{"ticker": "GRAB", "overview": {"cik": "1855612", "ticker": "GRAB", "name": "Grab Holdings Ltd", "industry": "Services-Business Services, NEC", "country": "Singapore", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001696555-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001990865-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010037", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0002026373-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001896497-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001696555-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001855612-26-000140", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000973", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001855612-26-000138", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001855612-26-000135", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001855612-26-000133", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-389761", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001990865-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002026373-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009021", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001976718-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001696555-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008161", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001855612-26-000131", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001896497-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001990865-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001855612-26-000127", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001855612-26-000125", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001855612-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001976718-26-000009", "price_sensitive": false}]}, "description": "Grab Holdings Ltd trades as GRAB on the NASDAQ and is registered in Singapore, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 9 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 6 sales totalling $2.50M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 2504498.2321, "net": -2504498.2321, "insiders": 5, "first_date": "2026-08-10", "last_date": "2026-10-15"}, "metrics": {"ticker": "GRAB", "has_prices": true, "as_of": "2026-08-07", "last": 3.66, "prev_close": 3.67, "change": -0.009999999999999787, "change_pct": -0.0027247956403269173, "session_volume": 30881250.0, "vwap_5": 3.7013984288436794, "vwap_20": 3.5618138524725174, "vwap_60": 3.55967201383002, "vwap_250": 4.54810852143417, "high_52w": 6.07, "low_52w": 3.27, "avg_volume_20": 49024309.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001976718-26-000013", "src": "INSIDERS", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Peter Henry Oey", "who_key": "Oey Peter Henry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Singapore", "headline": "CFO trims $149K of GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1976718/000197671826000013/0001976718-26-000013-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001696555-26-000012", "src": "INSIDERS", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Philipp Wolfgang Josef Kandal", "who_key": "Kandal Philipp Wolfgang Josef", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Singapore", "headline": "An exit at the top? Exec sells $90K of GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1855612/000169655526000012/0001696555-26-000012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "13DG-0001193125-26-389761", "src": "13DG", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Grab Holdings Ltd", "who_key": "Grab Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Singapore", "headline": "Grab Holdings Ltd raises a passive stake in GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1855612/0001193125-26-389761-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71448}, {"id": "0001990865-26-000011", "src": "INSIDERS", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Chin Yin Ong", "who_key": "Ong Chin Yin", "role": "Chief Org Capability Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 130412.20000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Singapore", "headline": "Top exec sells $130K of GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1990865/000199086526000011/0001990865-26-000011-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "0002026373-26-000008", "src": "INSIDERS", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Alexander Charles Hungate", "who_key": "Hungate Alexander Charles", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 506236.0321, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Singapore", "headline": "President sells $506K of GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2026373/000202637326000008/0002026373-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001976718-26-000011", "src": "INSIDERS", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Peter Henry Oey", "who_key": "Oey Peter Henry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 180180.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Singapore", "headline": "CFO takes $180K off the table in GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1976718/000197671826000011/0001976718-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0001896497-26-000007", "src": "INSIDERS", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Anthony Ping Yeow Tan", "who_key": "Tan Anthony Ping Yeow", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1448720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Singapore", "headline": "$1.4M sale: The CEO lightens up on GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1896497/000189649726000007/0001896497-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0001552781-26-000379", "src": "13DG", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Grab Holdings Ltd", "who_key": "Grab Holdings Ltd", "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": "Services-Business Services, NEC", "country": "Singapore", "headline": "Grab Holdings Ltd moves to a 13.5% activist stake in GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1855612/0001552781-26-000379-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172248}, {"id": "13F-1167483-0000919574-26-003362-G4124C109", "src": "13F", "ticker": "GRAB", "cik": "", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Limited", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 463689702.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global trims $463.7M of GRAB (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-389761", "src": "13DG", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Grab Holdings Ltd", "who_key": "Grab Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Singapore", "headline": "Grab Holdings Ltd raises a passive stake in GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1855612/0001193125-26-389761-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71448}, {"id": "13DG-0001552781-26-000379", "src": "13DG", "ticker": "GRAB", "cik": "1855612", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Ltd", "who": "Grab Holdings Ltd", "who_key": "Grab Holdings Ltd", "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": "Services-Business Services, NEC", "country": "Singapore", "headline": "Grab Holdings Ltd moves to a 13.5% activist stake in GRAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1855612/0001552781-26-000379-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172248}, {"id": "13F-1167483-0000919574-26-003362-G4124C109", "src": "13F", "ticker": "GRAB", "cik": "", "company": "Grab Holdings Limited", "company_raw": "Grab Holdings Limited", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 463689702.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global trims $463.7M of GRAB (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}], "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": "Grab Holdings Limited - Warrant", "new_value": "Grab Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855612", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855612", "applied": 1, "detected_at": "2026-10-24T19:05:46.768403"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GRAB", "new_value": "Grab Holdings Limited - Class A Ordinary Shares", "effective": "", "evidence": "GRAB is listed again under the same company (Grab Holdings Limited - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.890179"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GRABW", "new_value": "Grab Holdings Limited - Warrant", "effective": "", "evidence": "GRABW is listed again under the same company (Grab Holdings Limited - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.599971"}]}, "key_people": [{"who": "Anthony Ping Yeow Tan", "who_key": "Tan Anthony Ping Yeow", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1448720.0, "net": -1448720.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1448720.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1896497/000189649726000007/0001896497-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1448720.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1896497/000189649726000007/0001896497-26-000007-index.htm"}}, {"who": "Alexander Charles Hungate", "who_key": "Hungate Alexander Charles", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 506236.0321, "net": -506236.0321, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 506236.0321, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026373/000202637326000008/0002026373-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 506236.0321, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026373/000202637326000008/0002026373-26-000008-index.htm"}}, {"who": "Peter Henry Oey", "who_key": "Oey Peter Henry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 329130.0, "net": -329130.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148950.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976718/000197671826000013/0001976718-26-000013-index.htm"}, {"action": "SELL", "amount": 180180.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976718/000197671826000011/0001976718-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 148950.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976718/000197671826000013/0001976718-26-000013-index.htm"}}, {"who": "Chin Yin Ong", "who_key": "Ong Chin Yin", "role": "Chief Org Capability Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 130412.20000000001, "net": -130412.20000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 130412.20000000001, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990865/000199086526000011/0001990865-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 130412.20000000001, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990865/000199086526000011/0001990865-26-000011-index.htm"}}, {"who": "Philipp Wolfgang Josef Kandal", "who_key": "Kandal Philipp Wolfgang Josef", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 90000.0, "net": -90000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90000.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855612/000169655526000012/0001696555-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 90000.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855612/000169655526000012/0001696555-26-000012-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1448720.0}, {"date": "2026-08-17", "net": -180180.0}, {"date": "2026-09-02", "net": -506236.0321}, {"date": "2026-09-03", "net": -130412.20000000001}, {"date": "2026-10-15", "net": -238950.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001696555-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001990865-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010037", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0002026373-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001896497-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001696555-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001855612-26-000140", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000973", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001855612-26-000138", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001855612-26-000135", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001855612-26-000133", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-389761", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001990865-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002026373-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009021", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001976718-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001696555-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008161", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001855612-26-000131", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001896497-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001990865-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001855612-26-000127", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001855612-26-000125", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001855612-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001976718-26-000009", "price_sensitive": false}], "performance": {"ticker": "GRAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-02", "close": 8.75, "volume": 35751170.0}, {"date": "2021-12-03", "close": 8.99, "volume": 29667170.0}, {"date": "2021-12-06", "close": 9.0, "volume": 25416000.0}, {"date": "2021-12-07", "close": 8.85, "volume": 25775900.0}, {"date": "2021-12-08", "close": 8.89, "volume": 26187650.0}, {"date": "2021-12-09", "close": 8.08, "volume": 36086670.0}, {"date": "2021-12-10", "close": 7.12, "volume": 39572610.0}, {"date": "2021-12-13", "close": 7.17, "volume": 16689380.0}, {"date": "2021-12-14", "close": 6.79, "volume": 32797870.0}, {"date": "2021-12-15", "close": 7.14, "volume": 26431510.0}, {"date": "2021-12-16", "close": 7.25, "volume": 21053310.0}, {"date": "2021-12-17", "close": 7.57, "volume": 21849440.0}, {"date": "2021-12-20", "close": 7.3, "volume": 9573753.0}, {"date": "2021-12-21", "close": 7.3, "volume": 5539664.0}, {"date": "2021-12-22", "close": 7.34, "volume": 4354063.0}, {"date": "2021-12-23", "close": 7.35, "volume": 13381650.0}, {"date": "2021-12-27", "close": 7.09, "volume": 11855850.0}, {"date": "2021-12-28", "close": 6.98, "volume": 13896920.0}, {"date": "2021-12-29", "close": 6.96, "volume": 7289312.0}, {"date": "2021-12-30", "close": 7.15, "volume": 7295283.0}, {"date": "2021-12-31", "close": 7.13, "volume": 8813519.0}, {"date": "2022-01-03", "close": 7.22, "volume": 4689872.0}, {"date": "2022-01-04", "close": 7.29, "volume": 5867687.0}, {"date": "2022-01-05", "close": 6.9, "volume": 30569360.0}, {"date": "2022-01-06", "close": 6.65, "volume": 18589000.0}, {"date": "2022-01-07", "close": 6.81, "volume": 20806860.0}, {"date": "2022-01-10", "close": 6.6, "volume": 25170970.0}, {"date": "2022-01-11", "close": 6.54, "volume": 32226690.0}, {"date": "2022-01-12", "close": 6.25, "volume": 12255520.0}, {"date": "2022-01-13", "close": 6.11, "volume": 23936180.0}, {"date": "2022-01-14", "close": 6.04, "volume": 14430630.0}, {"date": "2022-01-18", "close": 5.54, "volume": 37389040.0}, {"date": "2022-01-19", "close": 5.65, "volume": 15743950.0}, {"date": "2022-01-20", "close": 5.94, "volume": 19200730.0}, {"date": "2022-01-21", "close": 5.6, "volume": 41267610.0}, {"date": "2022-01-24", "close": 5.56, "volume": 26723540.0}, {"date": "2022-01-25", "close": 5.82, "volume": 23614130.0}, {"date": "2022-01-26", "close": 5.94, "volume": 49730920.0}, {"date": "2022-01-27", "close": 5.71, "volume": 35972700.0}, {"date": "2022-01-28", "close": 5.51, "volume": 34813060.0}, {"date": "2022-01-31", "close": 5.66, "volume": 15311400.0}, {"date": "2022-02-01", "close": 5.7, "volume": 8873409.0}, {"date": "2022-02-02", "close": 5.48, "volume": 7885402.0}, {"date": "2022-02-03", "close": 4.98, "volume": 14941140.0}, {"date": "2022-02-04", "close": 5.32, "volume": 16122970.0}, {"date": "2022-02-07", "close": 5.34, "volume": 8767850.0}, {"date": "2022-02-08", "close": 5.21, "volume": 6864214.0}, {"date": "2022-02-09", "close": 5.55, "volume": 8462631.0}, {"date": "2022-02-10", "close": 6.35, "volume": 60463430.0}, {"date": "2022-02-11", "close": 5.89, "volume": 25100600.0}, {"date": "2022-02-14", "close": 5.92, "volume": 21790550.0}, {"date": "2022-02-15", "close": 6.0, "volume": 18128020.0}, {"date": "2022-02-16", "close": 6.04, "volume": 14953880.0}, {"date": "2022-02-17", "close": 5.81, "volume": 12389280.0}, {"date": "2022-02-18", "close": 5.52, "volume": 16555460.0}, {"date": "2022-02-22", "close": 5.17, "volume": 27064560.0}, {"date": "2022-02-23", "close": 5.3, "volume": 25403160.0}, {"date": "2022-02-24", "close": 5.5, "volume": 31376720.0}, {"date": "2022-02-25", "close": 5.8, "volume": 25186460.0}, {"date": "2022-02-28", "close": 5.76, "volume": 178830700.0}, {"date": "2022-03-01", "close": 5.52, "volume": 14092820.0}, {"date": "2022-03-02", "close": 5.23, "volume": 17905520.0}, {"date": "2022-03-03", "close": 3.28, "volume": 116033100.0}, {"date": "2022-03-04", "close": 3.36, "volume": 85870650.0}, {"date": "2022-03-07", "close": 3.36, "volume": 27703020.0}, {"date": "2022-03-08", "close": 3.24, "volume": 28163740.0}, {"date": "2022-03-09", "close": 3.14, "volume": 27930290.0}, {"date": "2022-03-10", "close": 3.29, "volume": 21733210.0}, {"date": "2022-03-11", "close": 3.14, "volume": 19410680.0}, {"date": "2022-03-14", "close": 3.02, "volume": 24168890.0}, {"date": "2022-03-15", "close": 3.03, "volume": 29505600.0}, {"date": "2022-03-16", "close": 3.53, "volume": 35771070.0}, {"date": "2022-03-17", "close": 3.78, "volume": 15341220.0}, {"date": "2022-03-18", "close": 4.1, "volume": 24107840.0}, {"date": "2022-03-21", "close": 3.87, "volume": 12827150.0}, {"date": "2022-03-22", "close": 3.75, "volume": 13185430.0}, {"date": "2022-03-23", "close": 3.71, "volume": 9560677.0}, {"date": "2022-03-24", "close": 3.63, "volume": 15197560.0}, {"date": "2022-03-25", "close": 3.3, "volume": 15623040.0}, {"date": "2022-03-28", "close": 3.44, "volume": 15364390.0}, {"date": "2022-03-29", "close": 3.91, "volume": 25046610.0}, {"date": "2022-03-30", "close": 3.55, "volume": 13017100.0}, {"date": "2022-03-31", "close": 3.5, "volume": 16983270.0}, {"date": "2022-04-01", "close": 3.47, "volume": 15933810.0}, {"date": "2022-04-04", "close": 3.92, "volume": 11893080.0}, {"date": "2022-04-05", "close": 3.695, "volume": 15310750.0}, {"date": "2022-04-06", "close": 3.59, "volume": 11917940.0}, {"date": "2022-04-07", "close": 3.48, "volume": 13258100.0}, {"date": "2022-04-08", "close": 3.61, "volume": 18061380.0}, {"date": "2022-04-11", "close": 3.52, "volume": 14700850.0}, {"date": "2022-04-12", "close": 3.4, "volume": 13262810.0}, {"date": "2022-04-13", "close": 3.48, "volume": 13063460.0}, {"date": "2022-04-14", "close": 3.2, "volume": 17179320.0}, {"date": "2022-04-18", "close": 3.05, "volume": 15802990.0}, {"date": "2022-04-19", "close": 3.29, "volume": 15616720.0}, {"date": "2022-04-20", "close": 3.01, "volume": 12208620.0}, {"date": "2022-04-21", "close": 2.86, "volume": 18760950.0}, {"date": "2022-04-22", "close": 2.85, "volume": 15211070.0}, {"date": "2022-04-25", "close": 2.86, "volume": 12052380.0}, {"date": "2022-04-26", "close": 2.71, "volume": 10721130.0}, {"date": "2022-04-27", "close": 2.71, "volume": 10748530.0}, {"date": "2022-04-28", "close": 2.86, "volume": 13796450.0}, {"date": "2022-04-29", "close": 2.95, "volume": 14406480.0}, {"date": "2022-05-02", "close": 3.11, "volume": 14730590.0}, {"date": "2022-05-03", "close": 3.15, "volume": 11257380.0}, {"date": "2022-05-04", "close": 3.18, "volume": 17477030.0}, {"date": "2022-05-05", "close": 3.03, "volume": 11585260.0}, {"date": "2022-05-06", "close": 3.01, "volume": 16445680.0}, {"date": "2022-05-09", "close": 2.8, "volume": 17666480.0}, {"date": "2022-05-10", "close": 2.75, "volume": 20697430.0}, {"date": "2022-05-11", "close": 2.51, "volume": 32477990.0}, {"date": "2022-05-12", "close": 2.7, "volume": 37278770.0}, {"date": "2022-05-13", "close": 2.82, "volume": 18082120.0}, {"date": "2022-05-16", "close": 2.575, "volume": 18829860.0}, {"date": "2022-05-17", "close": 2.73, "volume": 15632910.0}, {"date": "2022-05-18", "close": 2.53, "volume": 19896520.0}, {"date": "2022-05-19", "close": 3.14, "volume": 110345700.0}, {"date": "2022-05-20", "close": 3.21, "volume": 43042560.0}, {"date": "2022-05-23", "close": 2.89, "volume": 23067140.0}, {"date": "2022-05-24", "close": 2.55, "volume": 25673300.0}, {"date": "2022-05-25", "close": 2.42, "volume": 48637520.0}, {"date": "2022-05-26", "close": 2.32, "volume": 46081360.0}, {"date": "2022-05-27", "close": 2.41, "volume": 55179710.0}, {"date": "2022-05-31", "close": 2.66, "volume": 92512470.0}, {"date": "2022-06-01", "close": 2.61, "volume": 31132790.0}, {"date": "2022-06-02", "close": 2.63, "volume": 24155470.0}, {"date": "2022-06-03", "close": 2.54, "volume": 15899390.0}, {"date": "2022-06-06", "close": 2.64, "volume": 21889030.0}, {"date": "2022-06-07", "close": 2.65, "volume": 26856910.0}, {"date": "2022-06-08", "close": 3.06, "volume": 45882820.0}, {"date": "2022-06-09", "close": 2.89, "volume": 44721700.0}, {"date": "2022-06-10", "close": 2.71, "volume": 31622010.0}, {"date": "2022-06-13", "close": 2.43, "volume": 30489400.0}, {"date": "2022-06-14", "close": 2.45, "volume": 12385660.0}, {"date": "2022-06-15", "close": 2.5, "volume": 29913900.0}, {"date": "2022-06-16", "close": 2.35, "volume": 25976750.0}, {"date": "2022-06-17", "close": 2.33, "volume": 27548020.0}, {"date": "2022-06-21", "close": 2.73, "volume": 53701930.0}, {"date": "2022-06-22", "close": 2.56, "volume": 27936500.0}, {"date": "2022-06-23", "close": 2.74, "volume": 29962150.0}, {"date": "2022-06-24", "close": 2.89, "volume": 38932810.0}, {"date": "2022-06-27", "close": 2.69, "volume": 38032930.0}, {"date": "2022-06-28", "close": 2.52, "volume": 24495820.0}, {"date": "2022-06-29", "close": 2.55, "volume": 25163370.0}, {"date": "2022-06-30", "close": 2.53, "volume": 34148340.0}, {"date": "2022-07-01", "close": 2.38, "volume": 39593810.0}, {"date": "2022-07-05", "close": 2.71, "volume": 50337020.0}, {"date": "2022-07-06", "close": 2.52, "volume": 33834650.0}, {"date": "2022-07-07", "close": 2.63, "volume": 25265840.0}, {"date": "2022-07-08", "close": 2.5, "volume": 26506270.0}, {"date": "2022-07-11", "close": 2.39, "volume": 33172630.0}, {"date": "2022-07-12", "close": 2.51, "volume": 26050420.0}, {"date": "2022-07-13", "close": 2.5, "volume": 31973010.0}, {"date": "2022-07-14", "close": 2.48, "volume": 20023140.0}, {"date": "2022-07-15", "close": 2.49, "volume": 21032700.0}, {"date": "2022-07-18", "close": 2.73, "volume": 30995970.0}, {"date": "2022-07-19", "close": 2.82, "volume": 17282690.0}, {"date": "2022-07-20", "close": 2.89, "volume": 15093650.0}, {"date": "2022-07-21", "close": 2.93, "volume": 13271340.0}, {"date": "2022-07-22", "close": 2.73, "volume": 21139520.0}, {"date": "2022-07-25", "close": 2.75, "volume": 9040557.0}, {"date": "2022-07-26", "close": 2.89, "volume": 13755620.0}, {"date": "2022-07-27", "close": 2.93, "volume": 13016540.0}, {"date": "2022-07-28", "close": 2.97, "volume": 9746654.0}, {"date": "2022-07-29", "close": 2.95, "volume": 11471770.0}, {"date": "2022-08-01", "close": 2.88, "volume": 9070501.0}, {"date": "2022-08-02", "close": 3.1, "volume": 21186660.0}, {"date": "2022-08-03", "close": 3.3, "volume": 28397140.0}, {"date": "2022-08-04", "close": 3.62, "volume": 25273870.0}, {"date": "2022-08-05", "close": 3.81, "volume": 38812810.0}, {"date": "2022-08-08", "close": 3.74, "volume": 27501390.0}, {"date": "2022-08-09", "close": 3.56, "volume": 15945700.0}, {"date": "2022-08-10", "close": 3.68, "volume": 18229000.0}, {"date": "2022-08-11", "close": 3.76, "volume": 19933420.0}, {"date": "2022-08-12", "close": 3.85, "volume": 32820470.0}, {"date": "2022-08-15", "close": 3.77, "volume": 15312160.0}, {"date": "2022-08-16", "close": 3.66, "volume": 13916270.0}, {"date": "2022-08-17", "close": 3.57, "volume": 17859750.0}, {"date": "2022-08-18", "close": 3.51, "volume": 11339170.0}, {"date": "2022-08-19", "close": 3.44, "volume": 15550220.0}, {"date": "2022-08-22", "close": 3.4, "volume": 12541840.0}, {"date": "2022-08-23", "close": 3.47, "volume": 13858890.0}, {"date": "2022-08-24", "close": 3.6, "volume": 21544290.0}, {"date": "2022-08-25", "close": 3.16, "volume": 47106190.0}, {"date": "2022-08-26", "close": 3.05, "volume": 37694220.0}, {"date": "2022-08-29", "close": 2.99, "volume": 25112850.0}, {"date": "2022-08-30", "close": 3.06, "volume": 35719470.0}, {"date": "2022-08-31", "close": 2.85, "volume": 51519710.0}, {"date": "2022-09-01", "close": 2.87, "volume": 26277460.0}, {"date": "2022-09-02", "close": 2.96, "volume": 22492700.0}, {"date": "2022-09-06", "close": 2.9, "volume": 15202920.0}, {"date": "2022-09-07", "close": 3.06, "volume": 19726200.0}, {"date": "2022-09-08", "close": 3.09, "volume": 31800240.0}, {"date": "2022-09-09", "close": 3.15, "volume": 17693780.0}, {"date": "2022-09-12", "close": 3.38, "volume": 26622620.0}, {"date": "2022-09-13", "close": 3.09, "volume": 34326880.0}, {"date": "2022-09-14", "close": 3.05, "volume": 33228080.0}, {"date": "2022-09-15", "close": 2.95, "volume": 21187080.0}, {"date": "2022-09-16", "close": 2.98, "volume": 42460810.0}, {"date": "2022-09-19", "close": 3.14, "volume": 17408760.0}, {"date": "2022-09-20", "close": 2.95, "volume": 14165960.0}, {"date": "2022-09-21", "close": 2.84, "volume": 14797380.0}, {"date": "2022-09-22", "close": 2.7, "volume": 17265550.0}, {"date": "2022-09-23", "close": 2.75, "volume": 19819920.0}, {"date": "2022-09-26", "close": 2.81, "volume": 18262320.0}, {"date": "2022-09-27", "close": 2.72, "volume": 23424200.0}, {"date": "2022-09-28", "close": 2.81, "volume": 15895230.0}, {"date": "2022-09-29", "close": 2.56, "volume": 20278950.0}, {"date": "2022-09-30", "close": 2.63, "volume": 12304490.0}, {"date": "2022-10-03", "close": 2.7, "volume": 15105480.0}, {"date": "2022-10-04", "close": 2.92, "volume": 29548020.0}, {"date": "2022-10-05", "close": 2.86, "volume": 13699610.0}, {"date": "2022-10-06", "close": 3.01, "volume": 12674170.0}, {"date": "2022-10-07", "close": 2.81, "volume": 20280420.0}, {"date": "2022-10-10", "close": 2.68, "volume": 14628070.0}, {"date": "2022-10-11", "close": 2.57, "volume": 18685210.0}, {"date": "2022-10-12", "close": 2.48, "volume": 11475690.0}, {"date": "2022-10-13", "close": 2.47, "volume": 14902750.0}, {"date": "2022-10-14", "close": 2.39, "volume": 16655420.0}, {"date": "2022-10-17", "close": 2.46, "volume": 10876500.0}, {"date": "2022-10-18", "close": 2.5, "volume": 9934549.0}, {"date": "2022-10-19", "close": 2.38, "volume": 11069340.0}, {"date": "2022-10-20", "close": 2.38, "volume": 9864396.0}, {"date": "2022-10-21", "close": 2.36, "volume": 9389312.0}, {"date": "2022-10-24", "close": 2.31, "volume": 11648790.0}, {"date": "2022-10-25", "close": 2.4, "volume": 13759400.0}, {"date": "2022-10-26", "close": 2.52, "volume": 10870660.0}, {"date": "2022-10-27", "close": 2.47, "volume": 7141117.0}, {"date": "2022-10-28", "close": 2.54, "volume": 10378890.0}, {"date": "2022-10-31", "close": 2.6, "volume": 10850530.0}, {"date": "2022-11-01", "close": 2.64, "volume": 14804900.0}, {"date": "2022-11-02", "close": 2.71, "volume": 20393930.0}, {"date": "2022-11-03", "close": 2.79, "volume": 16364260.0}, {"date": "2022-11-04", "close": 2.83, "volume": 13237230.0}, {"date": "2022-11-07", "close": 2.94, "volume": 11179530.0}, {"date": "2022-11-08", "close": 2.79, "volume": 10465390.0}, {"date": "2022-11-09", "close": 2.59, "volume": 13234280.0}, {"date": "2022-11-10", "close": 2.67, "volume": 13821330.0}, {"date": "2022-11-11", "close": 2.94, "volume": 43281680.0}, {"date": "2022-11-14", "close": 2.96, "volume": 19406260.0}, {"date": "2022-11-15", "close": 3.13, "volume": 21713020.0}, {"date": "2022-11-16", "close": 3.15, "volume": 56833440.0}, {"date": "2022-11-17", "close": 3.22, "volume": 24801890.0}, {"date": "2022-11-18", "close": 3.21, "volume": 12814380.0}, {"date": "2022-11-21", "close": 2.97, "volume": 25698430.0}, {"date": "2022-11-22", "close": 2.91, "volume": 11413360.0}, {"date": "2022-11-23", "close": 2.95, "volume": 10034880.0}, {"date": "2022-11-25", "close": 2.96, "volume": 5958407.0}, {"date": "2022-11-28", "close": 2.8, "volume": 10616660.0}, {"date": "2022-11-29", "close": 2.83, "volume": 11067980.0}, {"date": "2022-11-30", "close": 3.02, "volume": 25069200.0}, {"date": "2022-12-01", "close": 3.07, "volume": 10155450.0}, {"date": "2022-12-02", "close": 3.16, "volume": 16888610.0}, {"date": "2022-12-05", "close": 3.1, "volume": 18313540.0}, {"date": "2022-12-06", "close": 3.01, "volume": 14053090.0}, {"date": "2022-12-07", "close": 2.94, "volume": 17067650.0}, {"date": "2022-12-08", "close": 3.06, "volume": 10066100.0}, {"date": "2022-12-09", "close": 3.02, "volume": 6890587.0}, {"date": "2022-12-12", "close": 3.15, "volume": 12249700.0}, {"date": "2022-12-13", "close": 3.22, "volume": 19963120.0}, {"date": "2022-12-14", "close": 3.31, "volume": 17797480.0}, {"date": "2022-12-15", "close": 3.2, "volume": 18844490.0}, {"date": "2022-12-16", "close": 3.19, "volume": 18201360.0}, {"date": "2022-12-19", "close": 3.01, "volume": 8924553.0}, {"date": "2022-12-20", "close": 2.99, "volume": 9587752.0}, {"date": "2022-12-21", "close": 3.12, "volume": 9104434.0}, {"date": "2022-12-22", "close": 3.06, "volume": 12408110.0}, {"date": "2022-12-23", "close": 3.27, "volume": 16310470.0}, {"date": "2022-12-27", "close": 3.3, "volume": 11488430.0}, {"date": "2022-12-28", "close": 3.15, "volume": 7438670.0}, {"date": "2022-12-29", "close": 3.21, "volume": 9292285.0}, {"date": "2022-12-30", "close": 3.22, "volume": 5819352.0}, {"date": "2023-01-03", "close": 3.46, "volume": 16958610.0}, {"date": "2023-01-04", "close": 3.5, "volume": 11774950.0}, {"date": "2023-01-05", "close": 3.48, "volume": 7799369.0}, {"date": "2023-01-06", "close": 3.47, "volume": 10875860.0}, {"date": "2023-01-09", "close": 3.72, "volume": 27907550.0}, {"date": "2023-01-10", "close": 3.72, "volume": 14966340.0}, {"date": "2023-01-11", "close": 3.61, "volume": 17341840.0}, {"date": "2023-01-12", "close": 3.61, "volume": 9942032.0}, {"date": "2023-01-13", "close": 3.58, "volume": 13633890.0}, {"date": "2023-01-17", "close": 3.97, "volume": 44296740.0}, {"date": "2023-01-18", "close": 3.71, "volume": 61452840.0}, {"date": "2023-01-19", "close": 3.59, "volume": 18957170.0}, {"date": "2023-01-20", "close": 3.68, "volume": 22306010.0}, {"date": "2023-01-23", "close": 3.74, "volume": 12914190.0}, {"date": "2023-01-24", "close": 3.6, "volume": 11913470.0}, {"date": "2023-01-25", "close": 3.68, "volume": 16820100.0}, {"date": "2023-01-26", "close": 3.63, "volume": 15752240.0}, {"date": "2023-01-27", "close": 3.71, "volume": 26018220.0}, {"date": "2023-01-30", "close": 3.71, "volume": 15694870.0}, {"date": "2023-01-31", "close": 3.79, "volume": 14392240.0}, {"date": "2023-02-01", "close": 3.72, "volume": 19163640.0}, {"date": "2023-02-02", "close": 3.63, "volume": 28678240.0}, {"date": "2023-02-03", "close": 3.55, "volume": 20017060.0}, {"date": "2023-02-06", "close": 3.46, "volume": 22717590.0}, {"date": "2023-02-07", "close": 3.5, "volume": 13876600.0}, {"date": "2023-02-08", "close": 3.61, "volume": 16726600.0}, {"date": "2023-02-09", "close": 3.44, "volume": 17004270.0}, {"date": "2023-02-10", "close": 3.33, "volume": 14396030.0}, {"date": "2023-02-13", "close": 3.37, "volume": 27083630.0}, {"date": "2023-02-14", "close": 3.48, "volume": 19160310.0}, {"date": "2023-02-15", "close": 3.68, "volume": 21935930.0}, {"date": "2023-02-16", "close": 3.67, "volume": 20078600.0}, {"date": "2023-02-17", "close": 3.48, "volume": 17605790.0}, {"date": "2023-02-21", "close": 3.4, "volume": 12429980.0}, {"date": "2023-02-22", "close": 3.5, "volume": 18951120.0}, {"date": "2023-02-23", "close": 3.21, "volume": 26941170.0}, {"date": "2023-02-24", "close": 3.1, "volume": 21298320.0}, {"date": "2023-02-27", "close": 3.17, "volume": 13512890.0}, {"date": "2023-02-28", "close": 3.21, "volume": 12383960.0}, {"date": "2023-03-01", "close": 3.1, "volume": 9128114.0}, {"date": "2023-03-02", "close": 3.2, "volume": 11136460.0}, {"date": "2023-03-03", "close": 3.28, "volume": 11083420.0}, {"date": "2023-03-06", "close": 3.14, "volume": 12759310.0}, {"date": "2023-03-07", "close": 3.11, "volume": 12314990.0}, {"date": "2023-03-08", "close": 3.16, "volume": 9262354.0}, {"date": "2023-03-09", "close": 2.99, "volume": 16911280.0}, {"date": "2023-03-10", "close": 2.85, "volume": 15451450.0}, {"date": "2023-03-13", "close": 2.86, "volume": 11136040.0}, {"date": "2023-03-14", "close": 2.91, "volume": 11652640.0}, {"date": "2023-03-15", "close": 2.85, "volume": 6693445.0}, {"date": "2023-03-16", "close": 2.84, "volume": 16015020.0}, {"date": "2023-03-17", "close": 2.86, "volume": 13455130.0}, {"date": "2023-03-20", "close": 2.79, "volume": 7645704.0}, {"date": "2023-03-21", "close": 2.87, "volume": 10508580.0}, {"date": "2023-03-22", "close": 2.78, "volume": 7478632.0}, {"date": "2023-03-23", "close": 2.75, "volume": 17044910.0}, {"date": "2023-03-24", "close": 2.68, "volume": 16268130.0}, {"date": "2023-03-27", "close": 2.77, "volume": 9576535.0}, {"date": "2023-03-28", "close": 2.85, "volume": 10819360.0}, {"date": "2023-03-29", "close": 3.02, "volume": 16055550.0}, {"date": "2023-03-30", "close": 2.85, "volume": 20958330.0}, {"date": "2023-03-31", "close": 3.01, "volume": 17120870.0}, {"date": "2023-04-03", "close": 3.09, "volume": 17691450.0}, {"date": "2023-04-04", "close": 3.15, "volume": 22440040.0}, {"date": "2023-04-05", "close": 3.12, "volume": 12060850.0}, {"date": "2023-04-06", "close": 3.03, "volume": 16310900.0}, {"date": "2023-04-10", "close": 3.06, "volume": 7267748.0}, {"date": "2023-04-11", "close": 2.98, "volume": 13225800.0}, {"date": "2023-04-12", "close": 2.99, "volume": 15155760.0}, {"date": "2023-04-13", "close": 3.02, "volume": 8419012.0}, {"date": "2023-04-14", "close": 2.94, "volume": 13299450.0}, {"date": "2023-04-17", "close": 2.97, "volume": 8299451.0}, {"date": "2023-04-18", "close": 2.99, "volume": 13747260.0}, {"date": "2023-04-19", "close": 3.05, "volume": 12175070.0}, {"date": "2023-04-20", "close": 3.01, "volume": 9756223.0}, {"date": "2023-04-21", "close": 2.93, "volume": 17314800.0}, {"date": "2023-04-24", "close": 2.92, "volume": 5060151.0}, {"date": "2023-04-25", "close": 2.77, "volume": 10180550.0}, {"date": "2023-04-26", "close": 2.76, "volume": 13668060.0}, {"date": "2023-04-27", "close": 2.79, "volume": 12164560.0}, {"date": "2023-04-28", "close": 2.91, "volume": 11320920.0}, {"date": "2023-05-01", "close": 2.94, "volume": 4495583.0}, {"date": "2023-05-02", "close": 2.94, "volume": 8588859.0}, {"date": "2023-05-03", "close": 2.87, "volume": 13472010.0}, {"date": "2023-05-04", "close": 2.98, "volume": 9285536.0}, {"date": "2023-05-05", "close": 3.02, "volume": 10098780.0}, {"date": "2023-05-08", "close": 3.34, "volume": 29926910.0}, {"date": "2023-05-09", "close": 3.19, "volume": 23463440.0}, {"date": "2023-05-10", "close": 3.19, "volume": 12073180.0}, {"date": "2023-05-11", "close": 3.21, "volume": 20313570.0}, {"date": "2023-05-12", "close": 3.17, "volume": 13071620.0}, {"date": "2023-05-15", "close": 3.28, "volume": 12092010.0}, {"date": "2023-05-16", "close": 3.16, "volume": 16908500.0}, {"date": "2023-05-17", "close": 3.22, "volume": 18129150.0}, {"date": "2023-05-18", "close": 2.745, "volume": 79569990.0}, {"date": "2023-05-19", "close": 2.755, "volume": 37201180.0}, {"date": "2023-05-22", "close": 3.06, "volume": 37356540.0}, {"date": "2023-05-23", "close": 3.01, "volume": 20445130.0}, {"date": "2023-05-24", "close": 3.05, "volume": 17346510.0}, {"date": "2023-05-25", "close": 3.0, "volume": 18259370.0}, {"date": "2023-05-26", "close": 3.04, "volume": 12482360.0}, {"date": "2023-05-30", "close": 2.92, "volume": 20845110.0}, {"date": "2023-05-31", "close": 2.98, "volume": 96854050.0}, {"date": "2023-06-01", "close": 2.98, "volume": 16150670.0}, {"date": "2023-06-02", "close": 3.02, "volume": 8372557.0}, {"date": "2023-06-05", "close": 3.11, "volume": 10557970.0}, {"date": "2023-06-06", "close": 3.23, "volume": 13026940.0}, {"date": "2023-06-07", "close": 3.24, "volume": 10615850.0}, {"date": "2023-06-08", "close": 3.4, "volume": 14570750.0}, {"date": "2023-06-09", "close": 3.44, "volume": 22897750.0}, {"date": "2023-06-12", "close": 3.44, "volume": 10301350.0}, {"date": "2023-06-13", "close": 3.45, "volume": 27008150.0}, {"date": "2023-06-14", "close": 3.4, "volume": 14023990.0}, {"date": "2023-06-15", "close": 3.44, "volume": 12061700.0}, {"date": "2023-06-16", "close": 3.42, "volume": 23693750.0}, {"date": "2023-06-20", "close": 3.38, "volume": 15720830.0}, {"date": "2023-06-21", "close": 3.39, "volume": 12399520.0}, {"date": "2023-06-22", "close": 3.33, "volume": 7500971.0}, {"date": "2023-06-23", "close": 3.2, "volume": 19439640.0}, {"date": "2023-06-26", "close": 3.2, "volume": 11122770.0}, {"date": "2023-06-27", "close": 3.27, "volume": 11002500.0}, {"date": "2023-06-28", "close": 3.25, "volume": 12090280.0}, {"date": "2023-06-29", "close": 3.39, "volume": 9936685.0}, {"date": "2023-06-30", "close": 3.43, "volume": 10685110.0}, {"date": "2023-07-03", "close": 3.43, "volume": 8218299.0}, {"date": "2023-07-05", "close": 3.43, "volume": 8417815.0}, {"date": "2023-07-06", "close": 3.32, "volume": 12232100.0}, {"date": "2023-07-07", "close": 3.32, "volume": 8665188.0}, {"date": "2023-07-10", "close": 3.45, "volume": 13163490.0}, {"date": "2023-07-11", "close": 3.56, "volume": 19388430.0}, {"date": "2023-07-12", "close": 3.67, "volume": 16143000.0}, {"date": "2023-07-13", "close": 3.7, "volume": 15682770.0}, {"date": "2023-07-14", "close": 3.62, "volume": 18267680.0}, {"date": "2023-07-17", "close": 3.62, "volume": 28377570.0}, {"date": "2023-07-18", "close": 3.51, "volume": 40371400.0}, {"date": "2023-07-19", "close": 3.51, "volume": 22568370.0}, {"date": "2023-07-20", "close": 3.64, "volume": 25176750.0}, {"date": "2023-07-21", "close": 3.6, "volume": 18772860.0}, {"date": "2023-07-24", "close": 3.6, "volume": 13393680.0}, {"date": "2023-07-25", "close": 3.57, "volume": 23496770.0}, {"date": "2023-07-26", "close": 3.65, "volume": 14168230.0}, {"date": "2023-07-27", "close": 3.61, "volume": 17918160.0}, {"date": "2023-07-28", "close": 3.76, "volume": 18078230.0}, {"date": "2023-07-31", "close": 3.83, "volume": 13018750.0}, {"date": "2023-08-01", "close": 3.8, "volume": 11793640.0}, {"date": "2023-08-02", "close": 3.66, "volume": 19068080.0}, {"date": "2023-08-03", "close": 3.67, "volume": 9910895.0}, {"date": "2023-08-04", "close": 3.58, "volume": 9729865.0}, {"date": "2023-08-07", "close": 3.59, "volume": 12244760.0}, {"date": "2023-08-08", "close": 3.64, "volume": 9255809.0}, {"date": "2023-08-09", "close": 3.57, "volume": 13483030.0}, {"date": "2023-08-10", "close": 3.57, "volume": 19100920.0}, {"date": "2023-08-11", "close": 3.5, "volume": 17331160.0}, {"date": "2023-08-14", "close": 3.49, "volume": 17327680.0}, {"date": "2023-08-15", "close": 3.4, "volume": 15835710.0}, {"date": "2023-08-16", "close": 3.3, "volume": 18491610.0}, {"date": "2023-08-17", "close": 3.26, "volume": 14006630.0}, {"date": "2023-08-18", "close": 3.24, "volume": 14506750.0}, {"date": "2023-08-21", "close": 3.27, "volume": 18499000.0}, {"date": "2023-08-22", "close": 3.34, "volume": 25482810.0}, {"date": "2023-08-23", "close": 3.7, "volume": 44219340.0}, {"date": "2023-08-24", "close": 3.66, "volume": 20518580.0}, {"date": "2023-08-25", "close": 3.7, "volume": 16983810.0}, {"date": "2023-08-28", "close": 3.69, "volume": 23646840.0}, {"date": "2023-08-29", "close": 3.77, "volume": 17629720.0}, {"date": "2023-08-30", "close": 3.74, "volume": 28816390.0}, {"date": "2023-08-31", "close": 3.77, "volume": 31974910.0}, {"date": "2023-09-01", "close": 3.83, "volume": 22363840.0}, {"date": "2023-09-05", "close": 3.81, "volume": 15539110.0}, {"date": "2023-09-06", "close": 3.68, "volume": 20398820.0}, {"date": "2023-09-07", "close": 3.73, "volume": 17496760.0}, {"date": "2023-09-08", "close": 3.72, "volume": 13444330.0}, {"date": "2023-09-11", "close": 3.74, "volume": 13866310.0}, {"date": "2023-09-12", "close": 3.79, "volume": 17665000.0}, {"date": "2023-09-13", "close": 3.53, "volume": 86285730.0}, {"date": "2023-09-14", "close": 3.51, "volume": 18098700.0}, {"date": "2023-09-15", "close": 3.55, "volume": 14330390.0}, {"date": "2023-09-18", "close": 3.53, "volume": 12394500.0}, {"date": "2023-09-19", "close": 3.49, "volume": 21918980.0}, {"date": "2023-09-20", "close": 3.46, "volume": 13641650.0}, {"date": "2023-09-21", "close": 3.46, "volume": 13790250.0}, {"date": "2023-09-22", "close": 3.43, "volume": 8708759.0}, {"date": "2023-09-25", "close": 3.43, "volume": 10990120.0}, {"date": "2023-09-26", "close": 3.4, "volume": 11458760.0}, {"date": "2023-09-27", "close": 3.38, "volume": 20921080.0}, {"date": "2023-09-28", "close": 3.47, "volume": 14482320.0}, {"date": "2023-09-29", "close": 3.54, "volume": 15580240.0}, {"date": "2023-10-02", "close": 3.48, "volume": 19845550.0}, {"date": "2023-10-03", "close": 3.35, "volume": 27370250.0}, {"date": "2023-10-04", "close": 3.4, "volume": 18224300.0}, {"date": "2023-10-05", "close": 3.48, "volume": 16903970.0}, {"date": "2023-10-06", "close": 3.5, "volume": 9389798.0}, {"date": "2023-10-09", "close": 3.44, "volume": 13512640.0}, {"date": "2023-10-10", "close": 3.53, "volume": 11492650.0}, {"date": "2023-10-11", "close": 3.49, "volume": 10962190.0}, {"date": "2023-10-12", "close": 3.47, "volume": 13216910.0}, {"date": "2023-10-13", "close": 3.42, "volume": 25475220.0}, {"date": "2023-10-16", "close": 3.42, "volume": 22883460.0}, {"date": "2023-10-17", "close": 3.43, "volume": 11997770.0}, {"date": "2023-10-18", "close": 3.33, "volume": 10501880.0}, {"date": "2023-10-19", "close": 3.3, "volume": 14667500.0}, {"date": "2023-10-20", "close": 3.27, "volume": 15940980.0}, {"date": "2023-10-23", "close": 3.25, "volume": 22944850.0}, {"date": "2023-10-24", "close": 3.28, "volume": 12833890.0}, {"date": "2023-10-25", "close": 3.2, "volume": 20352900.0}, {"date": "2023-10-26", "close": 3.08, "volume": 24542220.0}, {"date": "2023-10-27", "close": 3.03, "volume": 20551800.0}, {"date": "2023-10-30", "close": 3.1, "volume": 11150890.0}, {"date": "2023-10-31", "close": 3.07, "volume": 14900910.0}, {"date": "2023-11-01", "close": 3.05, "volume": 15137280.0}, {"date": "2023-11-02", "close": 3.13, "volume": 15304400.0}, {"date": "2023-11-03", "close": 3.16, "volume": 20086270.0}, {"date": "2023-11-06", "close": 3.14, "volume": 25308940.0}, {"date": "2023-11-07", "close": 3.17, "volume": 21381350.0}, {"date": "2023-11-08", "close": 3.19, "volume": 20365880.0}, {"date": "2023-11-09", "close": 3.29, "volume": 26811520.0}, {"date": "2023-11-10", "close": 3.27, "volume": 17426260.0}, {"date": "2023-11-13", "close": 3.33, "volume": 22343880.0}, {"date": "2023-11-14", "close": 3.32, "volume": 23279590.0}, {"date": "2023-11-15", "close": 3.42, "volume": 19083790.0}, {"date": "2023-11-16", "close": 3.29, "volume": 28915450.0}, {"date": "2023-11-17", "close": 3.31, "volume": 19515790.0}, {"date": "2023-11-20", "close": 3.23, "volume": 24867950.0}, {"date": "2023-11-21", "close": 3.13, "volume": 22846200.0}, {"date": "2023-11-22", "close": 3.13, "volume": 15364330.0}, {"date": "2023-11-24", "close": 3.12, "volume": 8021786.0}, {"date": "2023-11-27", "close": 3.06, "volume": 17616330.0}, {"date": "2023-11-28", "close": 3.05, "volume": 15259950.0}, {"date": "2023-11-29", "close": 3.08, "volume": 16142910.0}, {"date": "2023-11-30", "close": 3.04, "volume": 50506630.0}, {"date": "2023-12-01", "close": 3.07, "volume": 23320190.0}, {"date": "2023-12-04", "close": 3.15, "volume": 25401810.0}, {"date": "2023-12-05", "close": 3.14, "volume": 18192840.0}, {"date": "2023-12-06", "close": 3.09, "volume": 25808200.0}, {"date": "2023-12-07", "close": 3.11, "volume": 18723020.0}, {"date": "2023-12-08", "close": 3.15, "volume": 24985700.0}, {"date": "2023-12-11", "close": 3.08, "volume": 12921280.0}, {"date": "2023-12-12", "close": 3.07, "volume": 13426870.0}, {"date": "2023-12-13", "close": 3.14, "volume": 19791970.0}, {"date": "2023-12-14", "close": 3.14, "volume": 32658260.0}, {"date": "2023-12-15", "close": 3.15, "volume": 23480580.0}, {"date": "2023-12-18", "close": 3.16, "volume": 16353770.0}, {"date": "2023-12-19", "close": 3.25, "volume": 30853230.0}, {"date": "2023-12-20", "close": 3.17, "volume": 17314350.0}, {"date": "2023-12-21", "close": 3.26, "volume": 23871450.0}, {"date": "2023-12-22", "close": 3.22, "volume": 12110640.0}, {"date": "2023-12-26", "close": 3.26, "volume": 7895306.0}, {"date": "2023-12-27", "close": 3.27, "volume": 7653942.0}, {"date": "2023-12-28", "close": 3.25, "volume": 16691300.0}, {"date": "2023-12-29", "close": 3.37, "volume": 17695060.0}, {"date": "2024-01-02", "close": 3.3, "volume": 18982940.0}, {"date": "2024-01-03", "close": 3.285, "volume": 26467540.0}, {"date": "2024-01-04", "close": 3.25, "volume": 14177790.0}, {"date": "2024-01-05", "close": 3.27, "volume": 13294330.0}, {"date": "2024-01-08", "close": 3.36, "volume": 18017680.0}, {"date": "2024-01-09", "close": 3.33, "volume": 17677530.0}, {"date": "2024-01-10", "close": 3.32, "volume": 9743283.0}, {"date": "2024-01-11", "close": 3.25, "volume": 12935600.0}, {"date": "2024-01-12", "close": 3.21, "volume": 14188840.0}, {"date": "2024-01-16", "close": 3.09, "volume": 20158440.0}, {"date": "2024-01-17", "close": 2.92, "volume": 46965310.0}, {"date": "2024-01-18", "close": 3.0, "volume": 27393930.0}, {"date": "2024-01-19", "close": 3.0, "volume": 11660000.0}, {"date": "2024-01-22", "close": 3.03, "volume": 11842670.0}, {"date": "2024-01-23", "close": 3.13, "volume": 12467640.0}, {"date": "2024-01-24", "close": 3.17, "volume": 9640409.0}, {"date": "2024-01-25", "close": 3.16, "volume": 9308394.0}, {"date": "2024-01-26", "close": 3.17, "volume": 7505489.0}, {"date": "2024-01-29", "close": 3.24, "volume": 9585505.0}, {"date": "2024-01-30", "close": 3.08, "volume": 18332370.0}, {"date": "2024-01-31", "close": 3.07, "volume": 13411140.0}, {"date": "2024-02-01", "close": 3.13, "volume": 9159658.0}, {"date": "2024-02-02", "close": 3.22, "volume": 16327310.0}, {"date": "2024-02-05", "close": 3.21, "volume": 22493490.0}, {"date": "2024-02-06", "close": 3.25, "volume": 17580990.0}, {"date": "2024-02-07", "close": 3.3, "volume": 15849000.0}, {"date": "2024-02-08", "close": 3.32, "volume": 18726000.0}, {"date": "2024-02-09", "close": 3.43, "volume": 21549500.0}, {"date": "2024-02-12", "close": 3.34, "volume": 53971490.0}, {"date": "2024-02-13", "close": 3.3, "volume": 11337810.0}, {"date": "2024-02-14", "close": 3.41, "volume": 33123090.0}, {"date": "2024-02-15", "close": 3.52, "volume": 39258480.0}, {"date": "2024-02-16", "close": 3.53, "volume": 30145700.0}, {"date": "2024-02-20", "close": 3.49, "volume": 29517360.0}, {"date": "2024-02-21", "close": 3.45, "volume": 34178430.0}, {"date": "2024-02-22", "close": 3.16, "volume": 73363090.0}, {"date": "2024-02-23", "close": 3.16, "volume": 28013080.0}, {"date": "2024-02-26", "close": 3.19, "volume": 14166790.0}, {"date": "2024-02-27", "close": 3.145, "volume": 14993760.0}, {"date": "2024-02-28", "close": 3.08, "volume": 14180520.0}, {"date": "2024-02-29", "close": 3.07, "volume": 30436800.0}, {"date": "2024-03-01", "close": 3.1, "volume": 15188370.0}, {"date": "2024-03-04", "close": 3.07, "volume": 23564430.0}, {"date": "2024-03-05", "close": 3.09, "volume": 31027700.0}, {"date": "2024-03-06", "close": 3.1, "volume": 33835660.0}, {"date": "2024-03-07", "close": 3.2, "volume": 44075220.0}, {"date": "2024-03-08", "close": 3.08, "volume": 27528350.0}, {"date": "2024-03-11", "close": 3.17, "volume": 37032820.0}, {"date": "2024-03-12", "close": 3.22, "volume": 21203730.0}, {"date": "2024-03-13", "close": 3.23, "volume": 16985210.0}, {"date": "2024-03-14", "close": 3.24, "volume": 13610200.0}, {"date": "2024-03-15", "close": 3.17, "volume": 126291300.0}, {"date": "2024-03-18", "close": 3.17, "volume": 16098980.0}, {"date": "2024-03-19", "close": 3.18, "volume": 19614020.0}, {"date": "2024-03-20", "close": 3.2, "volume": 27859730.0}, {"date": "2024-03-21", "close": 3.25, "volume": 21843870.0}, {"date": "2024-03-22", "close": 3.15, "volume": 21443750.0}, {"date": "2024-03-25", "close": 3.14, "volume": 10204480.0}, {"date": "2024-03-26", "close": 3.16, "volume": 13627060.0}, {"date": "2024-03-27", "close": 3.2, "volume": 20693250.0}, {"date": "2024-03-28", "close": 3.14, "volume": 24603320.0}, {"date": "2024-04-01", "close": 3.19, "volume": 21062520.0}, {"date": "2024-04-02", "close": 3.21, "volume": 28579110.0}, {"date": "2024-04-03", "close": 3.23, "volume": 16414180.0}, {"date": "2024-04-04", "close": 3.16, "volume": 19488600.0}, {"date": "2024-04-05", "close": 3.24, "volume": 29869220.0}, {"date": "2024-04-08", "close": 3.3, "volume": 28249170.0}, {"date": "2024-04-09", "close": 3.29, "volume": 14561830.0}, {"date": "2024-04-10", "close": 3.33, "volume": 19762530.0}, {"date": "2024-04-11", "close": 3.39, "volume": 42476580.0}, {"date": "2024-04-12", "close": 3.33, "volume": 22260080.0}, {"date": "2024-04-15", "close": 3.31, "volume": 26269540.0}, {"date": "2024-04-16", "close": 3.27, "volume": 14432200.0}, {"date": "2024-04-17", "close": 3.21, "volume": 20708740.0}, {"date": "2024-04-18", "close": 3.39, "volume": 50839410.0}, {"date": "2024-04-19", "close": 3.37, "volume": 17880800.0}, {"date": "2024-04-22", "close": 3.35, "volume": 28423000.0}, {"date": "2024-04-23", "close": 3.51, "volume": 70717230.0}, {"date": "2024-04-24", "close": 3.48, "volume": 22175390.0}, {"date": "2024-04-25", "close": 3.5, "volume": 16958590.0}, {"date": "2024-04-26", "close": 3.5, "volume": 26856210.0}, {"date": "2024-04-29", "close": 3.5, "volume": 16277500.0}, {"date": "2024-04-30", "close": 3.5, "volume": 20548580.0}, {"date": "2024-05-01", "close": 3.49, "volume": 13525100.0}, {"date": "2024-05-02", "close": 3.5, "volume": 24452020.0}, {"date": "2024-05-03", "close": 3.53, "volume": 14366040.0}, {"date": "2024-05-06", "close": 3.53, "volume": 12528820.0}, {"date": "2024-05-07", "close": 3.5, "volume": 14917420.0}, {"date": "2024-05-08", "close": 3.5, "volume": 16323460.0}, {"date": "2024-05-09", "close": 3.55, "volume": 21456840.0}, {"date": "2024-05-10", "close": 3.5, "volume": 20061120.0}, {"date": "2024-05-13", "close": 3.54, "volume": 21848950.0}, {"date": "2024-05-14", "close": 3.56, "volume": 21714800.0}, {"date": "2024-05-15", "close": 3.6, "volume": 23980580.0}, {"date": "2024-05-16", "close": 3.65, "volume": 61958530.0}, {"date": "2024-05-17", "close": 3.72, "volume": 27337400.0}, {"date": "2024-05-20", "close": 3.74, "volume": 37364650.0}, {"date": "2024-05-21", "close": 3.72, "volume": 19345750.0}, {"date": "2024-05-22", "close": 3.7, "volume": 32071950.0}, {"date": "2024-05-23", "close": 3.67, "volume": 24310170.0}, {"date": "2024-05-24", "close": 3.66, "volume": 21928140.0}, {"date": "2024-05-28", "close": 3.65, "volume": 9576889.0}, {"date": "2024-05-29", "close": 3.64, "volume": 11760430.0}, {"date": "2024-05-30", "close": 3.65, "volume": 24278550.0}, {"date": "2024-05-31", "close": 3.67, "volume": 64820020.0}, {"date": "2024-06-03", "close": 3.67, "volume": 18476920.0}, {"date": "2024-06-04", "close": 3.66, "volume": 13260090.0}, {"date": "2024-06-05", "close": 3.68, "volume": 16003210.0}, {"date": "2024-06-06", "close": 3.68, "volume": 26419240.0}, {"date": "2024-06-07", "close": 3.67, "volume": 14189400.0}, {"date": "2024-06-10", "close": 3.64, "volume": 20644150.0}, {"date": "2024-06-11", "close": 3.62, "volume": 12575030.0}, {"date": "2024-06-12", "close": 3.65, "volume": 14262630.0}, {"date": "2024-06-13", "close": 3.64, "volume": 11406960.0}, {"date": "2024-06-14", "close": 3.6, "volume": 32081550.0}, {"date": "2024-06-17", "close": 3.59, "volume": 13355020.0}, {"date": "2024-06-18", "close": 3.53, "volume": 29781150.0}, {"date": "2024-06-20", "close": 3.52, "volume": 18444210.0}, {"date": "2024-06-21", "close": 3.54, "volume": 18918140.0}, {"date": "2024-06-24", "close": 3.53, "volume": 9688086.0}, {"date": "2024-06-25", "close": 3.52, "volume": 11316080.0}, {"date": "2024-06-26", "close": 3.51, "volume": 9777951.0}, {"date": "2024-06-27", "close": 3.54, "volume": 11254050.0}, {"date": "2024-06-28", "close": 3.55, "volume": 14058740.0}, {"date": "2024-07-01", "close": 3.53, "volume": 19330950.0}, {"date": "2024-07-02", "close": 3.5, "volume": 17219450.0}, {"date": "2024-07-03", "close": 3.54, "volume": 9413561.0}, {"date": "2024-07-05", "close": 3.55, "volume": 10659990.0}, {"date": "2024-07-08", "close": 3.55, "volume": 10720820.0}, {"date": "2024-07-09", "close": 3.58, "volume": 12367490.0}, {"date": "2024-07-10", "close": 3.58, "volume": 10848270.0}, {"date": "2024-07-11", "close": 3.59, "volume": 13492310.0}, {"date": "2024-07-12", "close": 3.61, "volume": 12046580.0}, {"date": "2024-07-15", "close": 3.55, "volume": 25557320.0}, {"date": "2024-07-16", "close": 3.55, "volume": 14097980.0}, {"date": "2024-07-17", "close": 3.49, "volume": 23791220.0}, {"date": "2024-07-18", "close": 3.41, "volume": 35259890.0}, {"date": "2024-07-19", "close": 3.38, "volume": 17210240.0}, {"date": "2024-07-22", "close": 3.38, "volume": 12564230.0}, {"date": "2024-07-23", "close": 3.38, "volume": 6393399.0}, {"date": "2024-07-24", "close": 3.36, "volume": 21329440.0}, {"date": "2024-07-25", "close": 3.32, "volume": 17734560.0}, {"date": "2024-07-26", "close": 3.33, "volume": 13945070.0}, {"date": "2024-07-29", "close": 3.31, "volume": 11948430.0}, {"date": "2024-07-30", "close": 3.3, "volume": 15746180.0}, {"date": "2024-07-31", "close": 3.3, "volume": 13324610.0}, {"date": "2024-08-01", "close": 3.24, "volume": 13797030.0}, {"date": "2024-08-02", "close": 3.24, "volume": 21013890.0}, {"date": "2024-08-05", "close": 3.22, "volume": 27748640.0}, {"date": "2024-08-06", "close": 3.17, "volume": 25243920.0}, {"date": "2024-08-07", "close": 3.17, "volume": 17816810.0}, {"date": "2024-08-08", "close": 3.23, "volume": 24384840.0}, {"date": "2024-08-09", "close": 3.24, "volume": 13196900.0}, {"date": "2024-08-12", "close": 3.26, "volume": 26403440.0}, {"date": "2024-08-13", "close": 3.37, "volume": 16123760.0}, {"date": "2024-08-14", "close": 3.37, "volume": 36780920.0}, {"date": "2024-08-15", "close": 3.12, "volume": 85633240.0}, {"date": "2024-08-16", "close": 3.17, "volume": 35776700.0}, {"date": "2024-08-19", "close": 3.33, "volume": 41651620.0}, {"date": "2024-08-20", "close": 3.23, "volume": 19271990.0}, {"date": "2024-08-21", "close": 3.21, "volume": 24154640.0}, {"date": "2024-08-22", "close": 3.2, "volume": 19651680.0}, {"date": "2024-08-23", "close": 3.23, "volume": 19097510.0}, {"date": "2024-08-26", "close": 3.24, "volume": 21296310.0}, {"date": "2024-08-27", "close": 3.24, "volume": 13069230.0}, {"date": "2024-08-28", "close": 3.21, "volume": 13502990.0}, {"date": "2024-08-29", "close": 3.2, "volume": 17597770.0}, {"date": "2024-08-30", "close": 3.22, "volume": 17869710.0}, {"date": "2024-09-03", "close": 3.32, "volume": 29014340.0}, {"date": "2024-09-04", "close": 3.33, "volume": 12965530.0}, {"date": "2024-09-05", "close": 3.34, "volume": 12516160.0}, {"date": "2024-09-06", "close": 3.29, "volume": 14629920.0}, {"date": "2024-09-09", "close": 3.35, "volume": 15574020.0}, {"date": "2024-09-10", "close": 3.35, "volume": 16781110.0}, {"date": "2024-09-11", "close": 3.45, "volume": 24880670.0}, {"date": "2024-09-12", "close": 3.45, "volume": 19356430.0}, {"date": "2024-09-13", "close": 3.47, "volume": 11575030.0}, {"date": "2024-09-16", "close": 3.5, "volume": 11956630.0}, {"date": "2024-09-17", "close": 3.57, "volume": 26818390.0}, {"date": "2024-09-18", "close": 3.66, "volume": 92693760.0}, {"date": "2024-09-19", "close": 3.66, "volume": 22317450.0}, {"date": "2024-09-20", "close": 3.64, "volume": 19873640.0}, {"date": "2024-09-23", "close": 3.65, "volume": 25506900.0}, {"date": "2024-09-24", "close": 3.7, "volume": 21423260.0}, {"date": "2024-09-25", "close": 3.78, "volume": 47332630.0}, {"date": "2024-09-26", "close": 3.8, "volume": 29002800.0}, {"date": "2024-09-27", "close": 3.85, "volume": 30715530.0}, {"date": "2024-09-30", "close": 3.8, "volume": 36780060.0}, {"date": "2024-10-01", "close": 3.79, "volume": 39070160.0}, {"date": "2024-10-02", "close": 3.77, "volume": 31676350.0}, {"date": "2024-10-03", "close": 3.7, "volume": 27899290.0}, {"date": "2024-10-04", "close": 3.68, "volume": 22547930.0}, {"date": "2024-10-07", "close": 3.69, "volume": 19294840.0}, {"date": "2024-10-08", "close": 3.7, "volume": 35229470.0}, {"date": "2024-10-09", "close": 3.66, "volume": 19621070.0}, {"date": "2024-10-10", "close": 3.63, "volume": 22801120.0}, {"date": "2024-10-11", "close": 3.65, "volume": 25083250.0}, {"date": "2024-10-14", "close": 3.63, "volume": 25563750.0}, {"date": "2024-10-15", "close": 3.61, "volume": 32695070.0}, {"date": "2024-10-16", "close": 3.6, "volume": 17748140.0}, {"date": "2024-10-17", "close": 3.62, "volume": 14300870.0}, {"date": "2024-10-18", "close": 3.73, "volume": 34795460.0}, {"date": "2024-10-21", "close": 4.03, "volume": 59158270.0}, {"date": "2024-10-22", "close": 4.16, "volume": 68351700.0}, {"date": "2024-10-23", "close": 4.14, "volume": 52808500.0}, {"date": "2024-10-24", "close": 4.13, "volume": 42011660.0}, {"date": "2024-10-25", "close": 4.07, "volume": 21567340.0}, {"date": "2024-10-28", "close": 4.17, "volume": 24925070.0}, {"date": "2024-10-29", "close": 4.17, "volume": 24303770.0}, {"date": "2024-10-30", "close": 4.12, "volume": 15906650.0}, {"date": "2024-10-31", "close": 4.08, "volume": 19758610.0}, {"date": "2024-11-01", "close": 4.07, "volume": 12661550.0}, {"date": "2024-11-04", "close": 4.09, "volume": 14474920.0}, {"date": "2024-11-05", "close": 4.19, "volume": 19279940.0}, {"date": "2024-11-06", "close": 4.22, "volume": 22590150.0}, {"date": "2024-11-07", "close": 4.27, "volume": 23567240.0}, {"date": "2024-11-08", "close": 4.23, "volume": 20953650.0}, {"date": "2024-11-11", "close": 4.38, "volume": 68608600.0}, {"date": "2024-11-12", "close": 4.89, "volume": 148639400.0}, {"date": "2024-11-13", "close": 4.89, "volume": 80202770.0}, {"date": "2024-11-14", "close": 4.73, "volume": 44780570.0}, {"date": "2024-11-15", "close": 4.73, "volume": 54447500.0}, {"date": "2024-11-18", "close": 4.99, "volume": 59147720.0}, {"date": "2024-11-19", "close": 5.46, "volume": 96743670.0}, {"date": "2024-11-20", "close": 5.66, "volume": 82005260.0}, {"date": "2024-11-21", "close": 5.67, "volume": 52984850.0}, {"date": "2024-11-22", "close": 5.07, "volume": 58748880.0}, {"date": "2024-11-25", "close": 5.14, "volume": 48803040.0}, {"date": "2024-11-26", "close": 5.15, "volume": 20366460.0}, {"date": "2024-11-27", "close": 5.18, "volume": 36030160.0}, {"date": "2024-11-29", "close": 5.0, "volume": 27784590.0}, {"date": "2024-12-02", "close": 5.18, "volume": 26513170.0}, {"date": "2024-12-03", "close": 5.29, "volume": 39148530.0}, {"date": "2024-12-04", "close": 5.31, "volume": 44466400.0}, {"date": "2024-12-05", "close": 5.24, "volume": 26155090.0}, {"date": "2024-12-06", "close": 5.14, "volume": 26485300.0}, {"date": "2024-12-09", "close": 5.33, "volume": 36944270.0}, {"date": "2024-12-10", "close": 5.43, "volume": 65821750.0}, {"date": "2024-12-11", "close": 5.4, "volume": 30745480.0}, {"date": "2024-12-12", "close": 5.18, "volume": 34765710.0}, {"date": "2024-12-13", "close": 5.13, "volume": 28729110.0}, {"date": "2024-12-16", "close": 5.13, "volume": 34454620.0}, {"date": "2024-12-17", "close": 5.14, "volume": 31425500.0}, {"date": "2024-12-18", "close": 4.91, "volume": 25915090.0}, {"date": "2024-12-19", "close": 4.92, "volume": 22249650.0}, {"date": "2024-12-20", "close": 4.9, "volume": 28387260.0}, {"date": "2024-12-23", "close": 4.88, "volume": 17509540.0}, {"date": "2024-12-24", "close": 4.94, "volume": 8028902.0}, {"date": "2024-12-26", "close": 4.96, "volume": 11563890.0}, {"date": "2024-12-27", "close": 4.81, "volume": 22492680.0}, {"date": "2024-12-30", "close": 4.76, "volume": 17883390.0}, {"date": "2024-12-31", "close": 4.72, "volume": 15072370.0}, {"date": "2025-01-02", "close": 4.74, "volume": 15505190.0}, {"date": "2025-01-03", "close": 4.81, "volume": 16953830.0}, {"date": "2025-01-06", "close": 4.87, "volume": 22329450.0}, {"date": "2025-01-07", "close": 4.74, "volume": 23034630.0}, {"date": "2025-01-08", "close": 4.63, "volume": 23947630.0}, {"date": "2025-01-10", "close": 4.49, "volume": 30128920.0}, {"date": "2025-01-13", "close": 4.5, "volume": 21088190.0}, {"date": "2025-01-14", "close": 4.36, "volume": 31140360.0}, {"date": "2025-01-15", "close": 4.46, "volume": 25732160.0}, {"date": "2025-01-16", "close": 4.45, "volume": 23767380.0}, {"date": "2025-01-17", "close": 4.5, "volume": 30389020.0}, {"date": "2025-01-21", "close": 4.61, "volume": 34041100.0}, {"date": "2025-01-22", "close": 4.66, "volume": 27799440.0}, {"date": "2025-01-23", "close": 4.64, "volume": 17487730.0}, {"date": "2025-01-24", "close": 4.57, "volume": 20958330.0}, {"date": "2025-01-27", "close": 4.44, "volume": 18440340.0}, {"date": "2025-01-28", "close": 4.56, "volume": 15967160.0}, {"date": "2025-01-29", "close": 4.78, "volume": 34365260.0}, {"date": "2025-01-30", "close": 4.64, "volume": 28454720.0}, {"date": "2025-01-31", "close": 4.58, "volume": 26008990.0}, {"date": "2025-02-03", "close": 4.54, "volume": 20591240.0}, {"date": "2025-02-04", "close": 5.11, "volume": 77206800.0}, {"date": "2025-02-05", "close": 4.56, "volume": 63630520.0}, {"date": "2025-02-06", "close": 4.67, "volume": 29748260.0}, {"date": "2025-02-07", "close": 4.79, "volume": 32404770.0}, {"date": "2025-02-10", "close": 4.78, "volume": 22116110.0}, {"date": "2025-02-11", "close": 4.78, "volume": 26931770.0}, {"date": "2025-02-12", "close": 5.0, "volume": 57675360.0}, {"date": "2025-02-13", "close": 4.96, "volume": 48340510.0}, {"date": "2025-02-14", "close": 4.9, "volume": 31294790.0}, {"date": "2025-02-18", "close": 5.3, "volume": 111637000.0}, {"date": "2025-02-19", "close": 5.34, "volume": 86958550.0}, {"date": "2025-02-20", "close": 4.785, "volume": 82287570.0}, {"date": "2025-02-21", "close": 4.9, "volume": 56504890.0}, {"date": "2025-02-24", "close": 4.82, "volume": 38764640.0}, {"date": "2025-02-25", "close": 4.56, "volume": 38662430.0}, {"date": "2025-02-26", "close": 4.87, "volume": 35264280.0}, {"date": "2025-02-27", "close": 4.83, "volume": 36875050.0}, {"date": "2025-02-28", "close": 4.85, "volume": 55502540.0}, {"date": "2025-03-03", "close": 4.73, "volume": 45847430.0}, {"date": "2025-03-04", "close": 4.69, "volume": 33122740.0}, {"date": "2025-03-05", "close": 4.83, "volume": 25232320.0}, {"date": "2025-03-06", "close": 4.6, "volume": 27764610.0}, {"date": "2025-03-07", "close": 4.59, "volume": 39222870.0}, {"date": "2025-03-10", "close": 4.12, "volume": 80731860.0}, {"date": "2025-03-11", "close": 4.31, "volume": 50990240.0}, {"date": "2025-03-12", "close": 4.22, "volume": 31681390.0}, {"date": "2025-03-13", "close": 4.26, "volume": 30576850.0}, {"date": "2025-03-14", "close": 4.4, "volume": 17810710.0}, {"date": "2025-03-17", "close": 4.45, "volume": 21533920.0}, {"date": "2025-03-18", "close": 4.6, "volume": 36003570.0}, {"date": "2025-03-19", "close": 4.71, "volume": 38837190.0}, {"date": "2025-03-20", "close": 4.58, "volume": 17092530.0}, {"date": "2025-03-21", "close": 4.64, "volume": 23250330.0}, {"date": "2025-03-24", "close": 4.62, "volume": 34925900.0}, {"date": "2025-03-25", "close": 4.54, "volume": 18424410.0}, {"date": "2025-03-26", "close": 4.78, "volume": 34315970.0}, {"date": "2025-03-27", "close": 4.8, "volume": 27429890.0}, {"date": "2025-03-28", "close": 4.57, "volume": 25068620.0}, {"date": "2025-03-31", "close": 4.53, "volume": 30698400.0}, {"date": "2025-04-01", "close": 4.55, "volume": 15596880.0}, {"date": "2025-04-02", "close": 4.61, "volume": 30017980.0}, {"date": "2025-04-03", "close": 4.26, "volume": 29250490.0}, {"date": "2025-04-04", "close": 3.73, "volume": 87102410.0}, {"date": "2025-04-07", "close": 3.48, "volume": 95733940.0}, {"date": "2025-04-08", "close": 3.73, "volume": 84309480.0}, {"date": "2025-04-09", "close": 4.26, "volume": 62957820.0}, {"date": "2025-04-10", "close": 3.97, "volume": 52700960.0}, {"date": "2025-04-11", "close": 4.05, "volume": 47057790.0}, {"date": "2025-04-14", "close": 3.98, "volume": 32449660.0}, {"date": "2025-04-15", "close": 4.06, "volume": 17983510.0}, {"date": "2025-04-16", "close": 4.04, "volume": 32231720.0}, {"date": "2025-04-17", "close": 4.11, "volume": 17716720.0}, {"date": "2025-04-21", "close": 4.07, "volume": 14223720.0}, {"date": "2025-04-22", "close": 4.24, "volume": 19817560.0}, {"date": "2025-04-23", "close": 4.38, "volume": 42330830.0}, {"date": "2025-04-24", "close": 4.68, "volume": 30544090.0}, {"date": "2025-04-25", "close": 4.78, "volume": 37684640.0}, {"date": "2025-04-28", "close": 4.76, "volume": 44312410.0}, {"date": "2025-04-29", "close": 4.79, "volume": 33239740.0}, {"date": "2025-04-30", "close": 4.88, "volume": 41720440.0}, {"date": "2025-05-01", "close": 4.77, "volume": 26912080.0}, {"date": "2025-05-02", "close": 4.89, "volume": 32785470.0}, {"date": "2025-05-05", "close": 4.86, "volume": 25044090.0}, {"date": "2025-05-06", "close": 4.84, "volume": 24915800.0}, {"date": "2025-05-07", "close": 4.84, "volume": 44377820.0}, {"date": "2025-05-08", "close": 4.93, "volume": 20799120.0}, {"date": "2025-05-09", "close": 4.9, "volume": 22257700.0}, {"date": "2025-05-12", "close": 4.99, "volume": 20835420.0}, {"date": "2025-05-13", "close": 5.03, "volume": 41385220.0}, {"date": "2025-05-14", "close": 5.25, "volume": 52036230.0}, {"date": "2025-05-15", "close": 5.06, "volume": 36267460.0}, {"date": "2025-05-16", "close": 5.09, "volume": 24671120.0}, {"date": "2025-05-19", "close": 5.08, "volume": 23549350.0}, {"date": "2025-05-20", "close": 4.94, "volume": 32516750.0}, {"date": "2025-05-21", "close": 4.81, "volume": 28478420.0}, {"date": "2025-05-22", "close": 4.96, "volume": 36674700.0}, {"date": "2025-05-23", "close": 4.95, "volume": 12721840.0}, {"date": "2025-05-27", "close": 4.97, "volume": 25510390.0}, {"date": "2025-05-28", "close": 4.97, "volume": 18857850.0}, {"date": "2025-05-29", "close": 4.89, "volume": 19415980.0}, {"date": "2025-05-30", "close": 4.87, "volume": 34303010.0}, {"date": "2025-06-02", "close": 4.85, "volume": 27515830.0}, {"date": "2025-06-03", "close": 4.99, "volume": 25703940.0}, {"date": "2025-06-04", "close": 5.02, "volume": 25535110.0}, {"date": "2025-06-05", "close": 5.06, "volume": 30507210.0}, {"date": "2025-06-06", "close": 5.17, "volume": 33223940.0}, {"date": "2025-06-09", "close": 4.98, "volume": 26682380.0}, {"date": "2025-06-10", "close": 4.68, "volume": 114376400.0}, {"date": "2025-06-11", "close": 4.73, "volume": 76419080.0}, {"date": "2025-06-12", "close": 4.63, "volume": 57486720.0}, {"date": "2025-06-13", "close": 4.57, "volume": 27567010.0}, {"date": "2025-06-16", "close": 4.71, "volume": 34437540.0}, {"date": "2025-06-17", "close": 4.8, "volume": 68451000.0}, {"date": "2025-06-18", "close": 4.66, "volume": 35749180.0}, {"date": "2025-06-20", "close": 4.49, "volume": 45365990.0}, {"date": "2025-06-23", "close": 4.56, "volume": 26692370.0}, {"date": "2025-06-24", "close": 4.74, "volume": 35627920.0}, {"date": "2025-06-25", "close": 4.59, "volume": 33606080.0}, {"date": "2025-06-26", "close": 4.67, "volume": 29919180.0}, {"date": "2025-06-27", "close": 4.92, "volume": 51195110.0}, {"date": "2025-06-30", "close": 5.03, "volume": 53350250.0}, {"date": "2025-07-01", "close": 4.93, "volume": 30189560.0}, {"date": "2025-07-02", "close": 4.9, "volume": 52767740.0}, {"date": "2025-07-03", "close": 4.87, "volume": 19438370.0}, {"date": "2025-07-07", "close": 4.97, "volume": 32824100.0}, {"date": "2025-07-08", "close": 4.8, "volume": 43948210.0}, {"date": "2025-07-09", "close": 4.99, "volume": 50068530.0}, {"date": "2025-07-10", "close": 4.92, "volume": 28539080.0}, {"date": "2025-07-11", "close": 5.0, "volume": 36728610.0}, {"date": "2025-07-14", "close": 5.01, "volume": 27022200.0}, {"date": "2025-07-15", "close": 5.04, "volume": 35314420.0}, {"date": "2025-07-16", "close": 5.13, "volume": 39564560.0}, {"date": "2025-07-17", "close": 5.25, "volume": 50947150.0}, {"date": "2025-07-18", "close": 5.34, "volume": 45217630.0}, {"date": "2025-07-21", "close": 5.35, "volume": 68286770.0}, {"date": "2025-07-22", "close": 5.47, "volume": 54391150.0}, {"date": "2025-07-23", "close": 5.37, "volume": 32321640.0}, {"date": "2025-07-24", "close": 5.34, "volume": 22180570.0}, {"date": "2025-07-25", "close": 5.36, "volume": 25384680.0}, {"date": "2025-07-28", "close": 5.28, "volume": 25521520.0}, {"date": "2025-07-29", "close": 5.31, "volume": 44062890.0}, {"date": "2025-07-30", "close": 5.29, "volume": 43481370.0}, {"date": "2025-07-31", "close": 4.89, "volume": 80297030.0}, {"date": "2025-08-01", "close": 4.8, "volume": 39733680.0}, {"date": "2025-08-04", "close": 4.96, "volume": 26746970.0}, {"date": "2025-08-05", "close": 4.97, "volume": 35509190.0}, {"date": "2025-08-06", "close": 4.77, "volume": 28108320.0}, {"date": "2025-08-07", "close": 4.95, "volume": 42229230.0}, {"date": "2025-08-08", "close": 4.88, "volume": 21994520.0}, {"date": "2025-08-11", "close": 4.82, "volume": 18079220.0}, {"date": "2025-08-12", "close": 4.99, "volume": 23801610.0}, {"date": "2025-08-13", "close": 5.12, "volume": 35414230.0}, {"date": "2025-08-14", "close": 5.13, "volume": 21178120.0}, {"date": "2025-08-15", "close": 5.13, "volume": 17794130.0}, {"date": "2025-08-18", "close": 5.1, "volume": 16970770.0}, {"date": "2025-08-19", "close": 5.05, "volume": 33067860.0}, {"date": "2025-08-20", "close": 5.03, "volume": 25642590.0}, {"date": "2025-08-21", "close": 5.01, "volume": 13694950.0}, {"date": "2025-08-22", "close": 5.13, "volume": 24241510.0}, {"date": "2025-08-25", "close": 5.01, "volume": 26740220.0}, {"date": "2025-08-26", "close": 5.0, "volume": 31901290.0}, {"date": "2025-08-27", "close": 4.95, "volume": 17636750.0}, {"date": "2025-08-28", "close": 4.97, "volume": 17844590.0}, {"date": "2025-08-29", "close": 4.99, "volume": 36145860.0}, {"date": "2025-09-02", "close": 4.93, "volume": 26845970.0}, {"date": "2025-09-03", "close": 4.92, "volume": 27014580.0}, {"date": "2025-09-04", "close": 5.05, "volume": 36213100.0}, {"date": "2025-09-05", "close": 5.16, "volume": 35099870.0}, {"date": "2025-09-08", "close": 5.19, "volume": 33633630.0}, {"date": "2025-09-09", "close": 5.29, "volume": 42873390.0}, {"date": "2025-09-10", "close": 5.3, "volume": 39979930.0}, {"date": "2025-09-11", "close": 5.53, "volume": 85350130.0}, {"date": "2025-09-12", "close": 6.0, "volume": 110319200.0}, {"date": "2025-09-15", "close": 6.14, "volume": 110348900.0}, {"date": "2025-09-16", "close": 6.32, "volume": 111341900.0}, {"date": "2025-09-17", "close": 6.1, "volume": 110391300.0}, {"date": "2025-09-18", "close": 6.35, "volume": 94937160.0}, {"date": "2025-09-19", "close": 6.39, "volume": 53037070.0}, {"date": "2025-09-22", "close": 6.45, "volume": 96489020.0}, {"date": "2025-09-23", "close": 6.32, "volume": 55175240.0}, {"date": "2025-09-24", "close": 6.22, "volume": 58607140.0}, {"date": "2025-09-25", "close": 6.25, "volume": 68323210.0}, {"date": "2025-09-26", "close": 6.11, "volume": 38493360.0}, {"date": "2025-09-29", "close": 6.11, "volume": 32120380.0}, {"date": "2025-09-30", "close": 6.02, "volume": 38654990.0}, {"date": "2025-10-01", "close": 5.9, "volume": 71049220.0}, {"date": "2025-10-02", "close": 6.05, "volume": 47729850.0}, {"date": "2025-10-03", "close": 6.16, "volume": 50405560.0}, {"date": "2025-10-06", "close": 6.39, "volume": 51292330.0}, {"date": "2025-10-07", "close": 6.27, "volume": 41965790.0}, {"date": "2025-10-08", "close": 6.36, "volume": 31303440.0}, {"date": "2025-10-09", "close": 6.17, "volume": 39888480.0}, {"date": "2025-10-10", "close": 5.86, "volume": 52095710.0}, {"date": "2025-10-13", "close": 5.93, "volume": 27376500.0}, {"date": "2025-10-14", "close": 5.91, "volume": 31275010.0}, {"date": "2025-10-15", "close": 5.92, "volume": 37986810.0}, {"date": "2025-10-16", "close": 5.71, "volume": 39900550.0}, {"date": "2025-10-17", "close": 5.64, "volume": 41462610.0}, {"date": "2025-10-20", "close": 5.67, "volume": 30957460.0}, {"date": "2025-10-21", "close": 5.6, "volume": 48870440.0}, {"date": "2025-10-22", "close": 5.62, "volume": 48402600.0}, {"date": "2025-10-23", "close": 5.72, "volume": 51345260.0}, {"date": "2025-10-24", "close": 5.85, "volume": 50349230.0}, {"date": "2025-10-27", "close": 6.12, "volume": 51338080.0}, {"date": "2025-10-28", "close": 5.94, "volume": 48236570.0}, {"date": "2025-10-29", "close": 6.05, "volume": 55308640.0}, {"date": "2025-10-30", "close": 5.98, "volume": 39456840.0}, {"date": "2025-10-31", "close": 6.01, "volume": 41950150.0}, {"date": "2025-11-03", "close": 6.07, "volume": 79564700.0}, {"date": "2025-11-04", "close": 5.785, "volume": 112273800.0}, {"date": "2025-11-05", "close": 5.64, "volume": 83244800.0}, {"date": "2025-11-06", "close": 5.63, "volume": 52901170.0}, {"date": "2025-11-07", "close": 5.56, "volume": 85490310.0}, {"date": "2025-11-10", "close": 5.9, "volume": 59920570.0}, {"date": "2025-11-11", "close": 5.88, "volume": 63902320.0}, {"date": "2025-11-12", "close": 5.79, "volume": 47395930.0}, {"date": "2025-11-13", "close": 5.54, "volume": 52359520.0}, {"date": "2025-11-14", "close": 5.41, "volume": 40982180.0}, {"date": "2025-11-17", "close": 5.33, "volume": 42280650.0}, {"date": "2025-11-18", "close": 5.32, "volume": 58324360.0}, {"date": "2025-11-19", "close": 5.31, "volume": 58833030.0}, {"date": "2025-11-20", "close": 4.98, "volume": 83061260.0}, {"date": "2025-11-21", "close": 4.9, "volume": 72818910.0}, {"date": "2025-11-24", "close": 5.25, "volume": 89782020.0}, {"date": "2025-11-25", "close": 5.24, "volume": 42646400.0}, {"date": "2025-11-26", "close": 5.32, "volume": 36742890.0}, {"date": "2025-11-28", "close": 5.45, "volume": 23586020.0}, {"date": "2025-12-01", "close": 5.27, "volume": 30693120.0}, {"date": "2025-12-02", "close": 5.26, "volume": 33420440.0}, {"date": "2025-12-03", "close": 5.27, "volume": 34722220.0}, {"date": "2025-12-04", "close": 5.3, "volume": 31185230.0}, {"date": "2025-12-05", "close": 5.19, "volume": 42094720.0}, {"date": "2025-12-08", "close": 5.16, "volume": 34257440.0}, {"date": "2025-12-09", "close": 5.15, "volume": 50690590.0}, {"date": "2025-12-10", "close": 5.18, "volume": 55972390.0}, {"date": "2025-12-11", "close": 5.18, "volume": 32941230.0}, {"date": "2025-12-12", "close": 5.15, "volume": 28823150.0}, {"date": "2025-12-15", "close": 5.02, "volume": 55131910.0}, {"date": "2025-12-16", "close": 4.95, "volume": 39244860.0}, {"date": "2025-12-17", "close": 4.87, "volume": 70858780.0}, {"date": "2025-12-18", "close": 4.92, "volume": 28343240.0}, {"date": "2025-12-19", "close": 4.93, "volume": 40602370.0}, {"date": "2025-12-22", "close": 5.18, "volume": 32166490.0}, {"date": "2025-12-23", "close": 5.08, "volume": 34138610.0}, {"date": "2025-12-24", "close": 5.13, "volume": 14531630.0}, {"date": "2025-12-26", "close": 5.15, "volume": 20772430.0}, {"date": "2025-12-29", "close": 5.1, "volume": 24028200.0}, {"date": "2025-12-30", "close": 5.07, "volume": 41079600.0}, {"date": "2025-12-31", "close": 4.99, "volume": 21767070.0}, {"date": "2026-01-02", "close": 5.08, "volume": 27493970.0}, {"date": "2026-01-05", "close": 5.09, "volume": 36489220.0}, {"date": "2026-01-06", "close": 5.27, "volume": 71653030.0}, {"date": "2026-01-07", "close": 5.08, "volume": 54486030.0}, {"date": "2026-01-08", "close": 4.88, "volume": 83640950.0}, {"date": "2026-01-09", "close": 4.85, "volume": 37901430.0}, {"date": "2026-01-12", "close": 4.89, "volume": 26782960.0}, {"date": "2026-01-13", "close": 4.79, "volume": 33430280.0}, {"date": "2026-01-14", "close": 4.63, "volume": 57522080.0}, {"date": "2026-01-15", "close": 4.39, "volume": 111735000.0}, {"date": "2026-01-16", "close": 4.38, "volume": 65603720.0}, {"date": "2026-01-20", "close": 4.51, "volume": 69498340.0}, {"date": "2026-01-21", "close": 4.4, "volume": 63926860.0}, {"date": "2026-01-22", "close": 4.55, "volume": 46274890.0}, {"date": "2026-01-23", "close": 4.58, "volume": 62502250.0}, {"date": "2026-01-26", "close": 4.56, "volume": 36327660.0}, {"date": "2026-01-27", "close": 4.69, "volume": 74725710.0}, {"date": "2026-01-28", "close": 4.53, "volume": 51929850.0}, {"date": "2026-01-29", "close": 4.47, "volume": 49499260.0}, {"date": "2026-01-30", "close": 4.3, "volume": 50346090.0}, {"date": "2026-02-02", "close": 4.41, "volume": 75958450.0}, {"date": "2026-02-03", "close": 4.27, "volume": 61463520.0}, {"date": "2026-02-04", "close": 4.19, "volume": 53396960.0}, {"date": "2026-02-05", "close": 4.15, "volume": 71321670.0}, {"date": "2026-02-06", "close": 4.27, "volume": 47296900.0}, {"date": "2026-02-09", "close": 4.26, "volume": 46154380.0}, {"date": "2026-02-10", "close": 4.31, "volume": 40562510.0}, {"date": "2026-02-11", "close": 4.23, "volume": 47991360.0}, {"date": "2026-02-12", "close": 4.27, "volume": 63567340.0}, {"date": "2026-02-13", "close": 4.13, "volume": 76183530.0}, {"date": "2026-02-17", "close": 4.27, "volume": 39291340.0}, {"date": "2026-02-18", "close": 4.45, "volume": 51800900.0}, {"date": "2026-02-19", "close": 4.4, "volume": 35693200.0}, {"date": "2026-02-20", "close": 4.38, "volume": 26041710.0}, {"date": "2026-02-23", "close": 4.18, "volume": 33806200.0}, {"date": "2026-02-24", "close": 4.15, "volume": 43612430.0}, {"date": "2026-02-25", "close": 4.21, "volume": 33835440.0}, {"date": "2026-02-26", "close": 4.31, "volume": 26936130.0}, {"date": "2026-02-27", "close": 4.22, "volume": 35247160.0}, {"date": "2026-03-02", "close": 4.18, "volume": 33392080.0}, {"date": "2026-03-03", "close": 4.08, "volume": 53754350.0}, {"date": "2026-03-04", "close": 4.1, "volume": 44607120.0}, {"date": "2026-03-05", "close": 4.03, "volume": 34719670.0}, {"date": "2026-03-06", "close": 3.98, "volume": 34145630.0}, {"date": "2026-03-09", "close": 3.96, "volume": 41265270.0}, {"date": "2026-03-10", "close": 3.87, "volume": 37265660.0}, {"date": "2026-03-11", "close": 3.89, "volume": 41076400.0}, {"date": "2026-03-12", "close": 3.75, "volume": 55832550.0}, {"date": "2026-03-13", "close": 3.71, "volume": 28999100.0}, {"date": "2026-03-16", "close": 3.75, "volume": 28341330.0}, {"date": "2026-03-17", "close": 3.84, "volume": 25284050.0}, {"date": "2026-03-18", "close": 3.75, "volume": 21379640.0}, {"date": "2026-03-19", "close": 3.68, "volume": 41349800.0}, {"date": "2026-03-20", "close": 3.56, "volume": 52691890.0}, {"date": "2026-03-23", "close": 3.64, "volume": 38475150.0}, {"date": "2026-03-24", "close": 3.79, "volume": 84796410.0}, {"date": "2026-03-25", "close": 3.73, "volume": 53742490.0}, {"date": "2026-03-26", "close": 3.71, "volume": 41883740.0}, {"date": "2026-03-27", "close": 3.57, "volume": 66568450.0}, {"date": "2026-03-30", "close": 3.53, "volume": 41924390.0}, {"date": "2026-03-31", "close": 3.66, "volume": 66537360.0}, {"date": "2026-04-01", "close": 3.67, "volume": 46337930.0}, {"date": "2026-04-02", "close": 3.62, "volume": 31776100.0}, {"date": "2026-04-06", "close": 3.56, "volume": 53056680.0}, {"date": "2026-04-07", "close": 3.54, "volume": 66065390.0}, {"date": "2026-04-08", "close": 3.63, "volume": 93789230.0}, {"date": "2026-04-09", "close": 3.68, "volume": 51892190.0}, {"date": "2026-04-10", "close": 3.68, "volume": 48400130.0}, {"date": "2026-04-13", "close": 3.73, "volume": 64209280.0}, {"date": "2026-04-14", "close": 3.82, "volume": 52935820.0}, {"date": "2026-04-15", "close": 3.92, "volume": 54833070.0}, {"date": "2026-04-16", "close": 4.02, "volume": 76755840.0}, {"date": "2026-04-17", "close": 4.21, "volume": 72799770.0}, {"date": "2026-04-20", "close": 4.21, "volume": 48419450.0}, {"date": "2026-04-21", "close": 4.08, "volume": 45942540.0}, {"date": "2026-04-22", "close": 4.06, "volume": 38939830.0}, {"date": "2026-04-23", "close": 3.96, "volume": 42263830.0}, {"date": "2026-04-24", "close": 3.9, "volume": 46225240.0}, {"date": "2026-04-27", "close": 3.89, "volume": 52450260.0}, {"date": "2026-04-28", "close": 3.86, "volume": 48687860.0}, {"date": "2026-04-29", "close": 3.82, "volume": 41638990.0}, {"date": "2026-04-30", "close": 3.82, "volume": 51190000.0}, {"date": "2026-05-01", "close": 3.67, "volume": 99788700.0}, {"date": "2026-05-04", "close": 3.62, "volume": 70132560.0}, {"date": "2026-05-05", "close": 3.68, "volume": 71316080.0}, {"date": "2026-05-06", "close": 3.77, "volume": 62847540.0}, {"date": "2026-05-07", "close": 3.79, "volume": 54665560.0}, {"date": "2026-05-08", "close": 3.72, "volume": 52453140.0}, {"date": "2026-05-11", "close": 3.65, "volume": 51166110.0}, {"date": "2026-05-12", "close": 3.64, "volume": 45258700.0}, {"date": "2026-05-13", "close": 3.63, "volume": 53009710.0}, {"date": "2026-05-14", "close": 3.57, "volume": 42608860.0}, {"date": "2026-05-15", "close": 3.55, "volume": 46939150.0}, {"date": "2026-05-18", "close": 3.54, "volume": 38076530.0}, {"date": "2026-05-19", "close": 3.5, "volume": 75452540.0}, {"date": "2026-05-20", "close": 3.51, "volume": 40259780.0}, {"date": "2026-05-21", "close": 3.56, "volume": 36332580.0}, {"date": "2026-05-22", "close": 3.51, "volume": 30655750.0}, {"date": "2026-05-26", "close": 3.59, "volume": 40755450.0}, {"date": "2026-05-27", "close": 3.64, "volume": 45633900.0}, {"date": "2026-05-28", "close": 3.54, "volume": 42741660.0}, {"date": "2026-05-29", "close": 3.54, "volume": 53341700.0}, {"date": "2026-06-01", "close": 3.61, "volume": 47370110.0}, {"date": "2026-06-02", "close": 3.6, "volume": 40721990.0}, {"date": "2026-06-03", "close": 3.41, "volume": 55800490.0}, {"date": "2026-06-04", "close": 3.46, "volume": 45336640.0}, {"date": "2026-06-05", "close": 3.34, "volume": 48833010.0}, {"date": "2026-06-08", "close": 3.33, "volume": 42673570.0}, {"date": "2026-06-09", "close": 3.3, "volume": 58820850.0}, {"date": "2026-06-10", "close": 3.27, "volume": 47067120.0}, {"date": "2026-06-11", "close": 3.35, "volume": 64017250.0}, {"date": "2026-06-12", "close": 3.3, "volume": 50506120.0}, {"date": "2026-06-15", "close": 3.46, "volume": 81964120.0}, {"date": "2026-06-16", "close": 3.49, "volume": 73256710.0}, {"date": "2026-06-17", "close": 3.45, "volume": 46718260.0}, {"date": "2026-06-18", "close": 3.57, "volume": 85667360.0}, {"date": "2026-06-22", "close": 3.49, "volume": 48072150.0}, {"date": "2026-06-23", "close": 3.46, "volume": 56539730.0}, {"date": "2026-06-24", "close": 3.49, "volume": 54780450.0}, {"date": "2026-06-25", "close": 3.46, "volume": 44841530.0}, {"date": "2026-06-26", "close": 3.55, "volume": 47805800.0}, {"date": "2026-06-29", "close": 3.74, "volume": 58702920.0}, {"date": "2026-06-30", "close": 3.77, "volume": 64638330.0}, {"date": "2026-07-01", "close": 3.89, "volume": 45331740.0}, {"date": "2026-07-02", "close": 3.9, "volume": 31388190.0}, {"date": "2026-07-06", "close": 3.85, "volume": 82998520.0}, {"date": "2026-07-07", "close": 3.93, "volume": 45899420.0}, {"date": "2026-07-08", "close": 3.81, "volume": 42320420.0}, {"date": "2026-07-09", "close": 3.88, "volume": 28842260.0}, {"date": "2026-07-10", "close": 3.93, "volume": 24937120.0}, {"date": "2026-07-13", "close": 3.94, "volume": 38535110.0}, {"date": "2026-07-14", "close": 3.8, "volume": 33915970.0}, {"date": "2026-07-15", "close": 3.82, "volume": 24976500.0}, {"date": "2026-07-16", "close": 3.73, "volume": 37126660.0}, {"date": "2026-07-17", "close": 3.57, "volume": 41888870.0}, {"date": "2026-07-20", "close": 3.62, "volume": 36983890.0}, {"date": "2026-07-21", "close": 3.5, "volume": 28595800.0}, {"date": "2026-07-22", "close": 3.35, "volume": 44569850.0}, {"date": "2026-07-23", "close": 3.3, "volume": 34908550.0}, {"date": "2026-07-24", "close": 3.31, "volume": 57837530.0}, {"date": "2026-07-27", "close": 3.35, "volume": 67625190.0}, {"date": "2026-07-28", "close": 3.45, "volume": 66801510.0}, {"date": "2026-07-29", "close": 3.35, "volume": 69427680.0}, {"date": "2026-07-30", "close": 3.4, "volume": 44395160.0}, {"date": "2026-07-31", "close": 3.5, "volume": 42223550.0}, {"date": "2026-08-03", "close": 3.67, "volume": 65946730.0}, {"date": "2026-08-04", "close": 3.72, "volume": 103086200.0}, {"date": "2026-08-05", "close": 3.74, "volume": 70131280.0}, {"date": "2026-08-06", "close": 3.67, "volume": 40628910.0}, {"date": "2026-08-07", "close": 3.66, "volume": 30881250.0}], "refreshing": true}