, "change_pct": -0.002242152466367777, "session_volume": 10940720.0, "vwap_5": 0.1775749525640305, "vwap_20": 0.18598374074770258, "vwap_60": 0.18532541667779778, "vwap_250": 0.7066666408969233, "high_52w": 3.79, "low_52w": 0.136, "avg_volume_20": 46678663.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-120319", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 4% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-120319-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "0001628280-26-063606", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "John D. Quisel", "who_key": "Quisel John D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/000162828026063606/0001628280-26-063606-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58538}, {"id": "0001628280-26-063610", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Skye Drynan", "who_key": "Drynan Skye", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015102/000162828026063610/0001628280-26-063610-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58538}, {"id": "0001628280-26-063616", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Gregory Austin Ciongoli", "who_key": "Ciongoli Gregory Austin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2023732/000162828026063616/0001628280-26-063616-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58538}, {"id": "0001628280-26-063619", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Thomas O. Daniel", "who_key": "Daniel Thomas O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/000162828026063619/0001628280-26-063619-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58538}, {"id": "0001553179-26-000005", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Waage Christian", "who_key": "Christian Waage", "role": "EVP, Tech Ops and Admin", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/000155317926000005/0001553179-26-000005-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "0001857256-26-000006", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Caryn Peterson", "who_key": "Peterson Caryn", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857256/000185725626000006/0001857256-26-000006-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "0002003059-26-000008", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Robert Paul Smith Jr", "who_key": "Smith Robert Paul JR", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2003059/000200305926000008/0002003059-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "0001740847-26-000006", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Bryan Giraudo", "who_key": "Giraudo Bryan", "role": "COO/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1740847/000174084726000006/0001740847-26-000006-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "0001352620-26-000006", "src": "INSIDERS", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Faheem Hasnain", "who_key": "Hasnain Faheem", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on GOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/000135262026000006/0001352620-26-000006-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "13DG-0001104659-26-100440", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 5.7% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-100440-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "13DG-0001104659-26-086735", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 6.7% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-086735-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146378}, {"id": "13DG-0001493152-26-035186", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Gossamer Bio, Inc.", "who_key": "Gossamer Bio, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Gossamer Bio, Inc. takes a 5.1% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/0001493152-26-035186-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-22", "mins": 149258}, {"id": "13DG-0002012383-26-002802", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 1% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002802-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001104659-26-080004", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 7.8% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-080004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-29", "mins": 182378}, {"id": "13DG-0001104659-26-073089", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. takes a 9% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-073089-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218378}, {"id": "13DG-0001404574-26-000021", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "683 Capital Management, LLC", "who_key": "683 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": "Pharmaceutical Preparations", "country": "United States", "headline": "683 Capital Management, LLC takes a 9.99% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404574/0001404574-26-000021-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218378}, {"id": "13DG-0001104659-26-073064", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "DeepCurrents Investment Group LLC", "who_key": "DeepCurrents Investment Group 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": "Pharmaceutical Preparations", "country": "United States", "headline": "DeepCurrents Investment Group LLC takes a 7.7% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1754535/0001104659-26-073064-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218378}, {"id": "13DG-0001301396-26-000003", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Context Capital Management, LLC", "who_key": "Context 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Capital Management, LLC takes a 9.9% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1301396/0001301396-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-04", "mins": 218378}, {"id": "13DG-0001214659-26-006204", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Gossamer Bio, Inc.", "who_key": "Gossamer Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Gossamer Bio, Inc. moves to a 3.8% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/0001214659-26-006204-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}, {"id": "13DG-0000102909-26-001439", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Gossamer Bio, Inc.", "who_key": "Gossamer Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Gossamer Bio, Inc. adjusts its stake in GOSS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/0000102909-26-001439-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-120319", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 4% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-120319-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "13DG-0001104659-26-100440", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 5.7% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-100440-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "13DG-0001493152-26-035186", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Gossamer Bio, Inc.", "who_key": "Gossamer Bio, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Gossamer Bio, Inc. takes a 5.1% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/0001493152-26-035186-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-22", "mins": 149258}, {"id": "13DG-0002012383-26-002802", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 1% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002802-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001104659-26-086735", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 6.7% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-086735-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146378}, {"id": "13DG-0001104659-26-080004", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 7.8% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-080004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-29", "mins": 182378}, {"id": "13DG-0001104659-26-073089", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "D. E. SHAW & CO, L.P. takes a 9% activist stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-073089-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218378}, {"id": "13DG-0001404574-26-000021", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "683 Capital Management, LLC", "who_key": "683 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": "Pharmaceutical Preparations", "country": "United States", "headline": "683 Capital Management, LLC takes a 9.99% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404574/0001404574-26-000021-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218378}, {"id": "13DG-0001104659-26-073064", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "DeepCurrents Investment Group LLC", "who_key": "DeepCurrents Investment Group 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": "Pharmaceutical Preparations", "country": "United States", "headline": "DeepCurrents Investment Group LLC takes a 7.7% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1754535/0001104659-26-073064-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218378}, {"id": "13DG-0001301396-26-000003", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Context Capital Management, LLC", "who_key": "Context 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Capital Management, LLC takes a 9.9% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1301396/0001301396-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-04", "mins": 218378}, {"id": "13DG-0001214659-26-006204", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Gossamer Bio, Inc.", "who_key": "Gossamer Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Gossamer Bio, Inc. moves to a 3.8% passive stake in GOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/0001214659-26-006204-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}, {"id": "13DG-0000102909-26-001439", "src": "13DG", "ticker": "GOSS", "cik": "1728117", "company": "Gossamer Bio, Inc.", "company_raw": "Gossamer Bio, Inc.", "who": "Gossamer Bio, Inc.", "who_key": "Gossamer Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Gossamer Bio, Inc. adjusts its stake in GOSS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1728117/0000102909-26-001439-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "Gossamer Bio, Inc. - Common Stock", "new_value": "Gossamer Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001728117", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001728117", "applied": 1, "detected_at": "2026-10-24T19:05:38.294621"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "2.1300", "new_value": "0.4233", "effective": "2026-02-23", "evidence": "GOSS moved 5:1 in one session on 2026-02-23 \u2014 a clean 5:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.279015"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063624", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063619", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063616", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063610", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063606", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063601", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063593", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001728117-26-000104", "price_sensitive": true}, {"form": "3", "date": "2026-09-22", "title": "FORM 3", "accession": "0001628280-26-063097", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-16", "title": "Proxy statement", "accession": "0001728117-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001728117-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001728117-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001728117-26-000091", "price_sensitive": true}, {"form": "D", "date": "2026-09-04", "title": "Form D", "accession": "0001728117-26-000088", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-03", "title": "Form PRE 14A", "accession": "0001728117-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001728117-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001553179-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001857256-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002003059-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001740847-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001352620-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001728117-26-000079", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-100440", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001728117-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001728117-26-000073", "price_sensitive": true}], "performance": {"ticker": "GOSS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-02-08", "close": 17.94, "volume": 5895027.0}, {"date": "2019-02-11", "close": 18.36, "volume": 1545577.0}, {"date": "2019-02-12", "close": 18.5, "volume": 473916.0}, {"date": "2019-02-13", "close": 17.58, "volume": 269702.0}, {"date": "2019-02-14", "close": 18.75, "volume": 1551889.0}, {"date": "2019-02-15", "close": 19.3, "volume": 429951.0}, {"date": "2019-02-19", "close": 19.64, "volume": 377894.0}, {"date": "2019-02-20", "close": 20.12, "volume": 286509.0}, {"date": "2019-02-21", "close": 20.8, "volume": 465767.0}, {"date": "2019-02-22", "close": 22.5, "volume": 593286.0}, {"date": "2019-02-25", "close": 23.17, "volume": 544655.0}, {"date": "2019-02-26", "close": 23.97, "volume": 376771.0}, {"date": "2019-02-27", "close": 20.95, "volume": 603925.0}, {"date": "2019-02-28", "close": 21.83, "volume": 371753.0}, {"date": "2019-03-01", "close": 23.0, "volume": 420368.0}, {"date": "2019-03-04", "close": 22.83, "volume": 327317.0}, {"date": "2019-03-05", "close": 20.51, "volume": 488710.0}, {"date": "2019-03-06", "close": 20.84, "volume": 173086.0}, {"date": "2019-03-07", "close": 19.25, "volume": 410695.0}, {"date": "2019-03-08", "close": 19.73, "volume": 186443.0}, {"date": "2019-03-11", "close": 19.86, "volume": 344304.0}, {"date": "2019-03-12", "close": 19.46, "volume": 123609.0}, {"date": "2019-03-13", "close": 19.55, "volume": 245557.0}, {"date": "2019-03-14", "close": 20.0, "volume": 253529.0}, {"date": "2019-03-15", "close": 20.48, "volume": 2403564.0}, {"date": "2019-03-18", "close": 22.09, "volume": 226421.0}, {"date": "2019-03-19", "close": 23.58, "volume": 343696.0}, {"date": "2019-03-20", "close": 23.26, "volume": 121575.0}, {"date": "2019-03-21", "close": 23.24, "volume": 130198.0}, {"date": "2019-03-22", "close": 21.6, "volume": 124775.0}, {"date": "2019-03-25", "close": 22.1, "volume": 126545.0}, {"date": "2019-03-26", "close": 21.38, "volume": 119848.0}, {"date": "2019-03-27", "close": 20.73, "volume": 117762.0}, {"date": "2019-03-28", "close": 21.32, "volume": 56095.0}, {"date": "2019-03-29", "close": 21.67, "volume": 121141.0}, {"date": "2019-04-01", "close": 20.68, "volume": 166911.0}, {"date": "2019-04-02", "close": 20.66, "volume": 109817.0}, {"date": "2019-04-03", "close": 20.58, "volume": 214345.0}, {"date": "2019-04-04", "close": 19.86, "volume": 138917.0}, {"date": "2019-04-05", "close": 19.74, "volume": 130998.0}, {"date": "2019-04-08", "close": 18.59, "volume": 182957.0}, {"date": "2019-04-09", "close": 17.31, "volume": 288422.0}, {"date": "2019-04-10", "close": 17.23, "volume": 123598.0}, {"date": "2019-04-11", "close": 17.44, "volume": 172504.0}, {"date": "2019-04-12", "close": 17.22, "volume": 88242.0}, {"date": "2019-04-15", "close": 17.11, "volume": 101689.0}, {"date": "2019-04-16", "close": 17.39, "volume": 83949.0}, {"date": "2019-04-17", "close": 16.37, "volume": 91985.0}, {"date": "2019-04-18", "close": 16.24, "volume": 190217.0}, {"date": "2019-04-22", "close": 16.54, "volume": 122055.0}, {"date": "2019-04-23", "close": 17.11, "volume": 86467.0}, {"date": "2019-04-24", "close": 16.63, "volume": 260420.0}, {"date": "2019-04-25", "close": 16.21, "volume": 59416.0}, {"date": "2019-04-26", "close": 16.12, "volume": 106000.0}, {"date": "2019-04-29", "close": 17.25, "volume": 149715.0}, {"date": "2019-04-30", "close": 16.96, "volume": 130440.0}, {"date": "2019-05-01", "close": 16.67, "volume": 106251.0}, {"date": "2019-05-02", "close": 16.47, "volume": 40017.0}, {"date": "2019-05-03", "close": 17.49, "volume": 97774.0}, {"date": "2019-05-06", "close": 18.03, "volume": 67723.0}, {"date": "2019-05-07", "close": 18.17, "volume": 96116.0}, {"date": "2019-05-08", "close": 18.17, "volume": 28779.0}, {"date": "2019-05-09", "close": 18.74, "volume": 71058.0}, {"date": "2019-05-10", "close": 19.42, "volume": 92791.0}, {"date": "2019-05-13", "close": 20.23, "volume": 207506.0}, {"date": "2019-05-14", "close": 19.29, "volume": 142565.0}, {"date": "2019-05-15", "close": 20.49, "volume": 101243.0}, {"date": "2019-05-16", "close": 21.14, "volume": 173377.0}, {"date": "2019-05-17", "close": 20.98, "volume": 80584.0}, {"date": "2019-05-20", "close": 20.64, "volume": 110219.0}, {"date": "2019-05-21", "close": 20.75, "volume": 100329.0}, {"date": "2019-05-22", "close": 20.39, "volume": 63976.0}, {"date": "2019-05-23", "close": 19.87, "volume": 112574.0}, {"date": "2019-05-24", "close": 20.57, "volume": 228513.0}, {"date": "2019-05-28", "close": 20.27, "volume": 299397.0}, {"date": "2019-05-29", "close": 20.13, "volume": 71410.0}, {"date": "2019-05-30", "close": 18.69, "volume": 189074.0}, {"date": "2019-05-31", "close": 18.31, "volume": 90756.0}, {"date": "2019-06-03", "close": 18.96, "volume": 161942.0}, {"date": "2019-06-04", "close": 19.32, "volume": 72810.0}, {"date": "2019-06-05", "close": 17.9, "volume": 101827.0}, {"date": "2019-06-06", "close": 17.69, "volume": 217982.0}, {"date": "2019-06-07", "close": 18.47, "volume": 100746.0}, {"date": "2019-06-10", "close": 19.54, "volume": 141830.0}, {"date": "2019-06-11", "close": 18.69, "volume": 63372.0}, {"date": "2019-06-12", "close": 18.99, "volume": 71375.0}, {"date": "2019-06-13", "close": 19.44, "volume": 63046.0}, {"date": "2019-06-14", "close": 20.26, "volume": 349911.0}, {"date": "2019-06-17", "close": 21.09, "volume": 264447.0}, {"date": "2019-06-18", "close": 21.31, "volume": 248606.0}, {"date": "2019-06-19", "close": 22.32, "volume": 188835.0}, {"date": "2019-06-20", "close": 21.85, "volume": 288679.0}, {"date": "2019-06-21", "close": 22.89, "volume": 355675.0}, {"date": "2019-06-24", "close": 22.16, "volume": 187863.0}, {"date": "2019-06-25", "close": 22.12, "volume": 189891.0}, {"date": "2019-06-26", "close": 20.98, "volume": 140445.0}, {"date": "2019-06-27", "close": 21.01, "volume": 159860.0}, {"date": "2019-06-28", "close": 22.18, "volume": 1511719.0}, {"date": "2019-07-01", "close": 22.47, "volume": 212464.0}, {"date": "2019-07-02", "close": 22.17, "volume": 312850.0}, {"date": "2019-07-03", "close": 22.01, "volume": 67659.0}, {"date": "2019-07-05", "close": 20.92, "volume": 82452.0}, {"date": "2019-07-08", "close": 20.23, "volume": 158605.0}, {"date": "2019-07-09", "close": 20.51, "volume": 172316.0}, {"date": "2019-07-10", "close": 20.96, "volume": 220027.0}, {"date": "2019-07-11", "close": 21.05, "volume": 99142.0}, {"date": "2019-07-12", "close": 20.65, "volume": 240470.0}, {"date": "2019-07-15", "close": 20.7, "volume": 142299.0}, {"date": "2019-07-16", "close": 20.63, "volume": 112494.0}, {"date": "2019-07-17", "close": 20.06, "volume": 76353.0}, {"date": "2019-07-18", "close": 19.74, "volume": 665658.0}, {"date": "2019-07-19", "close": 19.0, "volume": 154549.0}, {"date": "2019-07-22", "close": 17.4, "volume": 303011.0}, {"date": "2019-07-23", "close": 17.82, "volume": 116043.0}, {"date": "2019-07-24", "close": 18.56, "volume": 132447.0}, {"date": "2019-07-25", "close": 19.24, "volume": 472410.0}, {"date": "2019-07-26", "close": 21.15, "volume": 232068.0}, {"date": "2019-07-29", "close": 20.01, "volume": 313780.0}, {"date": "2019-07-30", "close": 19.82, "volume": 165665.0}, {"date": "2019-07-31", "close": 19.85, "volume": 253357.0}, {"date": "2019-08-01", "close": 20.41, "volume": 242598.0}, {"date": "2019-08-02", "close": 18.57, "volume": 266534.0}, {"date": "2019-08-05", "close": 19.26, "volume": 185798.0}, {"date": "2019-08-06", "close": 18.73, "volume": 218025.0}, {"date": "2019-08-07", "close": 19.87, "volume": 170482.0}, {"date": "2019-08-08", "close": 19.51, "volume": 110619.0}, {"date": "2019-08-09", "close": 19.38, "volume": 180814.0}, {"date": "2019-08-12", "close": 19.43, "volume": 236095.0}, {"date": "2019-08-13", "close": 20.51, "volume": 253960.0}, {"date": "2019-08-14", "close": 18.23, "volume": 347418.0}, {"date": "2019-08-15", "close": 18.0, "volume": 249900.0}, {"date": "2019-08-16", "close": 17.78, "volume": 190042.0}, {"date": "2019-08-19", "close": 18.61, "volume": 176633.0}, {"date": "2019-08-20", "close": 18.45, "volume": 81897.0}, {"date": "2019-08-21", "close": 18.88, "volume": 129404.0}, {"date": "2019-08-22", "close": 17.46, "volume": 176020.0}, {"date": "2019-08-23", "close": 17.43, "volume": 390200.0}, {"date": "2019-08-26", "close": 20.1, "volume": 1077568.0}, {"date": "2019-08-27", "close": 19.92, "volume": 552535.0}, {"date": "2019-08-28", "close": 19.68, "volume": 340609.0}, {"date": "2019-08-29", "close": 20.1, "volume": 212285.0}, {"date": "2019-08-30", "close": 20.96, "volume": 257340.0}, {"date": "2019-09-03", "close": 21.7, "volume": 244150.0}, {"date": "2019-09-04", "close": 21.65, "volume": 383299.0}, {"date": "2019-09-05", "close": 20.79, "volume": 359343.0}, {"date": "2019-09-06", "close": 20.38, "volume": 258708.0}, {"date": "2019-09-09", "close": 19.92, "volume": 551874.0}, {"date": "2019-09-10", "close": 20.88, "volume": 500297.0}, {"date": "2019-09-11", "close": 21.32, "volume": 448300.0}, {"date": "2019-09-12", "close": 21.88, "volume": 415309.0}, {"date": "2019-09-13", "close": 19.85, "volume": 358403.0}, {"date": "2019-09-16", "close": 21.38, "volume": 484539.0}, {"date": "2019-09-17", "close": 21.5, "volume": 401041.0}, {"date": "2019-09-18", "close": 21.6, "volume": 927019.0}, {"date": "2019-09-19", "close": 20.75, "volume": 1064506.0}, {"date": "2019-09-20", "close": 22.01, "volume": 4721050.0}, {"date": "2019-09-23", "close": 22.35, "volume": 1008005.0}, {"date": "2019-09-24", "close": 20.16, "volume": 1383140.0}, {"date": "2019-09-25", "close": 18.28, "volume": 602007.0}, {"date": "2019-09-26", "close": 16.02, "volume": 864144.0}, {"date": "2019-09-27", "close": 17.19, "volume": 1007364.0}, {"date": "2019-09-30", "close": 16.79, "volume": 692001.0}, {"date": "2019-10-01", "close": 16.33, "volume": 647150.0}, {"date": "2019-10-02", "close": 16.17, "volume": 481115.0}, {"date": "2019-10-03", "close": 16.73, "volume": 364695.0}, {"date": "2019-10-04", "close": 16.46, "volume": 363640.0}, {"date": "2019-10-07", "close": 15.54, "volume": 290773.0}, {"date": "2019-10-08", "close": 15.325, "volume": 292505.0}, {"date": "2019-10-09", "close": 15.6, "volume": 247439.0}, {"date": "2019-10-10", "close": 15.08, "volume": 388811.0}, {"date": "2019-10-11", "close": 14.825, "volume": 418792.0}, {"date": "2019-10-14", "close": 15.05, "volume": 356384.0}, {"date": "2019-10-15", "close": 16.105, "volume": 286688.0}, {"date": "2019-10-16", "close": 16.43, "volume": 201658.0}, {"date": "2019-10-17", "close": 16.12, "volume": 374235.0}, {"date": "2019-10-18", "close": 16.48, "volume": 299339.0}, {"date": "2019-10-21", "close": 16.96, "volume": 343173.0}, {"date": "2019-10-22", "close": 17.98, "volume": 2968592.0}, {"date": "2019-10-23", "close": 17.485, "volume": 557051.0}, {"date": "2019-10-24", "close": 18.09, "volume": 696330.0}, {"date": "2019-10-25", "close": 18.66, "volume": 583872.0}, {"date": "2019-10-28", "close": 19.35, "volume": 540380.0}, {"date": "2019-10-29", "close": 19.68, "volume": 496802.0}, {"date": "2019-10-30", "close": 21.32, "volume": 564772.0}, {"date": "2019-10-31", "close": 20.575, "volume": 541756.0}, {"date": "2019-11-01", "close": 21.58, "volume": 295079.0}, {"date": "2019-11-04", "close": 21.98, "volume": 354493.0}, {"date": "2019-11-05", "close": 21.8, "volume": 401782.0}, {"date": "2019-11-06", "close": 22.13, "volume": 245013.0}, {"date": "2019-11-07", "close": 22.37, "volume": 235891.0}, {"date": "2019-11-08", "close": 23.0, "volume": 219081.0}, {"date": "2019-11-11", "close": 22.81, "volume": 253780.0}, {"date": "2019-11-12", "close": 22.43, "volume": 404643.0}, {"date": "2019-11-13", "close": 21.83, "volume": 633833.0}, {"date": "2019-11-14", "close": 21.85, "volume": 442651.0}, {"date": "2019-11-15", "close": 22.54, "volume": 292307.0}, {"date": "2019-11-18", "close": 23.0, "volume": 419028.0}, {"date": "2019-11-19", "close": 24.64, "volume": 601522.0}, {"date": "2019-11-20", "close": 25.15, "volume": 709811.0}, {"date": "2019-11-21", "close": 24.99, "volume": 253008.0}, {"date": "2019-11-22", "close": 24.94, "volume": 465579.0}, {"date": "2019-11-25", "close": 25.06, "volume": 583711.0}, {"date": "2019-11-26", "close": 24.38, "volume": 570590.0}, {"date": "2019-11-27", "close": 24.98, "volume": 527481.0}, {"date": "2019-11-29", "close": 25.5, "volume": 152408.0}, {"date": "2019-12-02", "close": 24.7, "volume": 431396.0}, {"date": "2019-12-03", "close": 25.21, "volume": 348171.0}, {"date": "2019-12-04", "close": 25.96, "volume": 325660.0}, {"date": "2019-12-05", "close": 24.66, "volume": 261514.0}, {"date": "2019-12-06", "close": 25.82, "volume": 302135.0}, {"date": "2019-12-09", "close": 25.42, "volume": 290515.0}, {"date": "2019-12-10", "close": 26.73, "volume": 441678.0}, {"date": "2019-12-11", "close": 26.79, "volume": 197306.0}, {"date": "2019-12-12", "close": 25.63, "volume": 425471.0}, {"date": "2019-12-13", "close": 25.37, "volume": 286846.0}, {"date": "2019-12-16", "close": 15.96, "volume": 5263188.0}, {"date": "2019-12-17", "close": 15.25, "volume": 2456475.0}, {"date": "2019-12-18", "close": 15.64, "volume": 944897.0}, {"date": "2019-12-19", "close": 14.96, "volume": 729297.0}, {"date": "2019-12-20", "close": 15.88, "volume": 2562046.0}, {"date": "2019-12-23", "close": 16.4, "volume": 540436.0}, {"date": "2019-12-24", "close": 16.56, "volume": 255206.0}, {"date": "2019-12-26", "close": 16.24, "volume": 283140.0}, {"date": "2019-12-27", "close": 15.59, "volume": 507069.0}, {"date": "2019-12-30", "close": 15.35, "volume": 383439.0}, {"date": "2019-12-31", "close": 15.63, "volume": 573058.0}, {"date": "2020-01-02", "close": 15.4, "volume": 421779.0}, {"date": "2020-01-03", "close": 15.37, "volume": 350978.0}, {"date": "2020-01-06", "close": 15.1, "volume": 275242.0}, {"date": "2020-01-07", "close": 14.68, "volume": 328327.0}, {"date": "2020-01-08", "close": 14.34, "volume": 602702.0}, {"date": "2020-01-09", "close": 14.2, "volume": 379358.0}, {"date": "2020-01-10", "close": 14.13, "volume": 457076.0}, {"date": "2020-01-13", "close": 13.98, "volume": 912449.0}, {"date": "2020-01-14", "close": 14.67, "volume": 540281.0}, {"date": "2020-01-15", "close": 15.04, "volume": 427594.0}, {"date": "2020-01-16", "close": 15.0, "volume": 558658.0}, {"date": "2020-01-17", "close": 14.34, "volume": 238966.0}, {"date": "2020-01-21", "close": 13.97, "volume": 477156.0}, {"date": "2020-01-22", "close": 13.46, "volume": 366888.0}, {"date": "2020-01-23", "close": 13.37, "volume": 910701.0}, {"date": "2020-01-24", "close": 13.33, "volume": 631374.0}, {"date": "2020-01-27", "close": 13.89, "volume": 514199.0}, {"date": "2020-01-28", "close": 13.93, "volume": 359108.0}, {"date": "2020-01-29", "close": 13.68, "volume": 383165.0}, {"date": "2020-01-30", "close": 13.53, "volume": 322976.0}, {"date": "2020-01-31", "close": 13.28, "volume": 341682.0}, {"date": "2020-02-03", "close": 13.64, "volume": 378330.0}, {"date": "2020-02-04", "close": 13.84, "volume": 263071.0}, {"date": "2020-02-05", "close": 14.67, "volume": 409636.0}, {"date": "2020-02-06", "close": 14.62, "volume": 315369.0}, {"date": "2020-02-07", "close": 14.8, "volume": 301343.0}, {"date": "2020-02-10", "close": 15.14, "volume": 329741.0}, {"date": "2020-02-11", "close": 15.03, "volume": 395081.0}, {"date": "2020-02-12", "close": 15.21, "volume": 321951.0}, {"date": "2020-02-13", "close": 15.48, "volume": 378702.0}, {"date": "2020-02-14", "close": 14.55, "volume": 514800.0}, {"date": "2020-02-18", "close": 14.77, "volume": 334546.0}, {"date": "2020-02-19", "close": 14.84, "volume": 254233.0}, {"date": "2020-02-20", "close": 14.7, "volume": 275101.0}, {"date": "2020-02-21", "close": 14.99, "volume": 221716.0}, {"date": "2020-02-24", "close": 14.02, "volume": 317387.0}, {"date": "2020-02-25", "close": 13.87, "volume": 382830.0}, {"date": "2020-02-26", "close": 13.93, "volume": 171581.0}, {"date": "2020-02-27", "close": 13.04, "volume": 481074.0}, {"date": "2020-02-28", "close": 13.13, "volume": 529368.0}, {"date": "2020-03-02", "close": 13.81, "volume": 724438.0}, {"date": "2020-03-03", "close": 13.54, "volume": 501561.0}, {"date": "2020-03-04", "close": 14.09, "volume": 430217.0}, {"date": "2020-03-05", "close": 13.56, "volume": 408162.0}, {"date": "2020-03-06", "close": 12.69, "volume": 336933.0}, {"date": "2020-03-09", "close": 11.01, "volume": 351456.0}, {"date": "2020-03-10", "close": 11.5, "volume": 476574.0}, {"date": "2020-03-11", "close": 10.59, "volume": 454574.0}, {"date": "2020-03-12", "close": 10.17, "volume": 676643.0}, {"date": "2020-03-13", "close": 10.73, "volume": 620274.0}, {"date": "2020-03-16", "close": 9.55, "volume": 653358.0}, {"date": "2020-03-17", "close": 9.08, "volume": 740544.0}, {"date": "2020-03-18", "close": 8.0, "volume": 485377.0}, {"date": "2020-03-19", "close": 9.12, "volume": 513246.0}, {"date": "2020-03-20", "close": 9.5, "volume": 774629.0}, {"date": "2020-03-23", "close": 9.38, "volume": 483573.0}, {"date": "2020-03-24", "close": 9.92, "volume": 470010.0}, {"date": "2020-03-25", "close": 9.9, "volume": 441254.0}, {"date": "2020-03-26", "close": 10.1, "volume": 316177.0}, {"date": "2020-03-27", "close": 9.91, "volume": 372510.0}, {"date": "2020-03-30", "close": 10.32, "volume": 314795.0}, {"date": "2020-03-31", "close": 10.15, "volume": 459583.0}, {"date": "2020-04-01", "close": 9.52, "volume": 538016.0}, {"date": "2020-04-02", "close": 10.13, "volume": 441297.0}, {"date": "2020-04-03", "close": 10.19, "volume": 408228.0}, {"date": "2020-04-06", "close": 10.67, "volume": 478086.0}, {"date": "2020-04-07", "close": 10.73, "volume": 400510.0}, {"date": "2020-04-08", "close": 11.19, "volume": 315824.0}, {"date": "2020-04-09", "close": 11.49, "volume": 301418.0}, {"date": "2020-04-13", "close": 11.44, "volume": 280268.0}, {"date": "2020-04-14", "close": 11.72, "volume": 318350.0}, {"date": "2020-04-15", "close": 11.1, "volume": 256414.0}, {"date": "2020-04-16", "close": 11.39, "volume": 271363.0}, {"date": "2020-04-17", "close": 11.51, "volume": 280735.0}, {"date": "2020-04-20", "close": 12.36, "volume": 370673.0}, {"date": "2020-04-21", "close": 11.77, "volume": 235883.0}, {"date": "2020-04-22", "close": 12.97, "volume": 464051.0}, {"date": "2020-04-23", "close": 13.13, "volume": 432951.0}, {"date": "2020-04-24", "close": 13.39, "volume": 252440.0}, {"date": "2020-04-27", "close": 13.37, "volume": 318680.0}, {"date": "2020-04-28", "close": 13.16, "volume": 284757.0}, {"date": "2020-04-29", "close": 13.42, "volume": 276669.0}, {"date": "2020-04-30", "close": 13.02, "volume": 242460.0}, {"date": "2020-05-01", "close": 12.37, "volume": 316764.0}, {"date": "2020-05-04", "close": 13.57, "volume": 319327.0}, {"date": "2020-05-05", "close": 13.69, "volume": 254984.0}, {"date": "2020-05-06", "close": 14.08, "volume": 326935.0}, {"date": "2020-05-07", "close": 14.31, "volume": 390254.0}, {"date": "2020-05-08", "close": 14.92, "volume": 405996.0}, {"date": "2020-05-11", "close": 15.98, "volume": 845028.0}, {"date": "2020-05-12", "close": 15.885, "volume": 674399.0}, {"date": "2020-05-13", "close": 13.48, "volume": 600971.0}, {"date": "2020-05-14", "close": 14.02, "volume": 401451.0}, {"date": "2020-05-15", "close": 14.14, "volume": 360218.0}, {"date": "2020-05-18", "close": 15.02, "volume": 335776.0}, {"date": "2020-05-19", "close": 12.64, "volume": 7047025.0}, {"date": "2020-05-20", "close": 12.68, "volume": 1925921.0}, {"date": "2020-05-21", "close": 12.5, "volume": 909676.0}, {"date": "2020-05-22", "close": 12.62, "volume": 1582714.0}, {"date": "2020-05-26", "close": 12.47, "volume": 1347437.0}, {"date": "2020-05-27", "close": 11.88, "volume": 789625.0}, {"date": "2020-05-28", "close": 12.1, "volume": 443500.0}, {"date": "2020-05-29", "close": 12.15, "volume": 939816.0}, {"date": "2020-06-01", "close": 12.1, "volume": 488102.0}, {"date": "2020-06-02", "close": 11.93, "volume": 512891.0}, {"date": "2020-06-03", "close": 12.64, "volume": 767475.0}, {"date": "2020-06-04", "close": 12.42, "volume": 530345.0}, {"date": "2020-06-05", "close": 12.49, "volume": 581449.0}, {"date": "2020-06-08", "close": 12.91, "volume": 919374.0}, {"date": "2020-06-09", "close": 12.62, "volume": 329544.0}, {"date": "2020-06-10", "close": 12.385, "volume": 853349.0}, {"date": "2020-06-11", "close": 11.53, "volume": 522039.0}, {"date": "2020-06-12", "close": 12.27, "volume": 660809.0}, {"date": "2020-06-15", "close": 12.49, "volume": 496368.0}, {"date": "2020-06-16", "close": 12.31, "volume": 359712.0}, {"date": "2020-06-17", "close": 12.1, "volume": 590909.0}, {"date": "2020-06-18", "close": 12.56, "volume": 417163.0}, {"date": "2020-06-19", "close": 12.21, "volume": 1140202.0}, {"date": "2020-06-22", "close": 12.89, "volume": 705822.0}, {"date": "2020-06-23", "close": 12.76, "volume": 639453.0}, {"date": "2020-06-24", "close": 12.48, "volume": 711498.0}, {"date": "2020-06-25", "close": 12.95, "volume": 767996.0}, {"date": "2020-06-26", "close": 12.49, "volume": 1699882.0}, {"date": "2020-06-29", "close": 12.61, "volume": 415688.0}, {"date": "2020-06-30", "close": 13.0, "volume": 917531.0}, {"date": "2020-07-01", "close": 12.82, "volume": 489382.0}, {"date": "2020-07-02", "close": 13.16, "volume": 485566.0}, {"date": "2020-07-06", "close": 13.01, "volume": 422956.0}, {"date": "2020-07-07", "close": 13.04, "volume": 328716.0}, {"date": "2020-07-08", "close": 13.27, "volume": 347629.0}, {"date": "2020-07-09", "close": 13.09, "volume": 585261.0}, {"date": "2020-07-10", "close": 13.09, "volume": 279889.0}, {"date": "2020-07-13", "close": 12.7, "volume": 440958.0}, {"date": "2020-07-14", "close": 13.3, "volume": 1069123.0}, {"date": "2020-07-15", "close": 13.365, "volume": 651690.0}, {"date": "2020-07-16", "close": 13.44, "volume": 626697.0}, {"date": "2020-07-17", "close": 14.75, "volume": 1280135.0}, {"date": "2020-07-20", "close": 14.0, "volume": 1366689.0}, {"date": "2020-07-21", "close": 14.56, "volume": 635952.0}, {"date": "2020-07-22", "close": 14.21, "volume": 338882.0}, {"date": "2020-07-23", "close": 13.91, "volume": 302171.0}, {"date": "2020-07-24", "close": 13.57, "volume": 291815.0}, {"date": "2020-07-27", "close": 13.71, "volume": 745853.0}, {"date": "2020-07-28", "close": 13.13, "volume": 352328.0}, {"date": "2020-07-29", "close": 12.62, "volume": 546514.0}, {"date": "2020-07-30", "close": 12.62, "volume": 822810.0}, {"date": "2020-07-31", "close": 11.92, "volume": 606545.0}, {"date": "2020-08-03", "close": 12.58, "volume": 607474.0}, {"date": "2020-08-04", "close": 12.95, "volume": 476723.0}, {"date": "2020-08-05", "close": 13.24, "volume": 310985.0}, {"date": "2020-08-06", "close": 13.45, "volume": 267221.0}, {"date": "2020-08-07", "close": 13.56, "volume": 515041.0}, {"date": "2020-08-10", "close": 13.6, "volume": 299422.0}, {"date": "2020-08-11", "close": 13.35, "volume": 243247.0}, {"date": "2020-08-12", "close": 14.29, "volume": 862584.0}, {"date": "2020-08-13", "close": 14.7, "volume": 588062.0}, {"date": "2020-08-14", "close": 13.93, "volume": 409075.0}, {"date": "2020-08-17", "close": 14.19, "volume": 325709.0}, {"date": "2020-08-18", "close": 14.0, "volume": 254674.0}, {"date": "2020-08-19", "close": 13.67, "volume": 209136.0}, {"date": "2020-08-20", "close": 13.71, "volume": 159635.0}, {"date": "2020-08-21", "close": 13.49, "volume": 241835.0}, {"date": "2020-08-24", "close": 13.17, "volume": 331959.0}, {"date": "2020-08-25", "close": 13.55, "volume": 319637.0}, {"date": "2020-08-26", "close": 13.38, "volume": 281406.0}, {"date": "2020-08-27", "close": 13.23, "volume": 274029.0}, {"date": "2020-08-28", "close": 13.41, "volume": 455395.0}, {"date": "2020-08-31", "close": 13.9, "volume": 491491.0}, {"date": "2020-09-01", "close": 13.68, "volume": 377276.0}, {"date": "2020-09-02", "close": 13.34, "volume": 251602.0}, {"date": "2020-09-03", "close": 13.06, "volume": 376058.0}, {"date": "2020-09-04", "close": 12.87, "volume": 348162.0}, {"date": "2020-09-08", "close": 13.17, "volume": 287074.0}, {"date": "2020-09-09", "close": 13.71, "volume": 254676.0}, {"date": "2020-09-10", "close": 13.45, "volume": 212680.0}, {"date": "2020-09-11", "close": 13.11, "volume": 214513.0}, {"date": "2020-09-14", "close": 14.09, "volume": 405170.0}, {"date": "2020-09-15", "close": 13.01, "volume": 789854.0}, {"date": "2020-09-16", "close": 13.01, "volume": 284570.0}, {"date": "2020-09-17", "close": 12.74, "volume": 215455.0}, {"date": "2020-09-18", "close": 13.11, "volume": 1219343.0}, {"date": "2020-09-21", "close": 12.5, "volume": 435255.0}, {"date": "2020-09-22", "close": 12.46, "volume": 352226.0}, {"date": "2020-09-23", "close": 11.3, "volume": 702566.0}, {"date": "2020-09-24", "close": 11.56, "volume": 330546.0}, {"date": "2020-09-25", "close": 12.06, "volume": 733034.0}, {"date": "2020-09-28", "close": 12.39, "volume": 1134641.0}, {"date": "2020-09-29", "close": 12.83, "volume": 675402.0}, {"date": "2020-09-30", "close": 12.41, "volume": 394038.0}, {"date": "2020-10-01", "close": 11.95, "volume": 341590.0}, {"date": "2020-10-02", "close": 11.35, "volume": 306880.0}, {"date": "2020-10-05", "close": 12.07, "volume": 503601.0}, {"date": "2020-10-06", "close": 12.37, "volume": 305645.0}, {"date": "2020-10-07", "close": 13.16, "volume": 505659.0}, {"date": "2020-10-08", "close": 13.05, "volume": 260880.0}, {"date": "2020-10-09", "close": 13.2, "volume": 207092.0}, {"date": "2020-10-12", "close": 13.59, "volume": 436605.0}, {"date": "2020-10-13", "close": 10.09, "volume": 10504020.0}, {"date": "2020-10-14", "close": 9.325, "volume": 4009362.0}, {"date": "2020-10-15", "close": 9.49, "volume": 1399628.0}, {"date": "2020-10-16", "close": 9.68, "volume": 1296549.0}, {"date": "2020-10-19", "close": 9.66, "volume": 1540552.0}, {"date": "2020-10-20", "close": 9.3, "volume": 1190076.0}, {"date": "2020-10-21", "close": 9.2, "volume": 1491698.0}, {"date": "2020-10-22", "close": 9.65, "volume": 1144212.0}, {"date": "2020-10-23", "close": 9.58, "volume": 457532.0}, {"date": "2020-10-26", "close": 9.41, "volume": 444266.0}, {"date": "2020-10-27", "close": 9.53, "volume": 390569.0}, {"date": "2020-10-28", "close": 8.925, "volume": 656771.0}, {"date": "2020-10-29", "close": 8.6, "volume": 606475.0}, {"date": "2020-10-30", "close": 8.3, "volume": 1020642.0}, {"date": "2020-11-02", "close": 8.48, "volume": 538162.0}, {"date": "2020-11-03", "close": 8.59, "volume": 537918.0}, {"date": "2020-11-04", "close": 8.81, "volume": 590707.0}, {"date": "2020-11-05", "close": 8.94, "volume": 443545.0}, {"date": "2020-11-06", "close": 8.63, "volume": 468737.0}, {"date": "2020-11-09", "close": 9.27, "volume": 635309.0}, {"date": "2020-11-10", "close": 9.26, "volume": 597671.0}, {"date": "2020-11-11", "close": 9.19, "volume": 630369.0}, {"date": "2020-11-12", "close": 8.81, "volume": 440103.0}, {"date": "2020-11-13", "close": 9.15, "volume": 272783.0}, {"date": "2020-11-16", "close": 9.17, "volume": 658071.0}, {"date": "2020-11-17", "close": 9.1, "volume": 498660.0}, {"date": "2020-11-18", "close": 8.83, "volume": 379863.0}, {"date": "2020-11-19", "close": 8.93, "volume": 339400.0}, {"date": "2020-11-20", "close": 9.01, "volume": 374375.0}, {"date": "2020-11-23", "close": 8.8, "volume": 376278.0}, {"date": "2020-11-24", "close": 8.86, "volume": 546800.0}, {"date": "2020-11-25", "close": 8.94, "volume": 417304.0}, {"date": "2020-11-27", "close": 8.98, "volume": 239067.0}, {"date": "2020-11-30", "close": 8.84, "volume": 682982.0}, {"date": "2020-12-01", "close": 9.11, "volume": 686483.0}, {"date": "2020-12-02", "close": 8.9, "volume": 464983.0}, {"date": "2020-12-03", "close": 8.96, "volume": 255693.0}, {"date": "2020-12-04", "close": 9.26, "volume": 1556134.0}, {"date": "2020-12-07", "close": 9.08, "volume": 530752.0}, {"date": "2020-12-08", "close": 9.63, "volume": 603848.0}, {"date": "2020-12-09", "close": 9.25, "volume": 798036.0}, {"date": "2020-12-10", "close": 9.66, "volume": 1132503.0}, {"date": "2020-12-11", "close": 10.1, "volume": 1388413.0}, {"date": "2020-12-14", "close": 10.55, "volume": 2549674.0}, {"date": "2020-12-15", "close": 10.88, "volume": 1665748.0}, {"date": "2020-12-16", "close": 10.82, "volume": 1435680.0}, {"date": "2020-12-17", "close": 11.57, "volume": 949527.0}, {"date": "2020-12-18", "close": 11.39, "volume": 1860734.0}, {"date": "2020-12-21", "close": 10.98, "volume": 699832.0}, {"date": "2020-12-22", "close": 10.62, "volume": 860436.0}, {"date": "2020-12-23", "close": 10.33, "volume": 654599.0}, {"date": "2020-12-24", "close": 10.02, "volume": 423672.0}, {"date": "2020-12-28", "close": 10.02, "volume": 1059293.0}, {"date": "2020-12-29", "close": 9.64, "volume": 692193.0}, {"date": "2020-12-30", "close": 9.88, "volume": 366772.0}, {"date": "2020-12-31", "close": 9.67, "volume": 489467.0}, {"date": "2021-01-04", "close": 10.07, "volume": 413703.0}, {"date": "2021-01-05", "close": 9.89, "volume": 388561.0}, {"date": "2021-01-06", "close": 10.1, "volume": 413675.0}, {"date": "2021-01-07", "close": 10.47, "volume": 512985.0}, {"date": "2021-01-08", "close": 10.56, "volume": 619815.0}, {"date": "2021-01-11", "close": 10.79, "volume": 910471.0}, {"date": "2021-01-12", "close": 10.57, "volume": 447124.0}, {"date": "2021-01-13", "close": 10.08, "volume": 403238.0}, {"date": "2021-01-14", "close": 10.5, "volume": 484092.0}, {"date": "2021-01-15", "close": 10.29, "volume": 328324.0}, {"date": "2021-01-19", "close": 10.54, "volume": 570520.0}, {"date": "2021-01-20", "close": 10.49, "volume": 445102.0}, {"date": "2021-01-21", "close": 10.16, "volume": 359406.0}, {"date": "2021-01-22", "close": 10.46, "volume": 442548.0}, {"date": "2021-01-25", "close": 10.62, "volume": 814738.0}, {"date": "2021-01-26", "close": 10.19, "volume": 696518.0}, {"date": "2021-01-27", "close": 9.91, "volume": 720713.0}, {"date": "2021-01-28", "close": 9.77, "volume": 1008026.0}, {"date": "2021-01-29", "close": 10.1, "volume": 693311.0}, {"date": "2021-02-01", "close": 10.11, "volume": 1169638.0}, {"date": "2021-02-02", "close": 10.57, "volume": 707072.0}, {"date": "2021-02-03", "close": 10.26, "volume": 705353.0}, {"date": "2021-02-04", "close": 10.43, "volume": 701162.0}, {"date": "2021-02-05", "close": 10.52, "volume": 489331.0}, {"date": "2021-02-08", "close": 10.78, "volume": 1206654.0}, {"date": "2021-02-09", "close": 10.7, "volume": 434439.0}, {"date": "2021-02-10", "close": 10.59, "volume": 327994.0}, {"date": "2021-02-11", "close": 10.66, "volume": 407237.0}, {"date": "2021-02-12", "close": 10.59, "volume": 404983.0}, {"date": "2021-02-16", "close": 10.79, "volume": 633693.0}, {"date": "2021-02-17", "close": 10.875, "volume": 967516.0}, {"date": "2021-02-18", "close": 10.54, "volume": 919347.0}, {"date": "2021-02-19", "close": 10.83, "volume": 495762.0}, {"date": "2021-02-22", "close": 10.935, "volume": 660204.0}, {"date": "2021-02-23", "close": 10.09, "volume": 1206548.0}, {"date": "2021-02-24", "close": 10.37, "volume": 804919.0}, {"date": "2021-02-25", "close": 9.79, "volume": 803925.0}, {"date": "2021-02-26", "close": 9.4, "volume": 766174.0}, {"date": "2021-03-01", "close": 9.94, "volume": 1315639.0}, {"date": "2021-03-02", "close": 9.8, "volume": 797616.0}, {"date": "2021-03-03", "close": 9.69, "volume": 1078169.0}, {"date": "2021-03-04", "close": 9.61, "volume": 897105.0}, {"date": "2021-03-05", "close": 9.53, "volume": 979293.0}, {"date": "2021-03-08", "close": 9.31, "volume": 560605.0}, {"date": "2021-03-09", "close": 9.59, "volume": 636249.0}, {"date": "2021-03-10", "close": 9.99, "volume": 741814.0}, {"date": "2021-03-11", "close": 10.41, "volume": 486656.0}, {"date": "2021-03-12", "close": 10.64, "volume": 528367.0}, {"date": "2021-03-15", "close": 10.6, "volume": 354399.0}, {"date": "2021-03-16", "close": 10.28, "volume": 292893.0}, {"date": "2021-03-17", "close": 10.01, "volume": 481037.0}, {"date": "2021-03-18", "close": 9.51, "volume": 462203.0}, {"date": "2021-03-19", "close": 9.38, "volume": 2153367.0}, {"date": "2021-03-22", "close": 9.675, "volume": 640650.0}, {"date": "2021-03-23", "close": 9.11, "volume": 807887.0}, {"date": "2021-03-24", "close": 8.71, "volume": 740400.0}, {"date": "2021-03-25", "close": 9.12, "volume": 742642.0}, {"date": "2021-03-26", "close": 9.17, "volume": 645506.0}, {"date": "2021-03-29", "close": 8.68, "volume": 481708.0}, {"date": "2021-03-30", "close": 8.63, "volume": 321767.0}, {"date": "2021-03-31", "close": 9.25, "volume": 898327.0}, {"date": "2021-04-01", "close": 9.35, "volume": 465446.0}, {"date": "2021-04-05", "close": 9.75, "volume": 676685.0}, {"date": "2021-04-06", "close": 9.29, "volume": 921730.0}, {"date": "2021-04-07", "close": 8.99, "volume": 379686.0}, {"date": "2021-04-08", "close": 9.03, "volume": 215657.0}, {"date": "2021-04-09", "close": 8.74, "volume": 316657.0}, {"date": "2021-04-12", "close": 8.42, "volume": 460007.0}, {"date": "2021-04-13", "close": 8.65, "volume": 489209.0}, {"date": "2021-04-14", "close": 8.53, "volume": 1439376.0}, {"date": "2021-04-15", "close": 8.85, "volume": 799469.0}, {"date": "2021-04-16", "close": 8.49, "volume": 448842.0}, {"date": "2021-04-19", "close": 8.37, "volume": 373949.0}, {"date": "2021-04-20", "close": 8.2, "volume": 388972.0}, {"date": "2021-04-21", "close": 8.46, "volume": 250639.0}, {"date": "2021-04-22", "close": 8.52, "volume": 395917.0}, {"date": "2021-04-23", "close": 8.28, "volume": 523833.0}, {"date": "2021-04-26", "close": 8.75, "volume": 389181.0}, {"date": "2021-04-27", "close": 8.7, "volume": 305489.0}, {"date": "2021-04-28", "close": 8.7, "volume": 209026.0}, {"date": "2021-04-29", "close": 8.7, "volume": 324690.0}, {"date": "2021-04-30", "close": 8.64, "volume": 256628.0}, {"date": "2021-05-03", "close": 8.7, "volume": 295150.0}, {"date": "2021-05-04", "close": 8.44, "volume": 572354.0}, {"date": "2021-05-05", "close": 8.37, "volume": 568878.0}, {"date": "2021-05-06", "close": 8.35, "volume": 342878.0}, {"date": "2021-05-07", "close": 8.31, "volume": 403502.0}, {"date": "2021-05-10", "close": 8.0, "volume": 541056.0}, {"date": "2021-05-11", "close": 8.31, "volume": 679023.0}, {"date": "2021-05-12", "close": 8.52, "volume": 883186.0}, {"date": "2021-05-13", "close": 8.46, "volume": 662601.0}, {"date": "2021-05-14", "close": 8.63, "volume": 849866.0}, {"date": "2021-05-17", "close": 8.74, "volume": 294914.0}, {"date": "2021-05-18", "close": 8.99, "volume": 461175.0}, {"date": "2021-05-19", "close": 9.09, "volume": 378055.0}, {"date": "2021-05-20", "close": 9.25, "volume": 365034.0}, {"date": "2021-05-21", "close": 9.39, "volume": 703083.0}, {"date": "2021-05-24", "close": 9.02, "volume": 923173.0}, {"date": "2021-05-25", "close": 8.95, "volume": 540146.0}, {"date": "2021-05-26", "close": 9.13, "volume": 959757.0}, {"date": "2021-05-27", "close": 8.87, "volume": 556006.0}, {"date": "2021-05-28", "close": 8.47, "volume": 450233.0}, {"date": "2021-06-01", "close": 8.58, "volume": 432248.0}, {"date": "2021-06-02", "close": 8.64, "volume": 389430.0}, {"date": "2021-06-03", "close": 8.53, "volume": 270811.0}, {"date": "2021-06-04", "close": 8.51, "volume": 241612.0}, {"date": "2021-06-07", "close": 8.96, "volume": 557214.0}, {"date": "2021-06-08", "close": 8.98, "volume": 409388.0}, {"date": "2021-06-09", "close": 8.97, "volume": 319164.0}, {"date": "2021-06-10", "close": 8.93, "volume": 357331.0}, {"date": "2021-06-11", "close": 8.84, "volume": 351229.0}, {"date": "2021-06-14", "close": 8.82, "volume": 633333.0}, {"date": "2021-06-15", "close": 8.63, "volume": 319780.0}, {"date": "2021-06-16", "close": 8.69, "volume": 413949.0}, {"date": "2021-06-17", "close": 8.7, "volume": 557665.0}, {"date": "2021-06-18", "close": 8.53, "volume": 1604503.0}, {"date": "2021-06-21", "close": 8.47, "volume": 387743.0}, {"date": "2021-06-22", "close": 8.28, "volume": 445255.0}, {"date": "2021-06-23", "close": 8.2, "volume": 416798.0}, {"date": "2021-06-24", "close": 8.5, "volume": 434087.0}, {"date": "2021-06-25", "close": 8.21, "volume": 2982598.0}, {"date": "2021-06-28", "close": 8.4, "volume": 476786.0}, {"date": "2021-06-29", "close": 8.36, "volume": 817799.0}, {"date": "2021-06-30", "close": 8.12, "volume": 427406.0}, {"date": "2021-07-01", "close": 8.39, "volume": 293541.0}, {"date": "2021-07-02", "close": 8.24, "volume": 224407.0}, {"date": "2021-07-06", "close": 8.03, "volume": 419926.0}, {"date": "2021-07-07", "close": 8.01, "volume": 322733.0}, {"date": "2021-07-08", "close": 7.96, "volume": 301480.0}, {"date": "2021-07-09", "close": 8.14, "volume": 520879.0}, {"date": "2021-07-12", "close": 7.9, "volume": 281505.0}, {"date": "2021-07-13", "close": 7.75, "volume": 495592.0}, {"date": "2021-07-14", "close": 7.49, "volume": 460827.0}, {"date": "2021-07-15", "close": 7.32, "volume": 435043.0}, {"date": "2021-07-16", "close": 7.31, "volume": 358731.0}, {"date": "2021-07-19", "close": 7.25, "volume": 433741.0}, {"date": "2021-07-20", "close": 7.61, "volume": 494728.0}, {"date": "2021-07-21", "close": 7.72, "volume": 444782.0}, {"date": "2021-07-22", "close": 7.69, "volume": 328735.0}, {"date": "2021-07-23", "close": 7.44, "volume": 273879.0}, {"date": "2021-07-26", "close": 7.56, "volume": 314267.0}, {"date": "2021-07-27", "close": 7.59, "volume": 372706.0}, {"date": "2021-07-28", "close": 7.87, "volume": 456452.0}, {"date": "2021-07-29", "close": 7.81, "volume": 526301.0}, {"date": "2021-07-30", "close": 7.86, "volume": 319721.0}, {"date": "2021-08-02", "close": 7.67, "volume": 556100.0}, {"date": "2021-08-03", "close": 7.85, "volume": 361988.0}, {"date": "2021-08-04", "close": 7.89, "volume": 314877.0}, {"date": "2021-08-05", "close": 8.29, "volume": 373363.0}, {"date": "2021-08-06", "close": 8.25, "volume": 385851.0}, {"date": "2021-08-09", "close": 8.36, "volume": 360560.0}, {"date": "2021-08-10", "close": 8.18, "volume": 1041167.0}, {"date": "2021-08-11", "close": 8.32, "volume": 611692.0}, {"date": "2021-08-12", "close": 8.81, "volume": 725921.0}, {"date": "2021-08-13", "close": 9.03, "volume": 470011.0}, {"date": "2021-08-16", "close": 8.25, "volume": 1141073.0}, {"date": "2021-08-17", "close": 8.51, "volume": 589011.0}, {"date": "2021-08-18", "close": 8.78, "volume": 539257.0}, {"date": "2021-08-19", "close": 8.39, "volume": 288401.0}, {"date": "2021-08-20", "close": 8.87, "volume": 444311.0}, {"date": "2021-08-23", "close": 9.48, "volume": 563387.0}, {"date": "2021-08-24", "close": 9.68, "volume": 422861.0}, {"date": "2021-08-25", "close": 9.58, "volume": 352969.0}, {"date": "2021-08-26", "close": 9.68, "volume": 646241.0}, {"date": "2021-08-27", "close": 10.06, "volume": 674884.0}, {"date": "2021-08-30", "close": 9.97, "volume": 261801.0}, {"date": "2021-08-31", "close": 9.94, "volume": 302289.0}, {"date": "2021-09-01", "close": 10.28, "volume": 478410.0}, {"date": "2021-09-02", "close": 10.31, "volume": 360782.0}, {"date": "2021-09-03", "close": 9.96, "volume": 490162.0}, {"date": "2021-09-07", "close": 9.9, "volume": 279458.0}, {"date": "2021-09-08", "close": 9.81, "volume": 365785.0}, {"date": "2021-09-09", "close": 10.08, "volume": 571269.0}, {"date": "2021-09-10", "close": 10.05, "volume": 225426.0}, {"date": "2021-09-13", "close": 10.41, "volume": 437964.0}, {"date": "2021-09-14", "close": 10.27, "volume": 1202532.0}, {"date": "2021-09-15", "close": 10.44, "volume": 436722.0}, {"date": "2021-09-16", "close": 10.54, "volume": 237970.0}, {"date": "2021-09-17", "close": 10.52, "volume": 1422054.0}, {"date": "2021-09-20", "close": 10.25, "volume": 246596.0}, {"date": "2021-09-21", "close": 11.34, "volume": 686076.0}, {"date": "2021-09-22", "close": 12.14, "volume": 710692.0}, {"date": "2021-09-23", "close": 12.33, "volume": 740864.0}, {"date": "2021-09-24", "close": 11.87, "volume": 844852.0}, {"date": "2021-09-27", "close": 12.92, "volume": 1960254.0}, {"date": "2021-09-28", "close": 13.23, "volume": 544858.0}, {"date": "2021-09-29", "close": 13.15, "volume": 471042.0}, {"date": "2021-09-30", "close": 12.57, "volume": 679936.0}, {"date": "2021-10-01", "close": 13.05, "volume": 458855.0}, {"date": "2021-10-04", "close": 12.51, "volume": 373428.0}, {"date": "2021-10-05", "close": 12.22, "volume": 496878.0}, {"date": "2021-10-06", "close": 12.36, "volume": 338519.0}, {"date": "2021-10-07", "close": 12.33, "volume": 252006.0}, {"date": "2021-10-08", "close": 12.57, "volume": 286290.0}, {"date": "2021-10-11", "close": 13.39, "volume": 1086668.0}, {"date": "2021-10-12", "close": 13.45, "volume": 503147.0}, {"date": "2021-10-13", "close": 13.34, "volume": 438410.0}, {"date": "2021-10-14", "close": 13.51, "volume": 529489.0}, {"date": "2021-10-15", "close": 14.07, "volume": 577856.0}, {"date": "2021-10-18", "close": 13.47, "volume": 572643.0}, {"date": "2021-10-19", "close": 13.05, "volume": 413857.0}, {"date": "2021-10-20", "close": 12.72, "volume": 186808.0}, {"date": "2021-10-21", "close": 12.67, "volume": 307164.0}, {"date": "2021-10-22", "close": 12.73, "volume": 210558.0}, {"date": "2021-10-25", "close": 12.81, "volume": 528447.0}, {"date": "2021-10-26", "close": 12.75, "volume": 435505.0}, {"date": "2021-10-27", "close": 12.33, "volume": 442285.0}, {"date": "2021-10-28", "close": 12.5, "volume": 427911.0}, {"date": "2021-10-29", "close": 12.42, "volume": 886622.0}, {"date": "2021-11-01", "close": 12.76, "volume": 729777.0}, {"date": "2021-11-02", "close": 12.8, "volume": 469028.0}, {"date": "2021-11-03", "close": 13.1, "volume": 562077.0}, {"date": "2021-11-04", "close": 13.24, "volume": 747508.0}, {"date": "2021-11-05", "close": 13.29, "volume": 733405.0}, {"date": "2021-11-08", "close": 13.35, "volume": 447188.0}, {"date": "2021-11-09", "close": 13.1, "volume": 846740.0}, {"date": "2021-11-10", "close": 12.2, "volume": 783951.0}, {"date": "2021-11-11", "close": 12.35, "volume": 264893.0}, {"date": "2021-11-12", "close": 12.08, "volume": 477223.0}, {"date": "2021-11-15", "close": 11.66, "volume": 422951.0}, {"date": "2021-11-16", "close": 11.79, "volume": 373533.0}, {"date": "2021-11-17", "close": 11.64, "volume": 312449.0}, {"date": "2021-11-18", "close": 11.39, "volume": 382364.0}, {"date": "2021-11-19", "close": 11.57, "volume": 268463.0}, {"date": "2021-11-22", "close": 11.24, "volume": 356835.0}, {"date": "2021-11-23", "close": 11.54, "volume": 379423.0}, {"date": "2021-11-24", "close": 11.25, "volume": 330112.0}, {"date": "2021-11-26", "close": 10.65, "volume": 314156.0}, {"date": "2021-11-29", "close": 10.81, "volume": 591896.0}, {"date": "2021-11-30", "close": 10.84, "volume": 494596.0}, {"date": "2021-12-01", "close": 10.8, "volume": 362275.0}, {"date": "2021-12-02", "close": 11.04, "volume": 302558.0}, {"date": "2021-12-03", "close": 10.26, "volume": 1981009.0}, {"date": "2021-12-06", "close": 10.46, "volume": 284255.0}, {"date": "2021-12-07", "close": 11.19, "volume": 532647.0}, {"date": "2021-12-08", "close": 11.09, "volume": 249721.0}, {"date": "2021-12-09", "close": 10.36, "volume": 289422.0}, {"date": "2021-12-10", "close": 10.25, "volume": 338831.0}, {"date": "2021-12-13", "close": 10.54, "volume": 629969.0}, {"date": "2021-12-14", "close": 10.31, "volume": 790810.0}, {"date": "2021-12-15", "close": 10.68, "volume": 928288.0}, {"date": "2021-12-16", "close": 10.12, "volume": 703459.0}, {"date": "2021-12-17", "close": 10.74, "volume": 1992858.0}, {"date": "2021-12-20", "close": 10.58, "volume": 445633.0}, {"date": "2021-12-21", "close": 10.82, "volume": 399470.0}, {"date": "2021-12-22", "close": 11.11, "volume": 449866.0}, {"date": "2021-12-23", "close": 11.64, "volume": 617514.0}, {"date": "2021-12-27", "close": 11.14, "volume": 354031.0}, {"date": "2021-12-28", "close": 10.8, "volume": 272685.0}, {"date": "2021-12-29", "close": 10.78, "volume": 372325.0}, {"date": "2021-12-30", "close": 11.28, "volume": 403448.0}, {"date": "2021-12-31", "close": 11.31, "volume": 353075.0}, {"date": "2022-01-03", "close": 11.89, "volume": 486520.0}, {"date": "2022-01-04", "close": 11.35, "volume": 345846.0}, {"date": "2022-01-05", "close": 11.0, "volume": 532744.0}, {"date": "2022-01-06", "close": 11.94, "volume": 622270.0}, {"date": "2022-01-07", "close": 11.95, "volume": 671934.0}, {"date": "2022-01-10", "close": 12.24, "volume": 1087356.0}, {"date": "2022-01-11", "close": 12.49, "volume": 506206.0}, {"date": "2022-01-12", "close": 11.87, "volume": 436209.0}, {"date": "2022-01-13", "close": 11.59, "volume": 556857.0}, {"date": "2022-01-14", "close": 11.85, "volume": 488721.0}, {"date": "2022-01-18", "close": 11.2, "volume": 717346.0}, {"date": "2022-01-19", "close": 10.75, "volume": 415812.0}, {"date": "2022-01-20", "close": 10.67, "volume": 758110.0}, {"date": "2022-01-21", "close": 10.29, "volume": 692747.0}, {"date": "2022-01-24", "close": 10.34, "volume": 1040186.0}, {"date": "2022-01-25", "close": 9.98, "volume": 1074156.0}, {"date": "2022-01-26", "close": 9.49, "volume": 881047.0}, {"date": "2022-01-27", "close": 8.71, "volume": 1791629.0}, {"date": "2022-01-28", "close": 9.11, "volume": 1883264.0}, {"date": "2022-01-31", "close": 9.59, "volume": 695891.0}, {"date": "2022-02-01", "close": 9.5, "volume": 778399.0}, {"date": "2022-02-02", "close": 9.03, "volume": 500147.0}, {"date": "2022-02-03", "close": 8.62, "volume": 623484.0}, {"date": "2022-02-04", "close": 8.61, "volume": 842627.0}, {"date": "2022-02-07", "close": 8.89, "volume": 642380.0}, {"date": "2022-02-08", "close": 8.94, "volume": 348767.0}, {"date": "2022-02-09", "close": 9.23, "volume": 508901.0}, {"date": "2022-02-10", "close": 8.84, "volume": 620588.0}, {"date": "2022-02-11", "close": 8.71, "volume": 594377.0}, {"date": "2022-02-14", "close": 8.67, "volume": 439909.0}, {"date": "2022-02-15", "close": 9.1, "volume": 400114.0}, {"date": "2022-02-16", "close": 9.02, "volume": 303121.0}, {"date": "2022-02-17", "close": 9.09, "volume": 570322.0}, {"date": "2022-02-18", "close": 9.29, "volume": 546752.0}, {"date": "2022-02-22", "close": 9.06, "volume": 521439.0}, {"date": "2022-02-23", "close": 9.05, "volume": 807983.0}, {"date": "2022-02-24", "close": 9.7, "volume": 1065009.0}, {"date": "2022-02-25", "close": 9.25, "volume": 695479.0}, {"date": "2022-02-28", "close": 9.03, "volume": 828916.0}, {"date": "2022-03-01", "close": 9.07, "volume": 557098.0}, {"date": "2022-03-02", "close": 9.26, "volume": 371663.0}, {"date": "2022-03-03", "close": 9.04, "volume": 662509.0}, {"date": "2022-03-04", "close": 9.6, "volume": 716022.0}, {"date": "2022-03-07", "close": 9.81, "volume": 616399.0}, {"date": "2022-03-08", "close": 9.35, "volume": 383062.0}, {"date": "2022-03-09", "close": 9.71, "volume": 463631.0}, {"date": "2022-03-10", "close": 9.61, "volume": 321777.0}, {"date": "2022-03-11", "close": 8.97, "volume": 379055.0}, {"date": "2022-03-14", "close": 8.82, "volume": 556950.0}, {"date": "2022-03-15", "close": 8.44, "volume": 740868.0}, {"date": "2022-03-16", "close": 8.59, "volume": 736575.0}, {"date": "2022-03-17", "close": 9.01, "volume": 380198.0}, {"date": "2022-03-18", "close": 9.26, "volume": 925754.0}, {"date": "2022-03-21", "close": 8.75, "volume": 1061328.0}, {"date": "2022-03-22", "close": 8.98, "volume": 475429.0}, {"date": "2022-03-23", "close": 8.8, "volume": 354323.0}, {"date": "2022-03-24", "close": 8.95, "volume": 358849.0}, {"date": "2022-03-25", "close": 8.67, "volume": 319468.0}, {"date": "2022-03-28", "close": 8.68, "volume": 522164.0}, {"date": "2022-03-29", "close": 9.02, "volume": 612155.0}, {"date": "2022-03-30", "close": 8.91, "volume": 438949.0}, {"date": "2022-03-31", "close": 8.68, "volume": 387808.0}, {"date": "2022-04-01", "close": 9.0, "volume": 648648.0}, {"date": "2022-04-04", "close": 9.01, "volume": 495248.0}, {"date": "2022-04-05", "close": 8.75, "volume": 332218.0}, {"date": "2022-04-06", "close": 9.58, "volume": 667114.0}, {"date": "2022-04-07", "close": 9.77, "volume": 773435.0}, {"date": "2022-04-08", "close": 9.97, "volume": 588370.0}, {"date": "2022-04-11", "close": 9.44, "volume": 700941.0}, {"date": "2022-04-12", "close": 9.13, "volume": 343790.0}, {"date": "2022-04-13", "close": 9.34, "volume": 289470.0}, {"date": "2022-04-14", "close": 8.85, "volume": 510814.0}, {"date": "2022-04-18", "close": 8.72, "volume": 560137.0}, {"date": "2022-04-19", "close": 8.31, "volume": 761184.0}, {"date": "2022-04-20", "close": 8.7, "volume": 1021324.0}, {"date": "2022-04-21", "close": 8.65, "volume": 1019166.0}, {"date": "2022-04-22", "close": 8.8, "volume": 879825.0}, {"date": "2022-04-25", "close": 9.08, "volume": 5834852.0}, {"date": "2022-04-26", "close": 7.67, "volume": 2633213.0}, {"date": "2022-04-27", "close": 7.14, "volume": 1588709.0}, {"date": "2022-04-28", "close": 7.09, "volume": 1366795.0}, {"date": "2022-04-29", "close": 6.91, "volume": 975897.0}, {"date": "2022-05-02", "close": 7.14, "volume": 885854.0}, {"date": "2022-05-03", "close": 7.15, "volume": 1277576.0}, {"date": "2022-05-04", "close": 7.49, "volume": 850914.0}, {"date": "2022-05-05", "close": 7.42, "volume": 868175.0}, {"date": "2022-05-06", "close": 6.9, "volume": 736006.0}, {"date": "2022-05-09", "close": 6.41, "volume": 1963016.0}, {"date": "2022-05-10", "close": 7.16, "volume": 1084502.0}, {"date": "2022-05-11", "close": 7.21, "volume": 1100911.0}, {"date": "2022-05-12", "close": 8.36, "volume": 1257276.0}, {"date": "2022-05-13", "close": 8.6, "volume": 954675.0}, {"date": "2022-05-16", "close": 8.44, "volume": 496342.0}, {"date": "2022-05-17", "close": 8.64, "volume": 1084279.0}, {"date": "2022-05-18", "close": 7.76, "volume": 491260.0}, {"date": "2022-05-19", "close": 7.64, "volume": 1131324.0}, {"date": "2022-05-20", "close": 7.48, "volume": 789339.0}, {"date": "2022-05-23", "close": 7.82, "volume": 431452.0}, {"date": "2022-05-24", "close": 7.46, "volume": 389882.0}, {"date": "2022-05-25", "close": 7.45, "volume": 491294.0}, {"date": "2022-05-26", "close": 7.38, "volume": 311326.0}, {"date": "2022-05-27", "close": 7.6, "volume": 553036.0}, {"date": "2022-05-31", "close": 7.05, "volume": 943280.0}, {"date": "2022-06-01", "close": 6.92, "volume": 727779.0}, {"date": "2022-06-02", "close": 6.96, "volume": 458843.0}, {"date": "2022-06-03", "close": 7.2, "volume": 479990.0}, {"date": "2022-06-06", "close": 6.73, "volume": 527944.0}, {"date": "2022-06-07", "close": 7.02, "volume": 459974.0}, {"date": "2022-06-08", "close": 7.3, "volume": 420774.0}, {"date": "2022-06-09", "close": 7.02, "volume": 369990.0}, {"date": "2022-06-10", "close": 6.71, "volume": 438766.0}, {"date": "2022-06-13", "close": 6.13, "volume": 734990.0}, {"date": "2022-06-14", "close": 5.97, "volume": 624827.0}, {"date": "2022-06-15", "close": 6.11, "volume": 537404.0}, {"date": "2022-06-16", "close": 6.07, "volume": 644299.0}, {"date": "2022-06-17", "close": 6.69, "volume": 1203440.0}, {"date": "2022-06-21", "close": 7.03, "volume": 856380.0}, {"date": "2022-06-22", "close": 7.27, "volume": 645717.0}, {"date": "2022-06-23", "close": 7.56, "volume": 563440.0}, {"date": "2022-06-24", "close": 7.64, "volume": 1965227.0}, {"date": "2022-06-27", "close": 7.66, "volume": 493636.0}, {"date": "2022-06-28", "close": 7.48, "volume": 330029.0}, {"date": "2022-06-29", "close": 8.12, "volume": 477481.0}, {"date": "2022-06-30", "close": 8.37, "volume": 674884.0}, {"date": "2022-07-01", "close": 8.36, "volume": 548605.0}, {"date": "2022-07-05", "close": 8.79, "volume": 805388.0}, {"date": "2022-07-06", "close": 8.07, "volume": 775877.0}, {"date": "2022-07-07", "close": 7.69, "volume": 1582753.0}, {"date": "2022-07-08", "close": 7.71, "volume": 563825.0}, {"date": "2022-07-11", "close": 7.27, "volume": 540508.0}, {"date": "2022-07-12", "close": 7.21, "volume": 1500505.0}, {"date": "2022-07-13", "close": 9.51, "volume": 9920395.0}, {"date": "2022-07-14", "close": 11.05, "volume": 13439860.0}, {"date": "2022-07-15", "close": 11.08, "volume": 4040936.0}, {"date": "2022-07-18", "close": 11.28, "volume": 2484798.0}, {"date": "2022-07-19", "close": 11.99, "volume": 4570400.0}, {"date": "2022-07-20", "close": 12.0, "volume": 1724458.0}, {"date": "2022-07-21", "close": 12.02, "volume": 1057256.0}, {"date": "2022-07-22", "close": 11.84, "volume": 1214718.0}, {"date": "2022-07-25", "close": 11.79, "volume": 856337.0}, {"date": "2022-07-26", "close": 11.63, "volume": 789731.0}, {"date": "2022-07-27", "close": 11.92, "volume": 1165369.0}, {"date": "2022-07-28", "close": 11.77, "volume": 1247807.0}, {"date": "2022-07-29", "close": 11.23, "volume": 813991.0}, {"date": "2022-08-01", "close": 11.17, "volume": 722310.0}, {"date": "2022-08-02", "close": 11.78, "volume": 760147.0}, {"date": "2022-08-03", "close": 12.25, "volume": 1564966.0}, {"date": "2022-08-04", "close": 12.85, "volume": 1218208.0}, {"date": "2022-08-05", "close": 12.95, "volume": 1378831.0}, {"date": "2022-08-08", "close": 13.02, "volume": 1218340.0}, {"date": "2022-08-09", "close": 12.97, "volume": 1437256.0}, {"date": "2022-08-10", "close": 13.62, "volume": 2078670.0}, {"date": "2022-08-11", "close": 13.25, "volume": 2700802.0}, {"date": "2022-08-12", "close": 13.87, "volume": 973697.0}, {"date": "2022-08-15", "close": 14.25, "volume": 996180.0}, {"date": "2022-08-16", "close": 13.84, "volume": 908957.0}, {"date": "2022-08-17", "close": 13.75, "volume": 655114.0}, {"date": "2022-08-18", "close": 14.18, "volume": 623926.0}, {"date": "2022-08-19", "close": 14.05, "volume": 526360.0}, {"date": "2022-08-22", "close": 13.75, "volume": 814601.0}, {"date": "2022-08-23", "close": 14.62, "volume": 716361.0}, {"date": "2022-08-24", "close": 14.88, "volume": 863357.0}, {"date": "2022-08-25", "close": 14.06, "volume": 831595.0}, {"date": "2022-08-26", "close": 13.65, "volume": 702324.0}, {"date": "2022-08-29", "close": 13.63, "volume": 683348.0}, {"date": "2022-08-30", "close": 13.37, "volume": 740814.0}, {"date": "2022-08-31", "close": 13.95, "volume": 741302.0}, {"date": "2022-09-01", "close": 14.58, "volume": 767486.0}, {"date": "2022-09-02", "close": 14.29, "volume": 686647.0}, {"date": "2022-09-06", "close": 13.65, "volume": 706058.0}, {"date": "2022-09-07", "close": 14.62, "volume": 894001.0}, {"date": "2022-09-08", "close": 14.8, "volume": 599356.0}, {"date": "2022-09-09", "close": 14.07, "volume": 709936.0}, {"date": "2022-09-12", "close": 13.99, "volume": 815064.0}, {"date": "2022-09-13", "close": 13.77, "volume": 934138.0}, {"date": "2022-09-14", "close": 14.45, "volume": 1043296.0}, {"date": "2022-09-15", "close": 13.82, "volume": 1538593.0}, {"date": "2022-09-16", "close": 13.52, "volume": 2572756.0}, {"date": "2022-09-19", "close": 13.52, "volume": 1239849.0}, {"date": "2022-09-20", "close": 13.6, "volume": 1172923.0}, {"date": "2022-09-21", "close": 12.56, "volume": 2359869.0}, {"date": "2022-09-22", "close": 12.28, "volume": 1009862.0}, {"date": "2022-09-23", "close": 12.14, "volume": 1176250.0}, {"date": "2022-09-26", "close": 12.05, "volume": 807739.0}, {"date": "2022-09-27", "close": 12.41, "volume": 1039561.0}, {"date": "2022-09-28", "close": 12.43, "volume": 1389182.0}, {"date": "2022-09-29", "close": 11.94, "volume": 989552.0}, {"date": "2022-09-30", "close": 11.98, "volume": 1758684.0}, {"date": "2022-10-03", "close": 11.66, "volume": 980432.0}, {"date": "2022-10-04", "close": 12.01, "volume": 1403528.0}, {"date": "2022-10-05", "close": 12.29, "volume": 936085.0}, {"date": "2022-10-06", "close": 12.69, "volume": 2153534.0}, {"date": "2022-10-07", "close": 12.18, "volume": 792128.0}, {"date": "2022-10-10", "close": 12.2, "volume": 1351109.0}, {"date": "2022-10-11", "close": 11.43, "volume": 1626885.0}, {"date": "2022-10-12", "close": 11.74, "volume": 1899345.0}, {"date": "2022-10-13", "close": 12.18, "volume": 1655226.0}, {"date": "2022-10-14", "close": 12.17, "volume": 692729.0}, {"date": "2022-10-17", "close": 12.07, "volume": 1155737.0}, {"date": "2022-10-18", "close": 12.5, "volume": 1265353.0}, {"date": "2022-10-19", "close": 12.32, "volume": 1724140.0}, {"date": "2022-10-20", "close": 12.87, "volume": 1769625.0}, {"date": "2022-10-21", "close": 12.56, "volume": 1527953.0}, {"date": "2022-10-24", "close": 12.07, "volume": 1430632.0}, {"date": "2022-10-25", "close": 12.01, "volume": 1339142.0}, {"date": "2022-10-26", "close": 11.79, "volume": 1882475.0}, {"date": "2022-10-27", "close": 10.82, "volume": 1386061.0}, {"date": "2022-10-28", "close": 10.54, "volume": 2251933.0}, {"date": "2022-10-31", "close": 11.1, "volume": 1416644.0}, {"date": "2022-11-01", "close": 10.85, "volume": 848640.0}, {"date": "2022-11-02", "close": 10.6, "volume": 1208701.0}, {"date": "2022-11-03", "close": 10.6, "volume": 634924.0}, {"date": "2022-11-04", "close": 10.52, "volume": 1047122.0}, {"date": "2022-11-07", "close": 10.04, "volume": 1654831.0}, {"date": "2022-11-08", "close": 10.15, "volume": 1233576.0}, {"date": "2022-11-09", "close": 9.95, "volume": 951132.0}, {"date": "2022-11-10", "close": 10.39, "volume": 1217999.0}, {"date": "2022-11-11", "close": 9.84, "volume": 1260882.0}, {"date": "2022-11-14", "close": 9.72, "volume": 1070850.0}, {"date": "2022-11-15", "close": 10.01, "volume": 1482518.0}, {"date": "2022-11-16", "close": 9.23, "volume": 1749837.0}, {"date": "2022-11-17", "close": 9.12, "volume": 2215898.0}, {"date": "2022-11-18", "close": 9.14, "volume": 2695795.0}, {"date": "2022-11-21", "close": 9.39, "volume": 2453252.0}, {"date": "2022-11-22", "close": 9.04, "volume": 2258900.0}, {"date": "2022-11-23", "close": 9.03, "volume": 1387139.0}, {"date": "2022-11-25", "close": 8.93, "volume": 772356.0}, {"date": "2022-11-28", "close": 8.73, "volume": 1623147.0}, {"date": "2022-11-29", "close": 8.56, "volume": 2382259.0}, {"date": "2022-11-30", "close": 8.56, "volume": 3254086.0}, {"date": "2022-12-01", "close": 8.25, "volume": 1516766.0}, {"date": "2022-12-02", "close": 9.02, "volume": 2475860.0}, {"date": "2022-12-05", "close": 9.29, "volume": 1729944.0}, {"date": "2022-12-06", "close": 2.36, "volume": 56500380.0}, {"date": "2022-12-07", "close": 2.16, "volume": 30989480.0}, {"date": "2022-12-08", "close": 2.15, "volume": 10371210.0}, {"date": "2022-12-09", "close": 2.17, "volume": 9254747.0}, {"date": "2022-12-12", "close": 2.18, "volume": 8797440.0}, {"date": "2022-12-13", "close": 2.33, "volume": 7241702.0}, {"date": "2022-12-14", "close": 2.44, "volume": 4394281.0}, {"date": "2022-12-15", "close": 2.1, "volume": 5716028.0}, {"date": "2022-12-16", "close": 2.73, "volume": 46511410.0}, {"date": "2022-12-19", "close": 2.03, "volume": 7464834.0}, {"date": "2022-12-20", "close": 2.08, "volume": 6652320.0}, {"date": "2022-12-21", "close": 1.95, "volume": 5297463.0}, {"date": "2022-12-22", "close": 1.74, "volume": 8152620.0}, {"date": "2022-12-23", "close": 1.9, "volume": 7322420.0}, {"date": "2022-12-27", "close": 1.76, "volume": 3794848.0}, {"date": "2022-12-28", "close": 2.02, "volume": 3909328.0}, {"date": "2022-12-29", "close": 2.23, "volume": 5872133.0}, {"date": "2022-12-30", "close": 2.17, "volume": 4710360.0}, {"date": "2023-01-03", "close": 2.04, "volume": 3576816.0}, {"date": "2023-01-04", "close": 2.15, "volume": 3101978.0}, {"date": "2023-01-05", "close": 2.15, "volume": 4159705.0}, {"date": "2023-01-06", "close": 2.2, "volume": 3177965.0}, {"date": "2023-01-09", "close": 2.16, "volume": 3950237.0}, {"date": "2023-01-10", "close": 2.36, "volume": 3666130.0}, {"date": "2023-01-11", "close": 2.32, "volume": 3227966.0}, {"date": "2023-01-12", "close": 2.47, "volume": 4898377.0}, {"date": "2023-01-13", "close": 2.34, "volume": 6353923.0}, {"date": "2023-01-17", "close": 2.13, "volume": 3327099.0}, {"date": "2023-01-18", "close": 1.98, "volume": 2808526.0}, {"date": "2023-01-19", "close": 1.89, "volume": 2552524.0}, {"date": "2023-01-20", "close": 1.99, "volume": 5781469.0}, {"date": "2023-01-23", "close": 2.1, "volume": 4521978.0}, {"date": "2023-01-24", "close": 2.4, "volume": 5300295.0}, {"date": "2023-01-25", "close": 2.29, "volume": 2488699.0}, {"date": "2023-01-26", "close": 2.32, "volume": 2223625.0}, {"date": "2023-01-27", "close": 2.43, "volume": 2807615.0}, {"date": "2023-01-30", "close": 2.38, "volume": 2101080.0}, {"date": "2023-01-31", "close": 2.64, "volume": 3582442.0}, {"date": "2023-02-01", "close": 2.83, "volume": 3270860.0}, {"date": "2023-02-02", "close": 2.92, "volume": 4619420.0}, {"date": "2023-02-03", "close": 2.78, "volume": 4031070.0}, {"date": "2023-02-06", "close": 2.73, "volume": 1984017.0}, {"date": "2023-02-07", "close": 2.73, "volume": 2276922.0}, {"date": "2023-02-08", "close": 2.4, "volume": 3286310.0}, {"date": "2023-02-09", "close": 2.29, "volume": 2599937.0}, {"date": "2023-02-10", "close": 2.3, "volume": 2060385.0}, {"date": "2023-02-13", "close": 2.29, "volume": 1605624.0}, {"date": "2023-02-14", "close": 2.25, "volume": 1572706.0}, {"date": "2023-02-15", "close": 2.35, "volume": 2414017.0}, {"date": "2023-02-16", "close": 2.22, "volume": 2723111.0}, {"date": "2023-02-17", "close": 2.21, "volume": 2631379.0}, {"date": "2023-02-21", "close": 1.96, "volume": 2838841.0}, {"date": "2023-02-22", "close": 1.77, "volume": 4754732.0}, {"date": "2023-02-23", "close": 1.74, "volume": 3369525.0}, {"date": "2023-02-24", "close": 1.73, "volume": 3386905.0}, {"date": "2023-02-27", "close": 1.76, "volume": 3790694.0}, {"date": "2023-02-28", "close": 1.73, "volume": 2961095.0}, {"date": "2023-03-01", "close": 1.66, "volume": 3359844.0}, {"date": "2023-03-02", "close": 1.76, "volume": 2842880.0}, {"date": "2023-03-03", "close": 1.83, "volume": 4201599.0}, {"date": "2023-03-06", "close": 1.74, "volume": 3256426.0}, {"date": "2023-03-07", "close": 1.67, "volume": 3100512.0}, {"date": "2023-03-08", "close": 1.42, "volume": 4506127.0}, {"date": "2023-03-09", "close": 1.325, "volume": 3419410.0}, {"date": "2023-03-10", "close": 1.31, "volume": 4816309.0}, {"date": "2023-03-13", "close": 1.4, "volume": 4018101.0}, {"date": "2023-03-14", "close": 1.4, "volume": 3374770.0}, {"date": "2023-03-15", "close": 1.32, "volume": 3451685.0}, {"date": "2023-03-16", "close": 1.05, "volume": 7161501.0}, {"date": "2023-03-17", "close": 0.9611, "volume": 38561930.0}, {"date": "2023-03-20", "close": 1.21, "volume": 8772513.0}, {"date": "2023-03-21", "close": 1.19, "volume": 3369047.0}, {"date": "2023-03-22", "close": 1.11, "volume": 4405415.0}, {"date": "2023-03-23", "close": 1.07, "volume": 4025792.0}, {"date": "2023-03-24", "close": 1.19, "volume": 2916269.0}, {"date": "2023-03-27", "close": 1.26, "volume": 3582017.0}, {"date": "2023-03-28", "close": 1.26, "volume": 1861095.0}, {"date": "2023-03-29", "close": 1.33, "volume": 1809008.0}, {"date": "2023-03-30", "close": 1.22, "volume": 2371542.0}, {"date": "2023-03-31", "close": 1.26, "volume": 2033211.0}, {"date": "2023-04-03", "close": 1.12, "volume": 2977593.0}, {"date": "2023-04-04", "close": 1.015, "volume": 3402968.0}, {"date": "2023-04-05", "close": 1.0, "volume": 2270487.0}, {"date": "2023-04-06", "close": 1.09, "volume": 1958723.0}, {"date": "2023-04-10", "close": 1.1, "volume": 1409430.0}, {"date": "2023-04-11", "close": 1.14, "volume": 1099427.0}, {"date": "2023-04-12", "close": 1.05, "volume": 1065740.0}, {"date": "2023-04-13", "close": 1.17, "volume": 1344561.0}, {"date": "2023-04-14", "close": 1.045, "volume": 1689876.0}, {"date": "2023-04-17", "close": 1.06, "volume": 1235562.0}, {"date": "2023-04-18", "close": 0.9797, "volume": 5091718.0}, {"date": "2023-04-19", "close": 1.01, "volume": 1788009.0}, {"date": "2023-04-20", "close": 1.12, "volume": 4713425.0}, {"date": "2023-04-21", "close": 1.21, "volume": 1658058.0}, {"date": "2023-04-24", "close": 1.16, "volume": 1217205.0}, {"date": "2023-04-25", "close": 1.12, "volume": 1968909.0}, {"date": "2023-04-26", "close": 1.165, "volume": 1651554.0}, {"date": "2023-04-27", "close": 1.26, "volume": 1538089.0}, {"date": "2023-04-28", "close": 1.29, "volume": 1569756.0}, {"date": "2023-05-01", "close": 1.32, "volume": 692490.0}, {"date": "2023-05-02", "close": 1.26, "volume": 1204512.0}, {"date": "2023-05-03", "close": 1.34, "volume": 701287.0}, {"date": "2023-05-04", "close": 1.32, "volume": 865061.0}, {"date": "2023-05-05", "close": 1.36, "volume": 926371.0}, {"date": "2023-05-08", "close": 1.36, "volume": 594542.0}, {"date": "2023-05-09", "close": 1.36, "volume": 1819637.0}, {"date": "2023-05-10", "close": 1.41, "volume": 2208779.0}, {"date": "2023-05-11", "close": 1.35, "volume": 1464855.0}, {"date": "2023-05-12", "close": 1.2, "volume": 2122110.0}, {"date": "2023-05-15", "close": 1.19, "volume": 1429300.0}, {"date": "2023-05-16", "close": 1.16, "volume": 1365844.0}, {"date": "2023-05-17", "close": 1.32, "volume": 1220248.0}, {"date": "2023-05-18", "close": 1.42, "volume": 1681976.0}, {"date": "2023-05-19", "close": 1.53, "volume": 3187691.0}, {"date": "2023-05-22", "close": 1.46, "volume": 3058481.0}, {"date": "2023-05-23", "close": 1.4, "volume": 1869780.0}, {"date": "2023-05-24", "close": 1.33, "volume": 2272418.0}, {"date": "2023-05-25", "close": 1.31, "volume": 2246456.0}, {"date": "2023-05-26", "close": 1.3, "volume": 3934310.0}, {"date": "2023-05-30", "close": 1.26, "volume": 1424822.0}, {"date": "2023-05-31", "close": 1.34, "volume": 1058259.0}, {"date": "2023-06-01", "close": 1.23, "volume": 2036230.0}, {"date": "2023-06-02", "close": 1.31, "volume": 1754690.0}, {"date": "2023-06-05", "close": 1.22, "volume": 1239017.0}, {"date": "2023-06-06", "close": 1.25, "volume": 1033661.0}, {"date": "2023-06-07", "close": 1.21, "volume": 5405144.0}, {"date": "2023-06-08", "close": 1.26, "volume": 1808099.0}, {"date": "2023-06-09", "close": 1.17, "volume": 1715835.0}, {"date": "2023-06-12", "close": 1.15, "volume": 1936714.0}, {"date": "2023-06-13", "close": 1.18, "volume": 1445441.0}, {"date": "2023-06-14", "close": 1.25, "volume": 5819245.0}, {"date": "2023-06-15", "close": 1.37, "volume": 5868160.0}, {"date": "2023-06-16", "close": 1.44, "volume": 3297882.0}, {"date": "2023-06-20", "close": 1.315, "volume": 2726190.0}, {"date": "2023-06-21", "close": 1.31, "volume": 2422663.0}, {"date": "2023-06-22", "close": 1.35, "volume": 3455433.0}, {"date": "2023-06-23", "close": 1.35, "volume": 8182563.0}, {"date": "2023-06-26", "close": 1.38, "volume": 1781420.0}, {"date": "2023-06-27", "close": 1.33, "volume": 1910126.0}, {"date": "2023-06-28", "close": 1.31, "volume": 1695518.0}, {"date": "2023-06-29", "close": 1.21, "volume": 1994685.0}, {"date": "2023-06-30", "close": 1.2, "volume": 1864134.0}, {"date": "2023-07-03", "close": 1.32, "volume": 1003388.0}, {"date": "2023-07-05", "close": 1.28, "volume": 1743356.0}, {"date": "2023-07-06", "close": 1.28, "volume": 2166006.0}, {"date": "2023-07-07", "close": 1.44, "volume": 2413057.0}, {"date": "2023-07-10", "close": 1.45, "volume": 1830743.0}, {"date": "2023-07-11", "close": 1.57, "volume": 1237550.0}, {"date": "2023-07-12", "close": 1.66, "volume": 2496139.0}, {"date": "2023-07-13", "close": 1.545, "volume": 1098774.0}, {"date": "2023-07-14", "close": 1.49, "volume": 555208.0}, {"date": "2023-07-17", "close": 1.53, "volume": 640286.0}, {"date": "2023-07-18", "close": 1.6, "volume": 803505.0}, {"date": "2023-07-19", "close": 1.82, "volume": 1951027.0}, {"date": "2023-07-20", "close": 1.24, "volume": 17376570.0}, {"date": "2023-07-21", "close": 1.35, "volume": 7990265.0}, {"date": "2023-07-24", "close": 1.34, "volume": 3260618.0}, {"date": "2023-07-25", "close": 1.25, "volume": 2933402.0}, {"date": "2023-07-26", "close": 1.26, "volume": 1634240.0}, {"date": "2023-07-27", "close": 1.21, "volume": 4294499.0}, {"date": "2023-07-28", "close": 1.28, "volume": 2128380.0}, {"date": "2023-07-31", "close": 1.35, "volume": 1803207.0}, {"date": "2023-08-01", "close": 1.39, "volume": 2054986.0}, {"date": "2023-08-02", "close": 1.39, "volume": 1722204.0}, {"date": "2023-08-03", "close": 1.36, "volume": 1924651.0}, {"date": "2023-08-04", "close": 1.27, "volume": 990359.0}, {"date": "2023-08-07", "close": 1.29, "volume": 935747.0}, {"date": "2023-08-08", "close": 1.22, "volume": 1241636.0}, {"date": "2023-08-09", "close": 1.2, "volume": 1777366.0}, {"date": "2023-08-10", "close": 1.2, "volume": 1475595.0}, {"date": "2023-08-11", "close": 1.17, "volume": 1887770.0}, {"date": "2023-08-14", "close": 1.17, "volume": 1963422.0}, {"date": "2023-08-15", "close": 1.14, "volume": 602339.0}, {"date": "2023-08-16", "close": 1.08, "volume": 1907764.0}, {"date": "2023-08-17", "close": 1.02, "volume": 2588338.0}, {"date": "2023-08-18", "close": 1.01, "volume": 1930207.0}, {"date": "2023-08-21", "close": 1.05, "volume": 1206961.0}, {"date": "2023-08-22", "close": 1.03, "volume": 1385503.0}, {"date": "2023-08-23", "close": 1.05, "volume": 641746.0}, {"date": "2023-08-24", "close": 1.03, "volume": 771794.0}, {"date": "2023-08-25", "close": 1.02, "volume": 641006.0}, {"date": "2023-08-28", "close": 1.0, "volume": 739769.0}, {"date": "2023-08-29", "close": 1.07, "volume": 2961620.0}, {"date": "2023-08-30", "close": 1.07, "volume": 817745.0}, {"date": "2023-08-31", "close": 1.04, "volume": 2240873.0}, {"date": "2023-09-01", "close": 1.05, "volume": 2628014.0}, {"date": "2023-09-05", "close": 1.02, "volume": 1485088.0}, {"date": "2023-09-06", "close": 1.02, "volume": 1158158.0}, {"date": "2023-09-07", "close": 0.9718, "volume": 3475883.0}, {"date": "2023-09-08", "close": 0.9916, "volume": 2448722.0}, {"date": "2023-09-11", "close": 0.97, "volume": 1481303.0}, {"date": "2023-09-12", "close": 0.9492, "volume": 1386464.0}, {"date": "2023-09-13", "close": 0.927, "volume": 3586279.0}, {"date": "2023-09-14", "close": 0.8756, "volume": 4278862.0}, {"date": "2023-09-15", "close": 0.9204, "volume": 9335941.0}, {"date": "2023-09-18", "close": 0.943, "volume": 4523440.0}, {"date": "2023-09-19", "close": 0.9331, "volume": 3317761.0}, {"date": "2023-09-20", "close": 0.8883, "volume": 1243193.0}, {"date": "2023-09-21", "close": 0.8327, "volume": 1342271.0}, {"date": "2023-09-22", "close": 0.7997, "volume": 1894143.0}, {"date": "2023-09-25", "close": 0.7781, "volume": 1615883.0}, {"date": "2023-09-26", "close": 0.7854, "volume": 949608.0}, {"date": "2023-09-27", "close": 0.7918, "volume": 1233026.0}, {"date": "2023-09-28", "close": 0.78, "volume": 844715.0}, {"date": "2023-09-29", "close": 0.8328, "volume": 1135474.0}, {"date": "2023-10-02", "close": 0.7684, "volume": 961685.0}, {"date": "2023-10-03", "close": 0.7256, "volume": 1337644.0}, {"date": "2023-10-04", "close": 0.6957, "volume": 2070828.0}, {"date": "2023-10-05", "close": 0.6759, "volume": 1288321.0}, {"date": "2023-10-06", "close": 0.6701, "volume": 1040822.0}, {"date": "2023-10-09", "close": 0.6471, "volume": 1451291.0}, {"date": "2023-10-10", "close": 0.6707, "volume": 1081258.0}, {"date": "2023-10-11", "close": 0.6658, "volume": 434082.0}, {"date": "2023-10-12", "close": 0.69, "volume": 1304840.0}, {"date": "2023-10-13", "close": 0.6461, "volume": 749821.0}, {"date": "2023-10-16", "close": 0.6396, "volume": 1760470.0}, {"date": "2023-10-17", "close": 0.6388, "volume": 1506038.0}, {"date": "2023-10-18", "close": 0.6, "volume": 4839453.0}, {"date": "2023-10-19", "close": 0.56, "volume": 1562329.0}, {"date": "2023-10-20", "close": 0.5417, "volume": 1603494.0}, {"date": "2023-10-23", "close": 0.5067, "volume": 2232625.0}, {"date": "2023-10-24", "close": 0.4783, "volume": 4383436.0}, {"date": "2023-10-25", "close": 0.49, "volume": 8402045.0}, {"date": "2023-10-26", "close": 0.503, "volume": 2063447.0}, {"date": "2023-10-27", "close": 0.49, "volume": 2729771.0}, {"date": "2023-10-30", "close": 0.4983, "volume": 2753318.0}, {"date": "2023-10-31", "close": 0.5, "volume": 2331965.0}, {"date": "2023-11-01", "close": 0.48, "volume": 994292.0}, {"date": "2023-11-02", "close": 0.5182, "volume": 1409429.0}, {"date": "2023-11-03", "close": 0.5704, "volume": 1008467.0}, {"date": "2023-11-06", "close": 0.5835, "volume": 1176921.0}, {"date": "2023-11-07", "close": 0.6028, "volume": 1789121.0}, {"date": "2023-11-08", "close": 0.595, "volume": 1186794.0}, {"date": "2023-11-09", "close": 0.55, "volume": 2613825.0}, {"date": "2023-11-10", "close": 0.5238, "volume": 1757459.0}, {"date": "2023-11-13", "close": 0.6297, "volume": 2362894.0}, {"date": "2023-11-14", "close": 0.6226, "volume": 3126177.0}, {"date": "2023-11-15", "close": 0.8107, "volume": 4964709.0}, {"date": "2023-11-16", "close": 0.825, "volume": 2532281.0}, {"date": "2023-11-17", "close": 0.823, "volume": 1120484.0}, {"date": "2023-11-20", "close": 0.8381, "volume": 935435.0}, {"date": "2023-11-21", "close": 0.7595, "volume": 1510957.0}, {"date": "2023-11-22", "close": 0.73, "volume": 872590.0}, {"date": "2023-11-24", "close": 0.772, "volume": 336209.0}, {"date": "2023-11-27", "close": 0.7466, "volume": 7355156.0}, {"date": "2023-11-28", "close": 0.6913, "volume": 1201840.0}, {"date": "2023-11-29", "close": 0.7197, "volume": 1130761.0}, {"date": "2023-11-30", "close": 0.7822, "volume": 1497241.0}, {"date": "2023-12-01", "close": 0.846, "volume": 1772798.0}, {"date": "2023-12-04", "close": 0.9689, "volume": 3596851.0}, {"date": "2023-12-05", "close": 1.03, "volume": 4488683.0}, {"date": "2023-12-06", "close": 1.01, "volume": 3201823.0}, {"date": "2023-12-07", "close": 1.08, "volume": 949675.0}, {"date": "2023-12-08", "close": 1.03, "volume": 940364.0}, {"date": "2023-12-11", "close": 1.04, "volume": 1820892.0}, {"date": "2023-12-12", "close": 1.03, "volume": 1241073.0}, {"date": "2023-12-13", "close": 1.07, "volume": 3339051.0}, {"date": "2023-12-14", "close": 1.03, "volume": 3657950.0}, {"date": "2023-12-15", "close": 1.02, "volume": 3454069.0}, {"date": "2023-12-18", "close": 0.8541, "volume": 4143538.0}, {"date": "2023-12-19", "close": 0.9, "volume": 1819404.0}, {"date": "2023-12-20", "close": 0.8523, "volume": 1664818.0}, {"date": "2023-12-21", "close": 0.8942, "volume": 1029455.0}, {"date": "2023-12-22", "close": 0.8626, "volume": 704490.0}, {"date": "2023-12-26", "close": 0.8681, "volume": 1620873.0}, {"date": "2023-12-27", "close": 0.8798, "volume": 1471794.0}, {"date": "2023-12-28", "close": 0.8827, "volume": 504587.0}, {"date": "2023-12-29", "close": 0.9125, "volume": 738933.0}, {"date": "2024-01-02", "close": 0.97, "volume": 553713.0}, {"date": "2024-01-03", "close": 0.999, "volume": 744085.0}, {"date": "2024-01-04", "close": 0.945, "volume": 447008.0}, {"date": "2024-01-05", "close": 0.85, "volume": 572207.0}, {"date": "2024-01-08", "close": 0.92, "volume": 863712.0}, {"date": "2024-01-09", "close": 0.9859, "volume": 1338917.0}, {"date": "2024-01-10", "close": 1.0, "volume": 604511.0}, {"date": "2024-01-11", "close": 0.9273, "volume": 462983.0}, {"date": "2024-01-12", "close": 0.9736, "volume": 384503.0}, {"date": "2024-01-16", "close": 0.9331, "volume": 440799.0}, {"date": "2024-01-17", "close": 0.8744, "volume": 694503.0}, {"date": "2024-01-18", "close": 0.8697, "volume": 787322.0}, {"date": "2024-01-19", "close": 0.87, "volume": 726360.0}, {"date": "2024-01-22", "close": 0.85, "volume": 354610.0}, {"date": "2024-01-23", "close": 0.8496, "volume": 364723.0}, {"date": "2024-01-24", "close": 0.8097, "volume": 260287.0}, {"date": "2024-01-25", "close": 0.7991, "volume": 503838.0}, {"date": "2024-01-26", "close": 0.8001, "volume": 257131.0}, {"date": "2024-01-29", "close": 0.8639, "volume": 896178.0}, {"date": "2024-01-30", "close": 0.8698, "volume": 503509.0}, {"date": "2024-01-31", "close": 0.84, "volume": 575375.0}, {"date": "2024-02-01", "close": 0.829, "volume": 437360.0}, {"date": "2024-02-02", "close": 0.8303, "volume": 306406.0}, {"date": "2024-02-05", "close": 0.8333, "volume": 237347.0}, {"date": "2024-02-06", "close": 0.865, "volume": 240576.0}, {"date": "2024-02-07", "close": 0.87, "volume": 831668.0}, {"date": "2024-02-08", "close": 0.861, "volume": 230360.0}, {"date": "2024-02-09", "close": 0.87, "volume": 812527.0}, {"date": "2024-02-12", "close": 0.88, "volume": 2939116.0}, {"date": "2024-02-13", "close": 0.947, "volume": 789729.0}, {"date": "2024-02-14", "close": 0.9674, "volume": 1016695.0}, {"date": "2024-02-15", "close": 1.03, "volume": 1230259.0}, {"date": "2024-02-16", "close": 1.08, "volume": 2626503.0}, {"date": "2024-02-20", "close": 1.26, "volume": 3477304.0}, {"date": "2024-02-21", "close": 1.22, "volume": 2656885.0}, {"date": "2024-02-22", "close": 1.16, "volume": 893605.0}, {"date": "2024-02-23", "close": 1.3, "volume": 1391745.0}, {"date": "2024-02-26", "close": 1.27, "volume": 1530941.0}, {"date": "2024-02-27", "close": 1.23, "volume": 854003.0}, {"date": "2024-02-28", "close": 1.36, "volume": 1692599.0}, {"date": "2024-02-29", "close": 1.41, "volume": 2325377.0}, {"date": "2024-03-01", "close": 1.38, "volume": 1760714.0}, {"date": "2024-03-04", "close": 1.45, "volume": 1066750.0}, {"date": "2024-03-05", "close": 1.45, "volume": 1140148.0}, {"date": "2024-03-06", "close": 1.51, "volume": 1421265.0}, {"date": "2024-03-07", "close": 1.39, "volume": 1072542.0}, {"date": "2024-03-08", "close": 1.38, "volume": 1074083.0}, {"date": "2024-03-11", "close": 1.34, "volume": 4694106.0}, {"date": "2024-03-12", "close": 1.4, "volume": 986426.0}, {"date": "2024-03-13", "close": 1.43, "volume": 1426537.0}, {"date": "2024-03-14", "close": 1.4, "volume": 720698.0}, {"date": "2024-03-15", "close": 1.46, "volume": 1542836.0}, {"date": "2024-03-18", "close": 1.38, "volume": 1581198.0}, {"date": "2024-03-19", "close": 1.39, "volume": 1048496.0}, {"date": "2024-03-20", "close": 1.35, "volume": 1276323.0}, {"date": "2024-03-21", "close": 1.32, "volume": 797134.0}, {"date": "2024-03-22", "close": 1.35, "volume": 1088758.0}, {"date": "2024-03-25", "close": 1.31, "volume": 920485.0}, {"date": "2024-03-26", "close": 1.23, "volume": 1604673.0}, {"date": "2024-03-27", "close": 1.17, "volume": 2222249.0}, {"date": "2024-03-28", "close": 1.18, "volume": 1068353.0}, {"date": "2024-04-01", "close": 1.27, "volume": 1479724.0}, {"date": "2024-04-02", "close": 1.15, "volume": 1248635.0}, {"date": "2024-04-03", "close": 1.11, "volume": 2932720.0}, {"date": "2024-04-04", "close": 1.07, "volume": 3480830.0}, {"date": "2024-04-05", "close": 1.03, "volume": 1661116.0}, {"date": "2024-04-08", "close": 1.08, "volume": 942641.0}, {"date": "2024-04-09", "close": 1.0, "volume": 3137392.0}, {"date": "2024-04-10", "close": 0.9997, "volume": 741678.0}, {"date": "2024-04-11", "close": 0.9675, "volume": 1579711.0}, {"date": "2024-04-12", "close": 0.8952, "volume": 1377573.0}, {"date": "2024-04-15", "close": 0.8581, "volume": 915642.0}, {"date": "2024-04-16", "close": 0.8208, "volume": 771055.0}, {"date": "2024-04-17", "close": 0.82, "volume": 936597.0}, {"date": "2024-04-18", "close": 0.806, "volume": 768484.0}, {"date": "2024-04-19", "close": 0.7838, "volume": 668635.0}, {"date": "2024-04-22", "close": 0.743, "volume": 1300670.0}, {"date": "2024-04-23", "close": 0.7376, "volume": 1208885.0}, {"date": "2024-04-24", "close": 0.7083, "volume": 798638.0}, {"date": "2024-04-25", "close": 0.67, "volume": 2484614.0}, {"date": "2024-04-26", "close": 0.668, "volume": 2084401.0}, {"date": "2024-04-29", "close": 0.6963, "volume": 1252793.0}, {"date": "2024-04-30", "close": 0.71, "volume": 1114955.0}, {"date": "2024-05-01", "close": 0.7075, "volume": 1045807.0}, {"date": "2024-05-02", "close": 0.7713, "volume": 1152467.0}, {"date": "2024-05-03", "close": 0.74, "volume": 4329555.0}, {"date": "2024-05-06", "close": 0.7807, "volume": 8510626.0}, {"date": "2024-05-07", "close": 0.7315, "volume": 2115496.0}, {"date": "2024-05-08", "close": 0.7554, "volume": 4245939.0}, {"date": "2024-05-09", "close": 0.7456, "volume": 1682721.0}, {"date": "2024-05-10", "close": 0.7423, "volume": 1049955.0}, {"date": "2024-05-13", "close": 0.72, "volume": 1362935.0}, {"date": "2024-05-14", "close": 0.7328, "volume": 2608330.0}, {"date": "2024-05-15", "close": 0.7422, "volume": 1988593.0}, {"date": "2024-05-16", "close": 0.73, "volume": 1211387.0}, {"date": "2024-05-17", "close": 0.694, "volume": 972256.0}, {"date": "2024-05-20", "close": 0.6833, "volume": 944601.0}, {"date": "2024-05-21", "close": 0.67, "volume": 1119187.0}, {"date": "2024-05-22", "close": 0.6385, "volume": 1493880.0}, {"date": "2024-05-23", "close": 0.6368, "volume": 1022815.0}, {"date": "2024-05-24", "close": 0.6199, "volume": 1344898.0}, {"date": "2024-05-28", "close": 0.5945, "volume": 1647587.0}, {"date": "2024-05-29", "close": 0.5841, "volume": 1129409.0}, {"date": "2024-05-30", "close": 0.579, "volume": 531458.0}, {"date": "2024-05-31", "close": 0.59, "volume": 865704.0}, {"date": "2024-06-03", "close": 0.5805, "volume": 829306.0}, {"date": "2024-06-04", "close": 0.5545, "volume": 1018819.0}, {"date": "2024-06-05", "close": 0.573, "volume": 862298.0}, {"date": "2024-06-06", "close": 0.6, "volume": 1126071.0}, {"date": "2024-06-07", "close": 0.5484, "volume": 1100710.0}, {"date": "2024-06-10", "close": 0.515, "volume": 2199519.0}, {"date": "2024-06-11", "close": 0.5104, "volume": 1825566.0}, {"date": "2024-06-12", "close": 0.5204, "volume": 1153951.0}, {"date": "2024-06-13", "close": 0.5167, "volume": 945358.0}, {"date": "2024-06-14", "close": 0.52, "volume": 731761.0}, {"date": "2024-06-17", "close": 0.5201, "volume": 15763300.0}, {"date": "2024-06-18", "close": 0.5424, "volume": 4436079.0}, {"date": "2024-06-20", "close": 0.5685, "volume": 916552.0}, {"date": "2024-06-21", "close": 0.65, "volume": 11652010.0}, {"date": "2024-06-24", "close": 0.8261, "volume": 4684087.0}, {"date": "2024-06-25", "close": 1.01, "volume": 15444190.0}, {"date": "2024-06-26", "close": 0.9393, "volume": 4266686.0}, {"date": "2024-06-27", "close": 0.9521, "volume": 2531940.0}, {"date": "2024-06-28", "close": 0.9009, "volume": 1309904.0}, {"date": "2024-07-01", "close": 0.9476, "volume": 1202541.0}, {"date": "2024-07-02", "close": 0.9598, "volume": 1648064.0}, {"date": "2024-07-03", "close": 1.03, "volume": 1368044.0}, {"date": "2024-07-05", "close": 1.08, "volume": 1587537.0}, {"date": "2024-07-08", "close": 1.16, "volume": 1785624.0}, {"date": "2024-07-09", "close": 1.2, "volume": 2244132.0}, {"date": "2024-07-10", "close": 1.17, "volume": 2554738.0}, {"date": "2024-07-11", "close": 1.23, "volume": 3215013.0}, {"date": "2024-07-12", "close": 1.17, "volume": 1633571.0}, {"date": "2024-07-15", "close": 1.18, "volume": 1924143.0}, {"date": "2024-07-16", "close": 1.25, "volume": 4316263.0}, {"date": "2024-07-17", "close": 1.09, "volume": 2708909.0}, {"date": "2024-07-18", "close": 1.05, "volume": 1543635.0}, {"date": "2024-07-19", "close": 1.03, "volume": 787848.0}, {"date": "2024-07-22", "close": 1.06, "volume": 531083.0}, {"date": "2024-07-23", "close": 1.07, "volume": 424566.0}, {"date": "2024-07-24", "close": 1.07, "volume": 808276.0}, {"date": "2024-07-25", "close": 1.09, "volume": 467044.0}, {"date": "2024-07-26", "close": 1.12, "volume": 703805.0}, {"date": "2024-07-29", "close": 1.02, "volume": 1325487.0}, {"date": "2024-07-30", "close": 0.945, "volume": 2117623.0}, {"date": "2024-07-31", "close": 0.9033, "volume": 965931.0}, {"date": "2024-08-01", "close": 0.88, "volume": 2269396.0}, {"date": "2024-08-02", "close": 0.8922, "volume": 1111086.0}, {"date": "2024-08-05", "close": 0.7903, "volume": 2013143.0}, {"date": "2024-08-06", "close": 0.833, "volume": 1322731.0}, {"date": "2024-08-07", "close": 0.8121, "volume": 551384.0}, {"date": "2024-08-08", "close": 0.817, "volume": 506829.0}, {"date": "2024-08-09", "close": 0.7912, "volume": 592765.0}, {"date": "2024-08-12", "close": 0.795, "volume": 598179.0}, {"date": "2024-08-13", "close": 0.8253, "volume": 665781.0}, {"date": "2024-08-14", "close": 0.827, "volume": 884532.0}, {"date": "2024-08-15", "close": 0.8245, "volume": 688078.0}, {"date": "2024-08-16", "close": 0.8498, "volume": 554014.0}, {"date": "2024-08-19", "close": 0.9333, "volume": 1574469.0}, {"date": "2024-08-20", "close": 0.9296, "volume": 508236.0}, {"date": "2024-08-21", "close": 0.94, "volume": 746020.0}, {"date": "2024-08-22", "close": 0.8911, "volume": 634999.0}, {"date": "2024-08-23", "close": 0.9087, "volume": 477449.0}, {"date": "2024-08-26", "close": 0.9238, "volume": 804269.0}, {"date": "2024-08-27", "close": 0.9138, "volume": 558657.0}, {"date": "2024-08-28", "close": 0.8815, "volume": 663241.0}, {"date": "2024-08-29", "close": 0.8609, "volume": 1018560.0}, {"date": "2024-08-30", "close": 0.8778, "volume": 591416.0}, {"date": "2024-09-03", "close": 0.8673, "volume": 1240148.0}, {"date": "2024-09-04", "close": 0.8588, "volume": 630589.0}, {"date": "2024-09-05", "close": 0.9607, "volume": 2095932.0}, {"date": "2024-09-06", "close": 0.91, "volume": 768805.0}, {"date": "2024-09-09", "close": 0.93, "volume": 540530.0}, {"date": "2024-09-10", "close": 0.9205, "volume": 428727.0}, {"date": "2024-09-11", "close": 0.8901, "volume": 535126.0}, {"date": "2024-09-12", "close": 0.88, "volume": 1505425.0}, {"date": "2024-09-13", "close": 0.9214, "volume": 611675.0}, {"date": "2024-09-16", "close": 0.91, "volume": 630800.0}, {"date": "2024-09-17", "close": 0.8987, "volume": 598560.0}, {"date": "2024-09-18", "close": 0.9111, "volume": 842868.0}, {"date": "2024-09-19", "close": 0.9598, "volume": 642706.0}, {"date": "2024-09-20", "close": 1.05, "volume": 2393928.0}, {"date": "2024-09-23", "close": 1.0, "volume": 1556994.0}, {"date": "2024-09-24", "close": 0.9939, "volume": 563521.0}, {"date": "2024-09-25", "close": 0.983, "volume": 555984.0}, {"date": "2024-09-26", "close": 0.952, "volume": 799423.0}, {"date": "2024-09-27", "close": 0.96, "volume": 871912.0}, {"date": "2024-09-30", "close": 0.9864, "volume": 544979.0}, {"date": "2024-10-01", "close": 1.05, "volume": 2194298.0}, {"date": "2024-10-02", "close": 1.05, "volume": 484874.0}, {"date": "2024-10-03", "close": 1.01, "volume": 2111332.0}, {"date": "2024-10-04", "close": 1.07, "volume": 1377427.0}, {"date": "2024-10-07", "close": 1.05, "volume": 414691.0}, {"date": "2024-10-08", "close": 1.02, "volume": 604084.0}, {"date": "2024-10-09", "close": 1.01, "volume": 880547.0}, {"date": "2024-10-10", "close": 0.9837, "volume": 296887.0}, {"date": "2024-10-11", "close": 0.965, "volume": 745165.0}, {"date": "2024-10-14", "close": 0.9418, "volume": 669676.0}, {"date": "2024-10-15", "close": 0.968, "volume": 446691.0}, {"date": "2024-10-16", "close": 0.97, "volume": 429805.0}, {"date": "2024-10-17", "close": 0.9625, "volume": 268291.0}, {"date": "2024-10-18", "close": 0.962, "volume": 834474.0}, {"date": "2024-10-21", "close": 0.921, "volume": 901303.0}, {"date": "2024-10-22", "close": 0.8895, "volume": 953619.0}, {"date": "2024-10-23", "close": 0.889, "volume": 986946.0}, {"date": "2024-10-24", "close": 0.9, "volume": 596484.0}, {"date": "2024-10-25", "close": 0.9411, "volume": 531510.0}, {"date": "2024-10-28", "close": 0.917, "volume": 634093.0}, {"date": "2024-10-29", "close": 0.9143, "volume": 273759.0}, {"date": "2024-10-30", "close": 0.896, "volume": 735660.0}, {"date": "2024-10-31", "close": 0.878, "volume": 602376.0}, {"date": "2024-11-01", "close": 0.8737, "volume": 594893.0}, {"date": "2024-11-04", "close": 0.8863, "volume": 1518517.0}, {"date": "2024-11-05", "close": 0.8775, "volume": 567050.0}, {"date": "2024-11-06", "close": 0.8872, "volume": 371356.0}, {"date": "2024-11-07", "close": 0.887, "volume": 520015.0}, {"date": "2024-11-08", "close": 0.8789, "volume": 981401.0}, {"date": "2024-11-11", "close": 0.8582, "volume": 822561.0}, {"date": "2024-11-12", "close": 0.8478, "volume": 1262014.0}, {"date": "2024-11-13", "close": 0.8156, "volume": 1928732.0}, {"date": "2024-11-14", "close": 0.77, "volume": 2229194.0}, {"date": "2024-11-15", "close": 0.7401, "volume": 620911.0}, {"date": "2024-11-18", "close": 0.7201, "volume": 598477.0}, {"date": "2024-11-19", "close": 0.7148, "volume": 1133463.0}, {"date": "2024-11-20", "close": 0.6965, "volume": 1005479.0}, {"date": "2024-11-21", "close": 0.6646, "volume": 1144802.0}, {"date": "2024-11-22", "close": 0.6956, "volume": 1791555.0}, {"date": "2024-11-25", "close": 0.6992, "volume": 2097454.0}, {"date": "2024-11-26", "close": 0.7, "volume": 1336672.0}, {"date": "2024-11-27", "close": 0.7017, "volume": 667747.0}, {"date": "2024-11-29", "close": 0.6981, "volume": 517433.0}, {"date": "2024-12-02", "close": 0.7298, "volume": 2162432.0}, {"date": "2024-12-03", "close": 0.7, "volume": 627293.0}, {"date": "2024-12-04", "close": 0.7009, "volume": 674634.0}, {"date": "2024-12-05", "close": 0.7153, "volume": 7297993.0}, {"date": "2024-12-06", "close": 0.7532, "volume": 957599.0}, {"date": "2024-12-09", "close": 0.7665, "volume": 893530.0}, {"date": "2024-12-10", "close": 0.7389, "volume": 426238.0}, {"date": "2024-12-11", "close": 0.7126, "volume": 459483.0}, {"date": "2024-12-12", "close": 0.91, "volume": 17089050.0}, {"date": "2024-12-13", "close": 0.93, "volume": 2444653.0}, {"date": "2024-12-16", "close": 0.8578, "volume": 2475200.0}, {"date": "2024-12-17", "close": 0.8725, "volume": 1020879.0}, {"date": "2024-12-18", "close": 0.8041, "volume": 985924.0}, {"date": "2024-12-19", "close": 0.8409, "volume": 1246522.0}, {"date": "2024-12-20", "close": 0.84, "volume": 954140.0}, {"date": "2024-12-23", "close": 0.858, "volume": 724588.0}, {"date": "2024-12-24", "close": 0.8439, "volume": 487317.0}, {"date": "2024-12-26", "close": 0.8535, "volume": 502402.0}, {"date": "2024-12-27", "close": 0.8548, "volume": 590583.0}, {"date": "2024-12-30", "close": 0.8783, "volume": 868843.0}, {"date": "2024-12-31", "close": 0.9046, "volume": 934864.0}, {"date": "2025-01-02", "close": 0.97, "volume": 1300855.0}, {"date": "2025-01-03", "close": 1.02, "volume": 1441876.0}, {"date": "2025-01-06", "close": 1.09, "volume": 2952626.0}, {"date": "2025-01-07", "close": 1.11, "volume": 1393947.0}, {"date": "2025-01-08", "close": 1.05, "volume": 1330252.0}, {"date": "2025-01-10", "close": 0.9721, "volume": 812475.0}, {"date": "2025-01-13", "close": 0.9229, "volume": 742953.0}, {"date": "2025-01-14", "close": 0.8484, "volume": 772145.0}, {"date": "2025-01-15", "close": 0.9246, "volume": 1094576.0}, {"date": "2025-01-16", "close": 1.0, "volume": 846515.0}, {"date": "2025-01-17", "close": 0.9619, "volume": 819022.0}, {"date": "2025-01-21", "close": 0.922, "volume": 799689.0}, {"date": "2025-01-22", "close": 0.902, "volume": 656649.0}, {"date": "2025-01-23", "close": 0.8859, "volume": 494030.0}, {"date": "2025-01-24", "close": 0.93, "volume": 649339.0}, {"date": "2025-01-27", "close": 0.9138, "volume": 621200.0}, {"date": "2025-01-28", "close": 0.9208, "volume": 326090.0}, {"date": "2025-01-29", "close": 0.9186, "volume": 490319.0}, {"date": "2025-01-30", "close": 0.9637, "volume": 701225.0}, {"date": "2025-01-31", "close": 0.9936, "volume": 873779.0}, {"date": "2025-02-03", "close": 1.03, "volume": 1131343.0}, {"date": "2025-02-04", "close": 1.02, "volume": 921451.0}, {"date": "2025-02-05", "close": 1.15, "volume": 3079998.0}, {"date": "2025-02-06", "close": 1.11, "volume": 1669771.0}, {"date": "2025-02-07", "close": 1.06, "volume": 693636.0}, {"date": "2025-02-10", "close": 1.17, "volume": 2230481.0}, {"date": "2025-02-11", "close": 1.24, "volume": 1950608.0}, {"date": "2025-02-12", "close": 1.27, "volume": 2952761.0}, {"date": "2025-02-13", "close": 1.31, "volume": 3121976.0}, {"date": "2025-02-14", "close": 1.31, "volume": 2102949.0}, {"date": "2025-02-18", "close": 1.38, "volume": 2189261.0}, {"date": "2025-02-19", "close": 1.42, "volume": 2277926.0}, {"date": "2025-02-20", "close": 1.53, "volume": 2109407.0}, {"date": "2025-02-21", "close": 1.4, "volume": 1591710.0}, {"date": "2025-02-24", "close": 1.3, "volume": 2174187.0}, {"date": "2025-02-25", "close": 1.26, "volume": 2043413.0}, {"date": "2025-02-26", "close": 1.3, "volume": 1676809.0}, {"date": "2025-02-27", "close": 1.19, "volume": 1992902.0}, {"date": "2025-02-28", "close": 1.23, "volume": 1472025.0}, {"date": "2025-03-03", "close": 1.18, "volume": 1014833.0}, {"date": "2025-03-04", "close": 1.13, "volume": 1378900.0}, {"date": "2025-03-05", "close": 1.18, "volume": 1625211.0}, {"date": "2025-03-06", "close": 1.22, "volume": 1447322.0}, {"date": "2025-03-07", "close": 1.21, "volume": 1137643.0}, {"date": "2025-03-10", "close": 1.15, "volume": 1288142.0}, {"date": "2025-03-11", "close": 1.22, "volume": 1087698.0}, {"date": "2025-03-12", "close": 1.34, "volume": 2009864.0}, {"date": "2025-03-13", "close": 1.3, "volume": 1411653.0}, {"date": "2025-03-14", "close": 1.45, "volume": 2546612.0}, {"date": "2025-03-17", "close": 1.39, "volume": 1812196.0}, {"date": "2025-03-18", "close": 1.42, "volume": 2647629.0}, {"date": "2025-03-19", "close": 1.36, "volume": 1107082.0}, {"date": "2025-03-20", "close": 1.35, "volume": 1157221.0}, {"date": "2025-03-21", "close": 1.39, "volume": 1070481.0}, {"date": "2025-03-24", "close": 1.28, "volume": 1588353.0}, {"date": "2025-03-25", "close": 1.28, "volume": 1109080.0}, {"date": "2025-03-26", "close": 1.18, "volume": 1547700.0}, {"date": "2025-03-27", "close": 1.16, "volume": 1700560.0}, {"date": "2025-03-28", "close": 1.17, "volume": 1113726.0}, {"date": "2025-03-31", "close": 1.1, "volume": 1495509.0}, {"date": "2025-04-01", "close": 0.9943, "volume": 2372267.0}, {"date": "2025-04-02", "close": 0.9785, "volume": 1654083.0}, {"date": "2025-04-03", "close": 0.9414, "volume": 1272668.0}, {"date": "2025-04-04", "close": 0.8, "volume": 2788588.0}, {"date": "2025-04-07", "close": 0.8206, "volume": 2315651.0}, {"date": "2025-04-08", "close": 0.788, "volume": 1826072.0}, {"date": "2025-04-09", "close": 0.8807, "volume": 1724501.0}, {"date": "2025-04-10", "close": 0.777, "volume": 1673136.0}, {"date": "2025-04-11", "close": 0.825, "volume": 611053.0}, {"date": "2025-04-14", "close": 0.8129, "volume": 804296.0}, {"date": "2025-04-15", "close": 0.8299, "volume": 949832.0}, {"date": "2025-04-16", "close": 0.8301, "volume": 980347.0}, {"date": "2025-04-17", "close": 0.8425, "volume": 677476.0}, {"date": "2025-04-21", "close": 0.813, "volume": 1601760.0}, {"date": "2025-04-22", "close": 0.8274, "volume": 2364747.0}, {"date": "2025-04-23", "close": 0.8948, "volume": 2338946.0}, {"date": "2025-04-24", "close": 0.9792, "volume": 1543250.0}, {"date": "2025-04-25", "close": 0.9583, "volume": 2464705.0}, {"date": "2025-04-28", "close": 0.8764, "volume": 1410855.0}, {"date": "2025-04-29", "close": 0.8817, "volume": 588403.0}, {"date": "2025-04-30", "close": 1.02, "volume": 3278216.0}, {"date": "2025-05-01", "close": 1.06, "volume": 1787503.0}, {"date": "2025-05-02", "close": 1.18, "volume": 2627995.0}, {"date": "2025-05-05", "close": 1.25, "volume": 2191747.0}, {"date": "2025-05-06", "close": 1.09, "volume": 2005934.0}, {"date": "2025-05-07", "close": 1.095, "volume": 743491.0}, {"date": "2025-05-08", "close": 1.12, "volume": 958454.0}, {"date": "2025-05-09", "close": 1.11, "volume": 998296.0}, {"date": "2025-05-12", "close": 1.1, "volume": 981494.0}, {"date": "2025-05-13", "close": 1.09, "volume": 773449.0}, {"date": "2025-05-14", "close": 1.01, "volume": 1358749.0}, {"date": "2025-05-15", "close": 1.05, "volume": 1740585.0}, {"date": "2025-05-16", "close": 1.04, "volume": 2043671.0}, {"date": "2025-05-19", "close": 1.09, "volume": 1657804.0}, {"date": "2025-05-20", "close": 1.18, "volume": 2335990.0}, {"date": "2025-05-21", "close": 1.15, "volume": 2390769.0}, {"date": "2025-05-22", "close": 1.16, "volume": 2424496.0}, {"date": "2025-05-23", "close": 1.2, "volume": 1931337.0}, {"date": "2025-05-27", "close": 1.12, "volume": 1187186.0}, {"date": "2025-05-28", "close": 1.16, "volume": 840058.0}, {"date": "2025-05-29", "close": 1.13, "volume": 1001628.0}, {"date": "2025-05-30", "close": 1.11, "volume": 1078332.0}, {"date": "2025-06-02", "close": 1.155, "volume": 1591069.0}, {"date": "2025-06-03", "close": 1.22, "volume": 1436552.0}, {"date": "2025-06-04", "close": 1.26, "volume": 1430623.0}, {"date": "2025-06-05", "close": 1.26, "volume": 718950.0}, {"date": "2025-06-06", "close": 1.33, "volume": 1428232.0}, {"date": "2025-06-09", "close": 1.33, "volume": 981332.0}, {"date": "2025-06-10", "close": 1.25, "volume": 1491473.0}, {"date": "2025-06-11", "close": 1.29, "volume": 1670924.0}, {"date": "2025-06-12", "close": 1.27, "volume": 1038474.0}, {"date": "2025-06-13", "close": 1.24, "volume": 1126516.0}, {"date": "2025-06-16", "close": 1.28, "volume": 1606956.0}, {"date": "2025-06-17", "close": 1.24, "volume": 916794.0}, {"date": "2025-06-18", "close": 1.29, "volume": 693208.0}, {"date": "2025-06-20", "close": 1.44, "volume": 2265211.0}, {"date": "2025-06-23", "close": 1.37, "volume": 2212012.0}, {"date": "2025-06-24", "close": 1.38, "volume": 1087554.0}, {"date": "2025-06-25", "close": 1.36, "volume": 1304725.0}, {"date": "2025-06-26", "close": 1.3, "volume": 1256010.0}, {"date": "2025-06-27", "close": 1.25, "volume": 26071320.0}, {"date": "2025-06-30", "close": 1.23, "volume": 2018534.0}, {"date": "2025-07-01", "close": 1.25, "volume": 2391521.0}, {"date": "2025-07-02", "close": 1.21, "volume": 1177882.0}, {"date": "2025-07-03", "close": 1.24, "volume": 433035.0}, {"date": "2025-07-07", "close": 1.25, "volume": 1294045.0}, {"date": "2025-07-08", "close": 1.27, "volume": 1008321.0}, {"date": "2025-07-09", "close": 1.36, "volume": 1566924.0}, {"date": "2025-07-10", "close": 1.36, "volume": 1046201.0}, {"date": "2025-07-11", "close": 1.36, "volume": 696093.0}, {"date": "2025-07-14", "close": 1.53, "volume": 3975271.0}, {"date": "2025-07-15", "close": 1.45, "volume": 2056748.0}, {"date": "2025-07-16", "close": 1.66, "volume": 4203586.0}, {"date": "2025-07-17", "close": 1.71, "volume": 6208738.0}, {"date": "2025-07-18", "close": 1.7, "volume": 3184793.0}, {"date": "2025-07-21", "close": 1.75, "volume": 2411846.0}, {"date": "2025-07-22", "close": 1.72, "volume": 2415419.0}, {"date": "2025-07-23", "close": 1.87, "volume": 5333240.0}, {"date": "2025-07-24", "close": 1.78, "volume": 3386481.0}, {"date": "2025-07-25", "close": 1.84, "volume": 2094305.0}, {"date": "2025-07-28", "close": 1.98, "volume": 3564901.0}, {"date": "2025-07-29", "close": 1.96, "volume": 4161398.0}, {"date": "2025-07-30", "close": 2.08, "volume": 3906962.0}, {"date": "2025-07-31", "close": 2.04, "volume": 2993749.0}, {"date": "2025-08-01", "close": 2.0, "volume": 2686166.0}, {"date": "2025-08-04", "close": 2.17, "volume": 5912463.0}, {"date": "2025-08-05", "close": 2.16, "volume": 3075996.0}, {"date": "2025-08-06", "close": 1.98, "volume": 3966370.0}, {"date": "2025-08-07", "close": 1.74, "volume": 3782644.0}, {"date": "2025-08-08", "close": 1.76, "volume": 3070404.0}, {"date": "2025-08-11", "close": 1.735, "volume": 2487990.0}, {"date": "2025-08-12", "close": 1.93, "volume": 2209611.0}, {"date": "2025-08-13", "close": 1.97, "volume": 2942692.0}, {"date": "2025-08-14", "close": 1.96, "volume": 1413072.0}, {"date": "2025-08-15", "close": 1.96, "volume": 1731121.0}, {"date": "2025-08-18", "close": 1.99, "volume": 1533473.0}, {"date": "2025-08-19", "close": 1.92, "volume": 1185579.0}, {"date": "2025-08-20", "close": 1.95, "volume": 1112061.0}, {"date": "2025-08-21", "close": 2.17, "volume": 4527924.0}, {"date": "2025-08-22", "close": 2.34, "volume": 4899237.0}, {"date": "2025-08-25", "close": 2.36, "volume": 3156154.0}, {"date": "2025-08-26", "close": 2.53, "volume": 3556184.0}, {"date": "2025-08-27", "close": 2.46, "volume": 4258661.0}, {"date": "2025-08-28", "close": 2.4, "volume": 4268445.0}, {"date": "2025-08-29", "close": 2.47, "volume": 2537655.0}, {"date": "2025-09-02", "close": 2.59, "volume": 7656361.0}, {"date": "2025-09-03", "close": 2.58, "volume": 3305010.0}, {"date": "2025-09-04", "close": 2.51, "volume": 3365556.0}, {"date": "2025-09-05", "close": 2.94, "volume": 7656984.0}, {"date": "2025-09-08", "close": 2.66, "volume": 5557414.0}, {"date": "2025-09-09", "close": 2.77, "volume": 2715122.0}, {"date": "2025-09-10", "close": 3.11, "volume": 11229930.0}, {"date": "2025-09-11", "close": 3.46, "volume": 7309700.0}, {"date": "2025-09-12", "close": 3.46, "volume": 4242194.0}, {"date": "2025-09-15", "close": 3.18, "volume": 4135188.0}, {"date": "2025-09-16", "close": 3.2, "volume": 3468136.0}, {"date": "2025-09-17", "close": 2.99, "volume": 4804877.0}, {"date": "2025-09-18", "close": 3.08, "volume": 3632294.0}, {"date": "2025-09-19", "close": 3.05, "volume": 5112778.0}, {"date": "2025-09-22", "close": 3.16, "volume": 4354158.0}, {"date": "2025-09-23", "close": 3.08, "volume": 2711529.0}, {"date": "2025-09-24", "close": 2.99, "volume": 3112299.0}, {"date": "2025-09-25", "close": 2.78, "volume": 8591908.0}, {"date": "2025-09-26", "close": 2.7, "volume": 3931464.0}, {"date": "2025-09-29", "close": 2.82, "volume": 2766550.0}, {"date": "2025-09-30", "close": 2.63, "volume": 4702198.0}, {"date": "2025-10-01", "close": 2.49, "volume": 4410143.0}, {"date": "2025-10-02", "close": 2.48, "volume": 4192477.0}, {"date": "2025-10-03", "close": 2.57, "volume": 2797530.0}, {"date": "2025-10-06", "close": 2.41, "volume": 4064409.0}, {"date": "2025-10-07", "close": 2.5, "volume": 2640871.0}, {"date": "2025-10-08", "close": 2.42, "volume": 2808481.0}, {"date": "2025-10-09", "close": 2.56, "volume": 3038358.0}, {"date": "2025-10-10", "close": 2.28, "volume": 4325646.0}, {"date": "2025-10-13", "close": 2.44, "volume": 3016796.0}, {"date": "2025-10-14", "close": 2.38, "volume": 2260013.0}, {"date": "2025-10-15", "close": 2.41, "volume": 2381115.0}, {"date": "2025-10-16", "close": 2.31, "volume": 2828120.0}, {"date": "2025-10-17", "close": 2.19, "volume": 2998195.0}, {"date": "2025-10-20", "close": 2.27, "volume": 2302370.0}, {"date": "2025-10-21", "close": 2.18, "volume": 4084419.0}, {"date": "2025-10-22", "close": 2.21, "volume": 2573978.0}, {"date": "2025-10-23", "close": 2.09, "volume": 2981791.0}, {"date": "2025-10-24", "close": 2.48, "volume": 7741779.0}, {"date": "2025-10-27", "close": 2.39, "volume": 3831114.0}, {"date": "2025-10-28", "close": 2.38, "volume": 1558670.0}, {"date": "2025-10-29", "close": 2.39, "volume": 2353323.0}, {"date": "2025-10-30", "close": 2.42, "volume": 2166358.0}, {"date": "2025-10-31", "close": 2.45, "volume": 2163333.0}, {"date": "2025-11-03", "close": 2.39, "volume": 2493831.0}, {"date": "2025-11-04", "close": 2.3, "volume": 1937214.0}, {"date": "2025-11-05", "close": 2.37, "volume": 2292266.0}, {"date": "2025-11-06", "close": 2.31, "volume": 2346750.0}, {"date": "2025-11-07", "close": 2.36, "volume": 2091629.0}, {"date": "2025-11-10", "close": 2.48, "volume": 4073072.0}, {"date": "2025-11-11", "close": 2.59, "volume": 2300251.0}, {"date": "2025-11-12", "close": 2.7, "volume": 3419273.0}, {"date": "2025-11-13", "close": 2.51, "volume": 2324557.0}, {"date": "2025-11-14", "close": 2.71, "volume": 2785582.0}, {"date": "2025-11-17", "close": 2.99, "volume": 6266487.0}, {"date": "2025-11-18", "close": 3.05, "volume": 2897706.0}, {"date": "2025-11-19", "close": 3.14, "volume": 3058673.0}, {"date": "2025-11-20", "close": 3.11, "volume": 2952105.0}, {"date": "2025-11-21", "close": 3.06, "volume": 2742673.0}, {"date": "2025-11-24", "close": 3.18, "volume": 2735002.0}, {"date": "2025-11-25", "close": 3.27, "volume": 2389609.0}, {"date": "2025-11-26", "close": 3.34, "volume": 1718456.0}, {"date": "2025-11-28", "close": 3.34, "volume": 1137328.0}, {"date": "2025-12-01", "close": 3.14, "volume": 3601242.0}, {"date": "2025-12-02", "close": 2.99, "volume": 3665583.0}, {"date": "2025-12-03", "close": 3.42, "volume": 4711546.0}, {"date": "2025-12-04", "close": 3.32, "volume": 2191687.0}, {"date": "2025-12-05", "close": 3.33, "volume": 2223453.0}, {"date": "2025-12-08", "close": 3.41, "volume": 1842136.0}, {"date": "2025-12-09", "close": 3.45, "volume": 1647469.0}, {"date": "2025-12-10", "close": 3.49, "volume": 3053997.0}, {"date": "2025-12-11", "close": 3.62, "volume": 4286552.0}, {"date": "2025-12-12", "close": 3.6, "volume": 3479679.0}, {"date": "2025-12-15", "close": 3.79, "volume": 8630546.0}, {"date": "2025-12-16", "close": 3.56, "volume": 4856694.0}, {"date": "2025-12-17", "close": 3.57, "volume": 3704644.0}, {"date": "2025-12-18", "close": 3.43, "volume": 4536802.0}, {"date": "2025-12-19", "close": 3.44, "volume": 15018780.0}, {"date": "2025-12-22", "close": 3.77, "volume": 4263168.0}, {"date": "2025-12-23", "close": 3.285, "volume": 5665685.0}, {"date": "2025-12-24", "close": 3.44, "volume": 3250016.0}, {"date": "2025-12-26", "close": 3.23, "volume": 4371481.0}, {"date": "2025-12-29", "close": 3.21, "volume": 4114215.0}, {"date": "2025-12-30", "close": 3.12, "volume": 4106421.0}, {"date": "2025-12-31", "close": 3.1, "volume": 3446323.0}, {"date": "2026-01-02", "close": 2.88, "volume": 3855155.0}, {"date": "2026-01-05", "close": 2.74, "volume": 4470089.0}, {"date": "2026-01-06", "close": 2.56, "volume": 5604424.0}, {"date": "2026-01-07", "close": 2.41, "volume": 6886336.0}, {"date": "2026-01-08", "close": 2.5, "volume": 7132811.0}, {"date": "2026-01-09", "close": 2.5, "volume": 3403198.0}, {"date": "2026-01-12", "close": 2.52, "volume": 4221678.0}, {"date": "2026-01-13", "close": 2.66, "volume": 5049130.0}, {"date": "2026-01-14", "close": 2.55, "volume": 3508922.0}, {"date": "2026-01-15", "close": 2.45, "volume": 2717386.0}, {"date": "2026-01-16", "close": 2.52, "volume": 3874240.0}, {"date": "2026-01-20", "close": 2.6, "volume": 3948632.0}, {"date": "2026-01-21", "close": 2.74, "volume": 6338784.0}, {"date": "2026-01-22", "close": 2.87, "volume": 7513910.0}, {"date": "2026-01-23", "close": 2.7, "volume": 4250709.0}, {"date": "2026-01-26", "close": 2.66, "volume": 2805090.0}, {"date": "2026-01-27", "close": 2.64, "volume": 3584381.0}, {"date": "2026-01-28", "close": 2.55, "volume": 5838269.0}, {"date": "2026-01-29", "close": 2.42, "volume": 4828980.0}, {"date": "2026-01-30", "close": 2.28, "volume": 4638149.0}, {"date": "2026-02-02", "close": 2.48, "volume": 8764580.0}, {"date": "2026-02-03", "close": 2.67, "volume": 7079521.0}, {"date": "2026-02-04", "close": 2.46, "volume": 6850711.0}, {"date": "2026-02-05", "close": 2.435, "volume": 5109250.0}, {"date": "2026-02-06", "close": 2.26, "volume": 7931774.0}, {"date": "2026-02-09", "close": 2.26, "volume": 5800996.0}, {"date": "2026-02-10", "close": 2.33, "volume": 6552975.0}, {"date": "2026-02-11", "close": 2.35, "volume": 5451927.0}, {"date": "2026-02-12", "close": 2.32, "volume": 3220044.0}, {"date": "2026-02-13", "close": 2.29, "volume": 5145778.0}, {"date": "2026-02-17", "close": 2.15, "volume": 6206942.0}, {"date": "2026-02-18", "close": 2.17, "volume": 5776291.0}, {"date": "2026-02-19", "close": 2.11, "volume": 5210432.0}, {"date": "2026-02-20", "close": 2.13, "volume": 8452411.0}, {"date": "2026-02-23", "close": 0.4233, "volume": 273892300.0}, {"date": "2026-02-24", "close": 0.4154, "volume": 71290820.0}, {"date": "2026-02-25", "close": 0.3801, "volume": 73681480.0}, {"date": "2026-02-26", "close": 0.402, "volume": 34536430.0}, {"date": "2026-02-27", "close": 0.4249, "volume": 27492070.0}, {"date": "2026-03-02", "close": 0.4286, "volume": 14395980.0}, {"date": "2026-03-03", "close": 0.47, "volume": 20495440.0}, {"date": "2026-03-04", "close": 0.58, "volume": 25324650.0}, {"date": "2026-03-05", "close": 0.5218, "volume": 21213520.0}, {"date": "2026-03-06", "close": 0.5007, "volume": 12042460.0}, {"date": "2026-03-09", "close": 0.5553, "volume": 9228088.0}, {"date": "2026-03-10", "close": 0.5071, "volume": 9538743.0}, {"date": "2026-03-11", "close": 0.4901, "volume": 8137688.0}, {"date": "2026-03-12", "close": 0.46, "volume": 10443310.0}, {"date": "2026-03-13", "close": 0.4371, "volume": 5999927.0}, {"date": "2026-03-16", "close": 0.456, "volume": 6188860.0}, {"date": "2026-03-17", "close": 0.4718, "volume": 6383585.0}, {"date": "2026-03-18", "close": 0.4341, "volume": 10906010.0}, {"date": "2026-03-19", "close": 0.452, "volume": 10720790.0}, {"date": "2026-03-20", "close": 0.4224, "volume": 29612170.0}, {"date": "2026-03-23", "close": 0.3732, "volume": 28704230.0}, {"date": "2026-03-24", "close": 0.3449, "volume": 23456380.0}, {"date": "2026-03-25", "close": 0.3815, "volume": 15000630.0}, {"date": "2026-03-26", "close": 0.3748, "volume": 9464466.0}, {"date": "2026-03-27", "close": 0.3465, "volume": 9487085.0}, {"date": "2026-03-30", "close": 0.32, "volume": 7585598.0}, {"date": "2026-03-31", "close": 0.3285, "volume": 7205569.0}, {"date": "2026-04-01", "close": 0.365, "volume": 10666070.0}, {"date": "2026-04-02", "close": 0.37, "volume": 5810717.0}, {"date": "2026-04-06", "close": 0.3459, "volume": 9805152.0}, {"date": "2026-04-07", "close": 0.3297, "volume": 8481684.0}, {"date": "2026-04-08", "close": 0.3474, "volume": 6916409.0}, {"date": "2026-04-09", "close": 0.3716, "volume": 7970685.0}, {"date": "2026-04-10", "close": 0.4095, "volume": 11775560.0}, {"date": "2026-04-13", "close": 0.4006, "volume": 6837652.0}, {"date": "2026-04-14", "close": 0.4316, "volume": 6939348.0}, {"date": "2026-04-15", "close": 0.4509, "volume": 8782765.0}, {"date": "2026-04-16", "close": 0.4374, "volume": 5149564.0}, {"date": "2026-04-17", "close": 0.446, "volume": 4082759.0}, {"date": "2026-04-20", "close": 0.42, "volume": 4577083.0}, {"date": "2026-04-21", "close": 0.3774, "volume": 9344786.0}, {"date": "2026-04-22", "close": 0.3899, "volume": 4799087.0}, {"date": "2026-04-23", "close": 0.3736, "volume": 4196397.0}, {"date": "2026-04-24", "close": 0.3627, "volume": 3262454.0}, {"date": "2026-04-27", "close": 0.3485, "volume": 6299092.0}, {"date": "2026-04-28", "close": 0.3449, "volume": 7900181.0}, {"date": "2026-04-29", "close": 0.3496, "volume": 5127916.0}, {"date": "2026-04-30", "close": 0.3678, "volume": 3457014.0}, {"date": "2026-05-01", "close": 0.3698, "volume": 2371540.0}, {"date": "2026-05-04", "close": 0.3504, "volume": 3890755.0}, {"date": "2026-05-05", "close": 0.336, "volume": 4346604.0}, {"date": "2026-05-06", "close": 0.3502, "volume": 4552115.0}, {"date": "2026-05-07", "close": 0.3437, "volume": 3894951.0}, {"date": "2026-05-08", "close": 0.327, "volume": 3392857.0}, {"date": "2026-05-11", "close": 0.3387, "volume": 3055557.0}, {"date": "2026-05-12", "close": 0.3406, "volume": 2684631.0}, {"date": "2026-05-13", "close": 0.3436, "volume": 3320912.0}, {"date": "2026-05-14", "close": 0.33, "volume": 2707312.0}, {"date": "2026-05-15", "close": 0.34, "volume": 5500979.0}, {"date": "2026-05-18", "close": 0.1927, "volume": 58014630.0}, {"date": "2026-05-19", "close": 0.1991, "volume": 26042810.0}, {"date": "2026-05-20", "close": 0.2153, "volume": 15580990.0}, {"date": "2026-05-21", "close": 0.2009, "volume": 36709810.0}, {"date": "2026-05-22", "close": 0.2101, "volume": 12800480.0}, {"date": "2026-05-26", "close": 0.22, "volume": 13230270.0}, {"date": "2026-05-27", "close": 0.2179, "volume": 16247270.0}, {"date": "2026-05-28", "close": 0.2111, "volume": 11699750.0}, {"date": "2026-05-29", "close": 0.2309, "volume": 13216440.0}, {"date": "2026-06-01", "close": 0.1981, "volume": 19804300.0}, {"date": "2026-06-02", "close": 0.2002, "volume": 11592120.0}, {"date": "2026-06-03", "close": 0.1883, "volume": 12271210.0}, {"date": "2026-06-04", "close": 0.1778, "volume": 9006367.0}, {"date": "2026-06-05", "close": 0.175, "volume": 13195790.0}, {"date": "2026-06-08", "close": 0.1656, "volume": 14269360.0}, {"date": "2026-06-09", "close": 0.16, "volume": 13174760.0}, {"date": "2026-06-10", "close": 0.156, "volume": 34015770.0}, {"date": "2026-06-11", "close": 0.1774, "volume": 22657750.0}, {"date": "2026-06-12", "close": 0.1619, "volume": 18116670.0}, {"date": "2026-06-15", "close": 0.167, "volume": 16232320.0}, {"date": "2026-06-16", "close": 0.1677, "volume": 8744485.0}, {"date": "2026-06-17", "close": 0.179, "volume": 23153050.0}, {"date": "2026-06-18", "close": 0.168, "volume": 23415700.0}, {"date": "2026-06-22", "close": 0.1642, "volume": 11641540.0}, {"date": "2026-06-23", "close": 0.1714, "volume": 13387510.0}, {"date": "2026-06-24", "close": 0.169, "volume": 12287460.0}, {"date": "2026-06-25", "close": 0.1652, "volume": 11359750.0}, {"date": "2026-06-26", "close": 0.157, "volume": 38552920.0}, {"date": "2026-06-29", "close": 0.164, "volume": 15674990.0}, {"date": "2026-06-30", "close": 0.1646, "volume": 10802450.0}, {"date": "2026-07-01", "close": 0.1677, "volume": 11741600.0}, {"date": "2026-07-02", "close": 0.1732, "volume": 16527200.0}, {"date": "2026-07-06", "close": 0.1949, "volume": 16580520.0}, {"date": "2026-07-07", "close": 0.1775, "volume": 14282600.0}, {"date": "2026-07-08", "close": 0.169, "volume": 17800340.0}, {"date": "2026-07-09", "close": 0.175, "volume": 8708902.0}, {"date": "2026-07-10", "close": 0.1697, "volume": 12927860.0}, {"date": "2026-07-13", "close": 0.1441, "volume": 30798230.0}, {"date": "2026-07-14", "close": 0.1401, "volume": 41841690.0}, {"date": "2026-07-15", "close": 0.1617, "volume": 24628480.0}, {"date": "2026-07-16", "close": 0.1705, "volume": 14222450.0}, {"date": "2026-07-17", "close": 0.1701, "volume": 11563920.0}, {"date": "2026-07-20", "close": 0.141, "volume": 39485340.0}, {"date": "2026-07-21", "close": 0.1548, "volume": 15126550.0}, {"date": "2026-07-22", "close": 0.1446, "volume": 16477090.0}, {"date": "2026-07-23", "close": 0.1425, "volume": 14004140.0}, {"date": "2026-07-24", "close": 0.136, "volume": 10925770.0}, {"date": "2026-07-27", "close": 0.1994, "volume": 357112200.0}, {"date": "2026-07-28", "close": 0.2051, "volume": 211222900.0}, {"date": "2026-07-29", "close": 0.2067, "volume": 30263000.0}, {"date": "2026-07-30", "close": 0.1783, "volume": 30642610.0}, {"date": "2026-07-31", "close": 0.1695, "volume": 25616400.0}, {"date": "2026-08-03", "close": 0.1736, "volume": 17705150.0}, {"date": "2026-08-04", "close": 0.1815, "volume": 14760340.0}, {"date": "2026-08-05", "close": 0.1777, "volume": 8005630.0}, {"date": "2026-08-06", "close": 0.1784, "volume": 8230664.0}, {"date": "2026-08-07", "close": 0.178, "volume": 10940720.0}], "refreshing": true}