{"ticker": "IRWD", "overview": {"name": "Ironwood Pharmaceuticals, Inc. - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IRWD", "has_prices": true, "as_of": "2026-07-24", "last": 3.71, "prev_close": 3.79, "change": -0.08000000000000007, "change_pct": -0.021108179419525086, "session_volume": 1109149.0, "vwap_5": 3.830917152904335, "vwap_20": 4.246486760158416, "vwap_60": 3.980448424510087, "vwap_250": 3.4966562706257704, "high_52w": 5.39, "low_52w": 1.86, "avg_volume_20": 2533068.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000529", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BANK OF AMERICA CORP /DE/ moves to a 3.2% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000529-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0001172661-26-003597", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 8.43% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003597-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000093751-26-000487", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Ironwood Pharmaceuticals Inc", "who_key": "IRONWOOD PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IRONWOOD PHARMACEUTICALS INC takes a 5.4% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1446847/0000093751-26-000487-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-002534", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002534-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001172661-26-002161", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.22% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002161-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001037389-26-000037", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Ironwood Pharmaceuticals Inc", "who_key": "IRONWOOD PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IRONWOOD PHARMACEUTICALS INC moves to a 4.9% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1446847/0001037389-26-000037-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000070858-26-000238", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in IRWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000238-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0000102909-26-001537", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Ironwood Pharmaceuticals Inc", "who_key": "IRONWOOD PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IRONWOOD PHARMACEUTICALS INC adjusts its stake in IRWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1446847/0000102909-26-001537-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000529", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BANK OF AMERICA CORP /DE/ moves to a 3.2% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000529-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0001172661-26-003597", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 8.43% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003597-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000093751-26-000487", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Ironwood Pharmaceuticals Inc", "who_key": "IRONWOOD PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IRONWOOD PHARMACEUTICALS INC takes a 5.4% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1446847/0000093751-26-000487-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-002534", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002534-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001172661-26-002161", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.22% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002161-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001037389-26-000037", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Ironwood Pharmaceuticals Inc", "who_key": "IRONWOOD PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IRONWOOD PHARMACEUTICALS INC moves to a 4.9% passive stake in IRWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1446847/0001037389-26-000037-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000070858-26-000238", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in IRWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000238-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0000102909-26-001537", "src": "13DG", "ticker": "IRWD", "cik": "1446847", "company": "IRONWOOD PHARMACEUTICALS INC", "company_raw": "IRONWOOD PHARMACEUTICALS INC", "who": "Ironwood Pharmaceuticals Inc", "who_key": "IRONWOOD PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IRONWOOD PHARMACEUTICALS INC adjusts its stake in IRWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1446847/0000102909-26-001537-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Ironwood Pharmaceuticals, Inc. - Class A Common Stock", "new_value": "IRONWOOD PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001446847", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001446847", "applied": 1, "detected_at": "2026-10-25T10:20:36.449925"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IRWD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.1, "volume": 908177.0}, {"date": "2021-07-28", "close": 13.41, "volume": 1372937.0}, {"date": "2021-07-29", "close": 13.16, "volume": 3504742.0}, {"date": "2021-07-30", "close": 13.27, "volume": 1358686.0}, {"date": "2021-08-02", "close": 13.27, "volume": 828249.0}, {"date": "2021-08-03", "close": 13.0, "volume": 1438297.0}, {"date": "2021-08-04", "close": 12.94, "volume": 1226760.0}, {"date": "2021-08-05", "close": 13.29, "volume": 1691244.0}, {"date": "2021-08-06", "close": 13.35, "volume": 1972241.0}, {"date": "2021-08-09", "close": 13.28, "volume": 1167605.0}, {"date": "2021-08-10", "close": 13.49, "volume": 2124008.0}, {"date": "2021-08-11", "close": 13.92, "volume": 1670790.0}, {"date": "2021-08-12", "close": 13.84, "volume": 2376334.0}, {"date": "2021-08-13", "close": 13.64, "volume": 1275306.0}, {"date": "2021-08-16", "close": 13.37, "volume": 1656391.0}, {"date": "2021-08-17", "close": 13.45, "volume": 1578097.0}, {"date": "2021-08-18", "close": 13.24, "volume": 1351126.0}, {"date": "2021-08-19", "close": 13.0, "volume": 1929666.0}, {"date": "2021-08-20", "close": 13.24, "volume": 1636570.0}, {"date": "2021-08-23", "close": 13.1, "volume": 1763809.0}, {"date": "2021-08-24", "close": 13.25, "volume": 945116.0}, {"date": "2021-08-25", "close": 13.1, "volume": 1011672.0}, {"date": "2021-08-26", "close": 13.06, "volume": 1223639.0}, {"date": "2021-08-27", "close": 13.22, "volume": 1248620.0}, {"date": "2021-08-30", "close": 13.28, "volume": 1406378.0}, {"date": "2021-08-31", "close": 13.1, "volume": 2197643.0}, {"date": "2021-09-01", "close": 13.27, "volume": 1957283.0}, {"date": "2021-09-02", "close": 13.11, "volume": 1659792.0}, {"date": "2021-09-03", "close": 12.75, "volume": 1797740.0}, {"date": "2021-09-07", "close": 12.56, "volume": 1907424.0}, {"date": "2021-09-08", "close": 12.45, "volume": 1312490.0}, {"date": "2021-09-09", "close": 12.44, "volume": 1476566.0}, {"date": "2021-09-10", "close": 12.2, "volume": 2004618.0}, {"date": "2021-09-13", "close": 12.2, "volume": 1812850.0}, {"date": "2021-09-14", "close": 11.92, "volume": 1418508.0}, {"date": "2021-09-15", "close": 12.09, "volume": 1667392.0}, {"date": "2021-09-16", "close": 12.08, "volume": 1418358.0}, {"date": "2021-09-17", "close": 12.35, "volume": 3081010.0}, {"date": "2021-09-20", "close": 12.35, "volume": 1752717.0}, {"date": "2021-09-21", "close": 12.67, "volume": 1854027.0}, {"date": "2021-09-22", "close": 12.61, "volume": 1627523.0}, {"date": "2021-09-23", "close": 12.99, "volume": 2988416.0}, {"date": "2021-09-24", "close": 13.45, "volume": 2726862.0}, {"date": "2021-09-27", "close": 13.49, "volume": 1883011.0}, {"date": "2021-09-28", "close": 13.36, "volume": 1857000.0}, {"date": "2021-09-29", "close": 13.24, "volume": 1677910.0}, {"date": "2021-09-30", "close": 13.06, "volume": 1483406.0}, {"date": "2021-10-01", "close": 13.34, "volume": 2754700.0}, {"date": "2021-10-04", "close": 13.16, "volume": 2252604.0}, {"date": "2021-10-05", "close": 13.33, "volume": 1528866.0}, {"date": "2021-10-06", "close": 13.52, "volume": 1856467.0}, {"date": "2021-10-07", "close": 13.93, "volume": 2418715.0}, {"date": "2021-10-08", "close": 13.95, "volume": 1586344.0}, {"date": "2021-10-11", "close": 13.77, "volume": 1204863.0}, {"date": "2021-10-12", "close": 13.85, "volume": 733297.0}, {"date": "2021-10-13", "close": 13.55, "volume": 1584538.0}, {"date": "2021-10-14", "close": 13.65, "volume": 1045501.0}, {"date": "2021-10-15", "close": 13.66, "volume": 1815860.0}, {"date": "2021-10-18", "close": 13.41, "volume": 1503272.0}, {"date": "2021-10-19", "close": 13.44, "volume": 998110.0}, {"date": "2021-10-20", "close": 13.35, "volume": 1377332.0}, {"date": "2021-10-21", "close": 13.15, "volume": 2055066.0}, {"date": "2021-10-22", "close": 13.03, "volume": 2014761.0}, {"date": "2021-10-25", "close": 12.87, "volume": 1842185.0}, {"date": "2021-10-26", "close": 12.73, "volume": 1947471.0}, {"date": "2021-10-27", "close": 12.39, "volume": 2182991.0}, {"date": "2021-10-28", "close": 12.81, "volume": 3798976.0}, {"date": "2021-10-29", "close": 12.77, "volume": 2327478.0}, {"date": "2021-11-01", "close": 12.93, "volume": 1173152.0}, {"date": "2021-11-02", "close": 12.75, "volume": 1644896.0}, {"date": "2021-11-03", "close": 12.85, "volume": 3896236.0}, {"date": "2021-11-04", "close": 12.58, "volume": 3201482.0}, {"date": "2021-11-05", "close": 12.9, "volume": 1863664.0}, {"date": "2021-11-08", "close": 13.2, "volume": 1253264.0}, {"date": "2021-11-09", "close": 12.69, "volume": 4316311.0}, {"date": "2021-11-10", "close": 12.37, "volume": 1177576.0}, {"date": "2021-11-11", "close": 12.29, "volume": 1592721.0}, {"date": "2021-11-12", "close": 12.47, "volume": 2041632.0}, {"date": "2021-11-15", "close": 12.19, "volume": 1404654.0}, {"date": "2021-11-16", "close": 12.3, "volume": 1826737.0}, {"date": "2021-11-17", "close": 12.17, "volume": 2049646.0}, {"date": "2021-11-18", "close": 11.88, "volume": 2218048.0}, {"date": "2021-11-19", "close": 11.7, "volume": 1893521.0}, {"date": "2021-11-22", "close": 11.68, "volume": 1697871.0}, {"date": "2021-11-23", "close": 11.63, "volume": 2314458.0}, {"date": "2021-11-24", "close": 11.58, "volume": 1278120.0}, {"date": "2021-11-26", "close": 11.16, "volume": 1708046.0}, {"date": "2021-11-29", "close": 10.86, "volume": 3106683.0}, {"date": "2021-11-30", "close": 11.09, "volume": 4783734.0}, {"date": "2021-12-01", "close": 10.94, "volume": 3852771.0}, {"date": "2021-12-02", "close": 11.11, "volume": 2672735.0}, {"date": "2021-12-03", "close": 10.98, "volume": 1928824.0}, {"date": "2021-12-06", "close": 11.19, "volume": 2349755.0}, {"date": "2021-12-07", "close": 11.44, "volume": 1642172.0}, {"date": "2021-12-08", "close": 11.44, "volume": 2947613.0}, {"date": "2021-12-09", "close": 11.27, "volume": 2226206.0}, {"date": "2021-12-10", "close": 11.06, "volume": 1807630.0}, {"date": "2021-12-13", "close": 11.15, "volume": 1841513.0}, {"date": "2021-12-14", "close": 10.92, "volume": 2338693.0}, {"date": "2021-12-15", "close": 11.35, "volume": 1969990.0}, {"date": "2021-12-16", "close": 11.17, "volume": 2274152.0}, {"date": "2021-12-17", "close": 11.25, "volume": 2894507.0}, {"date": "2021-12-20", "close": 11.35, "volume": 1962830.0}, {"date": "2021-12-21", "close": 11.43, "volume": 1554258.0}, {"date": "2021-12-22", "close": 11.63, "volume": 1284256.0}, {"date": "2021-12-23", "close": 11.87, "volume": 2288449.0}, {"date": "2021-12-27", "close": 11.69, "volume": 1315532.0}, {"date": "2021-12-28", "close": 11.82, "volume": 1277854.0}, {"date": "2021-12-29", "close": 11.85, "volume": 891706.0}, {"date": "2021-12-30", "close": 11.7, "volume": 1094638.0}, {"date": "2021-12-31", "close": 11.66, "volume": 1392245.0}, {"date": "2022-01-03", "close": 11.95, "volume": 1434992.0}, {"date": "2022-01-04", "close": 11.73, "volume": 1724313.0}, {"date": "2022-01-05", "close": 11.49, "volume": 1591775.0}, {"date": "2022-01-06", "close": 11.65, "volume": 1755304.0}, {"date": "2022-01-07", "close": 11.8, "volume": 1820008.0}, {"date": "2022-01-10", "close": 11.9, "volume": 2651565.0}, {"date": "2022-01-11", "close": 11.58, "volume": 2150599.0}, {"date": "2022-01-12", "close": 11.42, "volume": 1728762.0}, {"date": "2022-01-13", "close": 11.36, "volume": 1892561.0}, {"date": "2022-01-14", "close": 11.72, "volume": 1850928.0}, {"date": "2022-01-18", "close": 10.94, "volume": 5228220.0}, {"date": "2022-01-19", "close": 11.19, "volume": 4398552.0}, {"date": "2022-01-20", "close": 10.92, "volume": 2965043.0}, {"date": "2022-01-21", "close": 10.99, "volume": 2165521.0}, {"date": "2022-01-24", "close": 11.2, "volume": 3725168.0}, {"date": "2022-01-25", "close": 11.14, "volume": 1911604.0}, {"date": "2022-01-26", "close": 10.85, "volume": 2733870.0}, {"date": "2022-01-27", "close": 10.64, "volume": 2848627.0}, {"date": "2022-01-28", "close": 10.95, "volume": 2839432.0}, {"date": "2022-01-31", "close": 11.15, "volume": 3215774.0}, {"date": "2022-02-01", "close": 11.12, "volume": 5010237.0}, {"date": "2022-02-02", "close": 11.04, "volume": 1709216.0}, {"date": "2022-02-03", "close": 11.26, "volume": 2071214.0}, {"date": "2022-02-04", "close": 11.05, "volume": 1872003.0}, {"date": "2022-02-07", "close": 11.12, "volume": 1619216.0}, {"date": "2022-02-08", "close": 11.1, "volume": 2240175.0}, {"date": "2022-02-09", "close": 11.29, "volume": 3688304.0}, {"date": "2022-02-10", "close": 11.01, "volume": 3945122.0}, {"date": "2022-02-11", "close": 10.86, "volume": 2045835.0}, {"date": "2022-02-14", "close": 10.67, "volume": 3008951.0}, {"date": "2022-02-15", "close": 10.9, "volume": 2163556.0}, {"date": "2022-02-16", "close": 11.0, "volume": 3056765.0}, {"date": "2022-02-17", "close": 10.61, "volume": 3596645.0}, {"date": "2022-02-18", "close": 10.72, "volume": 3087903.0}, {"date": "2022-02-22", "close": 10.87, "volume": 3223419.0}, {"date": "2022-02-23", "close": 10.77, "volume": 2206025.0}, {"date": "2022-02-24", "close": 10.97, "volume": 5436381.0}, {"date": "2022-02-25", "close": 11.04, "volume": 2344039.0}, {"date": "2022-02-28", "close": 10.76, "volume": 3517997.0}, {"date": "2022-03-01", "close": 10.69, "volume": 3626314.0}, {"date": "2022-03-02", "close": 10.91, "volume": 2643340.0}, {"date": "2022-03-03", "close": 11.05, "volume": 2070329.0}, {"date": "2022-03-04", "close": 11.21, "volume": 2466409.0}, {"date": "2022-03-07", "close": 11.51, "volume": 2711208.0}, {"date": "2022-03-08", "close": 11.37, "volume": 2612494.0}, {"date": "2022-03-09", "close": 11.47, "volume": 1734383.0}, {"date": "2022-03-10", "close": 11.72, "volume": 1863274.0}, {"date": "2022-03-11", "close": 11.67, "volume": 2394512.0}, {"date": "2022-03-14", "close": 11.64, "volume": 2075743.0}, {"date": "2022-03-15", "close": 11.93, "volume": 2212543.0}, {"date": "2022-03-16", "close": 12.3, "volume": 3391561.0}, {"date": "2022-03-17", "close": 12.57, "volume": 3276068.0}, {"date": "2022-03-18", "close": 12.49, "volume": 4779888.0}, {"date": "2022-03-21", "close": 12.34, "volume": 2611390.0}, {"date": "2022-03-22", "close": 12.54, "volume": 2726618.0}, {"date": "2022-03-23", "close": 12.52, "volume": 2198489.0}, {"date": "2022-03-24", "close": 12.76, "volume": 1760213.0}, {"date": "2022-03-25", "close": 12.45, "volume": 1797500.0}, {"date": "2022-03-28", "close": 12.74, "volume": 2400363.0}, {"date": "2022-03-29", "close": 12.88, "volume": 2218469.0}, {"date": "2022-03-30", "close": 12.66, "volume": 1991688.0}, {"date": "2022-03-31", "close": 12.58, "volume": 2011832.0}, {"date": "2022-04-01", "close": 12.54, "volume": 1466296.0}, {"date": "2022-04-04", "close": 12.65, "volume": 2395883.0}, {"date": "2022-04-05", "close": 12.47, "volume": 1958677.0}, {"date": "2022-04-06", "close": 12.44, "volume": 1689851.0}, {"date": "2022-04-07", "close": 12.72, "volume": 4382852.0}, {"date": "2022-04-08", "close": 12.61, "volume": 1632073.0}, {"date": "2022-04-11", "close": 12.27, "volume": 3403185.0}, {"date": "2022-04-12", "close": 12.08, "volume": 2227144.0}, {"date": "2022-04-13", "close": 12.28, "volume": 1543723.0}, {"date": "2022-04-14", "close": 12.32, "volume": 2092188.0}, {"date": "2022-04-18", "close": 11.86, "volume": 1750298.0}, {"date": "2022-04-19", "close": 12.02, "volume": 1753163.0}, {"date": "2022-04-20", "close": 12.03, "volume": 1554693.0}, {"date": "2022-04-21", "close": 11.78, "volume": 1676958.0}, {"date": "2022-04-22", "close": 12.18, "volume": 3335787.0}, {"date": "2022-04-25", "close": 12.18, "volume": 2089720.0}, {"date": "2022-04-26", "close": 11.82, "volume": 2144677.0}, {"date": "2022-04-27", "close": 11.89, "volume": 1834625.0}, {"date": "2022-04-28", "close": 11.89, "volume": 2178371.0}, {"date": "2022-04-29", "close": 12.0, "volume": 2102254.0}, {"date": "2022-05-02", "close": 12.11, "volume": 2159411.0}, {"date": "2022-05-03", "close": 12.15, "volume": 1625382.0}, {"date": "2022-05-04", "close": 12.4, "volume": 2280449.0}, {"date": "2022-05-05", "close": 12.24, "volume": 1654983.0}, {"date": "2022-05-06", "close": 12.03, "volume": 2565906.0}, {"date": "2022-05-09", "close": 11.88, "volume": 2618493.0}, {"date": "2022-05-10", "close": 11.36, "volume": 4100809.0}, {"date": "2022-05-11", "close": 11.4, "volume": 3075480.0}, {"date": "2022-05-12", "close": 11.73, "volume": 2682029.0}, {"date": "2022-05-13", "close": 11.59, "volume": 1734849.0}, {"date": "2022-05-16", "close": 11.52, "volume": 1245366.0}, {"date": "2022-05-17", "close": 11.65, "volume": 2200181.0}, {"date": "2022-05-18", "close": 11.41, "volume": 4243116.0}, {"date": "2022-05-19", "close": 11.46, "volume": 1783955.0}, {"date": "2022-05-20", "close": 11.39, "volume": 1474517.0}, {"date": "2022-05-23", "close": 11.37, "volume": 2340514.0}, {"date": "2022-05-24", "close": 11.07, "volume": 2542549.0}, {"date": "2022-05-25", "close": 11.07, "volume": 2346687.0}, {"date": "2022-05-26", "close": 11.19, "volume": 2008103.0}, {"date": "2022-05-27", "close": 11.38, "volume": 2128994.0}, {"date": "2022-05-31", "close": 11.27, "volume": 7482964.0}, {"date": "2022-06-01", "close": 11.22, "volume": 1679113.0}, {"date": "2022-06-02", "close": 11.19, "volume": 1502072.0}, {"date": "2022-06-03", "close": 11.28, "volume": 1327238.0}, {"date": "2022-06-06", "close": 12.0, "volume": 9202473.0}, {"date": "2022-06-07", "close": 12.09, "volume": 8084365.0}, {"date": "2022-06-08", "close": 12.1, "volume": 5119182.0}, {"date": "2022-06-09", "close": 12.16, "volume": 2958122.0}, {"date": "2022-06-10", "close": 11.75, "volume": 2760293.0}, {"date": "2022-06-13", "close": 11.66, "volume": 3219214.0}, {"date": "2022-06-14", "close": 11.45, "volume": 2212511.0}, {"date": "2022-06-15", "close": 11.58, "volume": 2682198.0}, {"date": "2022-06-16", "close": 11.27, "volume": 4884493.0}, {"date": "2022-06-17", "close": 11.42, "volume": 34966540.0}, {"date": "2022-06-21", "close": 11.6, "volume": 5052651.0}, {"date": "2022-06-22", "close": 11.2, "volume": 4223088.0}, {"date": "2022-06-23", "close": 11.05, "volume": 4886749.0}, {"date": "2022-06-24", "close": 11.3, "volume": 4634824.0}, {"date": "2022-06-27", "close": 11.6, "volume": 2138539.0}, {"date": "2022-06-28", "close": 11.53, "volume": 2347402.0}, {"date": "2022-06-29", "close": 11.72, "volume": 2419689.0}, {"date": "2022-06-30", "close": 11.53, "volume": 2835470.0}, {"date": "2022-07-01", "close": 11.53, "volume": 2484517.0}, {"date": "2022-07-05", "close": 11.87, "volume": 3217240.0}, {"date": "2022-07-06", "close": 11.87, "volume": 2145149.0}, {"date": "2022-07-07", "close": 11.9, "volume": 1860748.0}, {"date": "2022-07-08", "close": 11.89, "volume": 2362874.0}, {"date": "2022-07-11", "close": 11.94, "volume": 1593467.0}, {"date": "2022-07-12", "close": 12.04, "volume": 1777223.0}, {"date": "2022-07-13", "close": 12.12, "volume": 1997537.0}, {"date": "2022-07-14", "close": 11.87, "volume": 2161285.0}, {"date": "2022-07-15", "close": 11.65, "volume": 2204481.0}, {"date": "2022-07-18", "close": 11.47, "volume": 2143011.0}, {"date": "2022-07-19", "close": 11.71, "volume": 2003887.0}, {"date": "2022-07-20", "close": 11.8, "volume": 2022036.0}, {"date": "2022-07-21", "close": 11.64, "volume": 1563201.0}, {"date": "2022-07-22", "close": 11.79, "volume": 2033438.0}, {"date": "2022-07-25", "close": 11.88, "volume": 1319765.0}, {"date": "2022-07-26", "close": 12.13, "volume": 1648399.0}, {"date": "2022-07-27", "close": 12.36, "volume": 2236132.0}, {"date": "2022-07-28", "close": 12.38, "volume": 2410419.0}, {"date": "2022-07-29", "close": 11.45, "volume": 5360329.0}, {"date": "2022-08-01", "close": 11.1, "volume": 3589341.0}, {"date": "2022-08-02", "close": 10.8, "volume": 5238999.0}, {"date": "2022-08-03", "close": 11.21, "volume": 3213241.0}, {"date": "2022-08-04", "close": 11.48, "volume": 2555132.0}, {"date": "2022-08-05", "close": 11.87, "volume": 3535618.0}, {"date": "2022-08-08", "close": 11.7, "volume": 2652914.0}, {"date": "2022-08-09", "close": 11.84, "volume": 2333691.0}, {"date": "2022-08-10", "close": 11.82, "volume": 2640962.0}, {"date": "2022-08-11", "close": 11.55, "volume": 2438579.0}, {"date": "2022-08-12", "close": 11.75, "volume": 1548696.0}, {"date": "2022-08-15", "close": 11.91, "volume": 1515676.0}, {"date": "2022-08-16", "close": 12.01, "volume": 1585915.0}, {"date": "2022-08-17", "close": 11.71, "volume": 1723157.0}, {"date": "2022-08-18", "close": 11.85, "volume": 1560073.0}, {"date": "2022-08-19", "close": 11.93, "volume": 2569055.0}, {"date": "2022-08-22", "close": 11.56, "volume": 1446833.0}, {"date": "2022-08-23", "close": 11.57, "volume": 1693731.0}, {"date": "2022-08-24", "close": 11.59, "volume": 1290102.0}, {"date": "2022-08-25", "close": 11.48, "volume": 1251396.0}, {"date": "2022-08-26", "close": 11.14, "volume": 2520065.0}, {"date": "2022-08-29", "close": 10.89, "volume": 2217243.0}, {"date": "2022-08-30", "close": 10.86, "volume": 2188038.0}, {"date": "2022-08-31", "close": 10.76, "volume": 1688582.0}, {"date": "2022-09-01", "close": 10.83, "volume": 2042379.0}, {"date": "2022-09-02", "close": 10.88, "volume": 2369032.0}, {"date": "2022-09-06", "close": 10.51, "volume": 3675090.0}, {"date": "2022-09-07", "close": 10.69, "volume": 2817254.0}, {"date": "2022-09-08", "close": 10.97, "volume": 2115506.0}, {"date": "2022-09-09", "close": 11.0, "volume": 1647795.0}, {"date": "2022-09-12", "close": 11.02, "volume": 1672849.0}, {"date": "2022-09-13", "close": 10.86, "volume": 2058889.0}, {"date": "2022-09-14", "close": 11.05, "volume": 1786804.0}, {"date": "2022-09-15", "close": 10.91, "volume": 2784037.0}, {"date": "2022-09-16", "close": 10.71, "volume": 8195576.0}, {"date": "2022-09-19", "close": 10.77, "volume": 2269923.0}, {"date": "2022-09-20", "close": 10.75, "volume": 1639555.0}, {"date": "2022-09-21", "close": 10.59, "volume": 1835784.0}, {"date": "2022-09-22", "close": 10.43, "volume": 1633946.0}, {"date": "2022-09-23", "close": 10.18, "volume": 2276757.0}, {"date": "2022-09-26", "close": 10.14, "volume": 1802975.0}, {"date": "2022-09-27", "close": 10.27, "volume": 2369781.0}, {"date": "2022-09-28", "close": 10.63, "volume": 2787787.0}, {"date": "2022-09-29", "close": 10.37, "volume": 1893702.0}, {"date": "2022-09-30", "close": 10.36, "volume": 1836941.0}, {"date": "2022-10-03", "close": 10.37, "volume": 1873276.0}, {"date": "2022-10-04", "close": 10.6, "volume": 1909707.0}, {"date": "2022-10-05", "close": 10.47, "volume": 1953059.0}, {"date": "2022-10-06", "close": 10.15, "volume": 1533288.0}, {"date": "2022-10-07", "close": 10.13, "volume": 2008245.0}, {"date": "2022-10-10", "close": 9.9, "volume": 2733336.0}, {"date": "2022-10-11", "close": 10.02, "volume": 2520788.0}, {"date": "2022-10-12", "close": 10.14, "volume": 1947562.0}, {"date": "2022-10-13", "close": 10.31, "volume": 1973534.0}, {"date": "2022-10-14", "close": 10.09, "volume": 1924253.0}, {"date": "2022-10-17", "close": 10.21, "volume": 2903674.0}, {"date": "2022-10-18", "close": 10.32, "volume": 2159872.0}, {"date": "2022-10-19", "close": 10.03, "volume": 2692019.0}, {"date": "2022-10-20", "close": 9.96, "volume": 1276805.0}, {"date": "2022-10-21", "close": 10.38, "volume": 1507130.0}, {"date": "2022-10-24", "close": 10.51, "volume": 1532334.0}, {"date": "2022-10-25", "close": 10.71, "volume": 1737048.0}, {"date": "2022-10-26", "close": 10.82, "volume": 1527418.0}, {"date": "2022-10-27", "close": 10.91, "volume": 1746551.0}, {"date": "2022-10-28", "close": 11.11, "volume": 2408495.0}, {"date": "2022-10-31", "close": 10.94, "volume": 1566355.0}, {"date": "2022-11-01", "close": 11.15, "volume": 1395802.0}, {"date": "2022-11-02", "close": 10.96, "volume": 1826524.0}, {"date": "2022-11-03", "close": 11.36, "volume": 1627898.0}, {"date": "2022-11-04", "close": 11.37, "volume": 2342783.0}, {"date": "2022-11-07", "close": 11.76, "volume": 2054427.0}, {"date": "2022-11-08", "close": 11.71, "volume": 2435893.0}, {"date": "2022-11-09", "close": 11.39, "volume": 2247043.0}, {"date": "2022-11-10", "close": 11.6, "volume": 5509109.0}, {"date": "2022-11-11", "close": 11.5, "volume": 2227220.0}, {"date": "2022-11-14", "close": 11.46, "volume": 1894834.0}, {"date": "2022-11-15", "close": 11.41, "volume": 1696560.0}, {"date": "2022-11-16", "close": 11.26, "volume": 1139633.0}, {"date": "2022-11-17", "close": 11.33, "volume": 1335474.0}, {"date": "2022-11-18", "close": 11.64, "volume": 1022317.0}, {"date": "2022-11-21", "close": 11.45, "volume": 1364062.0}, {"date": "2022-11-22", "close": 11.5, "volume": 2135544.0}, {"date": "2022-11-23", "close": 11.58, "volume": 1110578.0}, {"date": "2022-11-25", "close": 11.73, "volume": 518661.0}, {"date": "2022-11-28", "close": 11.78, "volume": 1437534.0}, {"date": "2022-11-29", "close": 11.83, "volume": 1450125.0}, {"date": "2022-11-30", "close": 12.11, "volume": 1940628.0}, {"date": "2022-12-01", "close": 11.96, "volume": 1501344.0}, {"date": "2022-12-02", "close": 12.26, "volume": 1391846.0}, {"date": "2022-12-05", "close": 12.0, "volume": 1573151.0}, {"date": "2022-12-06", "close": 11.91, "volume": 1051430.0}, {"date": "2022-12-07", "close": 11.91, "volume": 1361040.0}, {"date": "2022-12-08", "close": 11.8, "volume": 2283818.0}, {"date": "2022-12-09", "close": 11.79, "volume": 2294031.0}, {"date": "2022-12-12", "close": 12.13, "volume": 1630940.0}, {"date": "2022-12-13", "close": 12.26, "volume": 1905572.0}, {"date": "2022-12-14", "close": 12.4, "volume": 1456443.0}, {"date": "2022-12-15", "close": 12.05, "volume": 1907000.0}, {"date": "2022-12-16", "close": 12.07, "volume": 5576190.0}, {"date": "2022-12-19", "close": 11.92, "volume": 1465990.0}, {"date": "2022-12-20", "close": 12.1, "volume": 1850817.0}, {"date": "2022-12-21", "close": 12.26, "volume": 1118779.0}, {"date": "2022-12-22", "close": 12.3, "volume": 1045358.0}, {"date": "2022-12-23", "close": 12.38, "volume": 1114462.0}, {"date": "2022-12-27", "close": 12.2, "volume": 1030953.0}, {"date": "2022-12-28", "close": 12.15, "volume": 1121704.0}, {"date": "2022-12-29", "close": 12.43, "volume": 1487591.0}, {"date": "2022-12-30", "close": 12.39, "volume": 1534729.0}, {"date": "2023-01-03", "close": 12.27, "volume": 1573875.0}, {"date": "2023-01-04", "close": 12.32, "volume": 1880910.0}, {"date": "2023-01-05", "close": 12.41, "volume": 1367537.0}, {"date": "2023-01-06", "close": 12.56, "volume": 1011125.0}, {"date": "2023-01-09", "close": 11.18, "volume": 4488754.0}, {"date": "2023-01-10", "close": 11.52, "volume": 2085155.0}, {"date": "2023-01-11", "close": 11.21, "volume": 2045294.0}, {"date": "2023-01-12", "close": 11.7, "volume": 2038626.0}, {"date": "2023-01-13", "close": 11.59, "volume": 2041904.0}, {"date": "2023-01-17", "close": 11.41, "volume": 1478098.0}, {"date": "2023-01-18", "close": 11.37, "volume": 4702756.0}, {"date": "2023-01-19", "close": 11.28, "volume": 2879099.0}, {"date": "2023-01-20", "close": 11.41, "volume": 1355604.0}, {"date": "2023-01-23", "close": 11.39, "volume": 1352128.0}, {"date": "2023-01-24", "close": 11.46, "volume": 1178153.0}, {"date": "2023-01-25", "close": 11.3, "volume": 1329369.0}, {"date": "2023-01-26", "close": 11.31, "volume": 2643573.0}, {"date": "2023-01-27", "close": 11.49, "volume": 1097376.0}, {"date": "2023-01-30", "close": 11.2, "volume": 1228561.0}, {"date": "2023-01-31", "close": 11.52, "volume": 1549815.0}, {"date": "2023-02-01", "close": 11.42, "volume": 2397788.0}, {"date": "2023-02-02", "close": 11.54, "volume": 2727450.0}, {"date": "2023-02-03", "close": 11.4, "volume": 2281900.0}, {"date": "2023-02-06", "close": 11.49, "volume": 1069267.0}, {"date": "2023-02-07", "close": 11.58, "volume": 1745539.0}, {"date": "2023-02-08", "close": 11.27, "volume": 2029622.0}, {"date": "2023-02-09", "close": 11.2, "volume": 2517225.0}, {"date": "2023-02-10", "close": 11.17, "volume": 1567143.0}, {"date": "2023-02-13", "close": 11.2, "volume": 1734425.0}, {"date": "2023-02-14", "close": 11.15, "volume": 1112932.0}, {"date": "2023-02-15", "close": 11.2, "volume": 2492252.0}, {"date": "2023-02-16", "close": 11.35, "volume": 2549613.0}, {"date": "2023-02-17", "close": 11.85, "volume": 2977934.0}, {"date": "2023-02-21", "close": 11.64, "volume": 2119601.0}, {"date": "2023-02-22", "close": 11.52, "volume": 4940832.0}, {"date": "2023-02-23", "close": 11.54, "volume": 1758148.0}, {"date": "2023-02-24", "close": 11.42, "volume": 1624935.0}, {"date": "2023-02-27", "close": 11.35, "volume": 1266397.0}, {"date": "2023-02-28", "close": 11.27, "volume": 3406911.0}, {"date": "2023-03-01", "close": 11.39, "volume": 1077191.0}, {"date": "2023-03-02", "close": 11.28, "volume": 1221411.0}, {"date": "2023-03-03", "close": 11.27, "volume": 1263870.0}, {"date": "2023-03-06", "close": 10.97, "volume": 2109165.0}, {"date": "2023-03-07", "close": 10.96, "volume": 3001364.0}, {"date": "2023-03-08", "close": 10.74, "volume": 1450346.0}, {"date": "2023-03-09", "close": 10.72, "volume": 1592286.0}, {"date": "2023-03-10", "close": 10.67, "volume": 2053084.0}, {"date": "2023-03-13", "close": 10.48, "volume": 1878104.0}, {"date": "2023-03-14", "close": 10.72, "volume": 2509615.0}, {"date": "2023-03-15", "close": 10.43, "volume": 2159605.0}, {"date": "2023-03-16", "close": 10.47, "volume": 1958079.0}, {"date": "2023-03-17", "close": 10.37, "volume": 3470884.0}, {"date": "2023-03-20", "close": 10.44, "volume": 1546851.0}, {"date": "2023-03-21", "close": 10.59, "volume": 2111350.0}, {"date": "2023-03-22", "close": 10.42, "volume": 1693513.0}, {"date": "2023-03-23", "close": 10.51, "volume": 1426088.0}, {"date": "2023-03-24", "close": 10.69, "volume": 1316400.0}, {"date": "2023-03-27", "close": 10.82, "volume": 1444844.0}, {"date": "2023-03-28", "close": 10.59, "volume": 851413.0}, {"date": "2023-03-29", "close": 10.6, "volume": 1408414.0}, {"date": "2023-03-30", "close": 10.42, "volume": 8201096.0}, {"date": "2023-03-31", "close": 10.52, "volume": 3144546.0}, {"date": "2023-04-03", "close": 10.68, "volume": 10246220.0}, {"date": "2023-04-04", "close": 10.56, "volume": 2580475.0}, {"date": "2023-04-05", "close": 10.55, "volume": 2387661.0}, {"date": "2023-04-06", "close": 10.88, "volume": 3722409.0}, {"date": "2023-04-10", "close": 10.73, "volume": 2940931.0}, {"date": "2023-04-11", "close": 10.77, "volume": 2650499.0}, {"date": "2023-04-12", "close": 10.65, "volume": 2240763.0}, {"date": "2023-04-13", "close": 11.1, "volume": 4097850.0}, {"date": "2023-04-14", "close": 10.99, "volume": 2545854.0}, {"date": "2023-04-17", "close": 11.23, "volume": 2764500.0}, {"date": "2023-04-18", "close": 10.95, "volume": 1887414.0}, {"date": "2023-04-19", "close": 10.85, "volume": 3023588.0}, {"date": "2023-04-20", "close": 10.69, "volume": 2306597.0}, {"date": "2023-04-21", "close": 10.75, "volume": 1285386.0}, {"date": "2023-04-24", "close": 10.57, "volume": 1702208.0}, {"date": "2023-04-25", "close": 10.53, "volume": 3165659.0}, {"date": "2023-04-26", "close": 10.42, "volume": 1660742.0}, {"date": "2023-04-27", "close": 10.42, "volume": 1627063.0}, {"date": "2023-04-28", "close": 10.41, "volume": 1568778.0}, {"date": "2023-05-01", "close": 10.67, "volume": 1996305.0}, {"date": "2023-05-02", "close": 10.43, "volume": 1980314.0}, {"date": "2023-05-03", "close": 10.51, "volume": 2112312.0}, {"date": "2023-05-04", "close": 10.58, "volume": 2978337.0}, {"date": "2023-05-05", "close": 10.67, "volume": 1554301.0}, {"date": "2023-05-08", "close": 10.51, "volume": 1388569.0}, {"date": "2023-05-09", "close": 10.26, "volume": 1987960.0}, {"date": "2023-05-10", "close": 10.42, "volume": 1481699.0}, {"date": "2023-05-11", "close": 10.26, "volume": 1600071.0}, {"date": "2023-05-12", "close": 10.13, "volume": 1274265.0}, {"date": "2023-05-15", "close": 10.53, "volume": 2903592.0}, {"date": "2023-05-16", "close": 10.1, "volume": 1535913.0}, {"date": "2023-05-17", "close": 10.21, "volume": 1320015.0}, {"date": "2023-05-18", "close": 10.22, "volume": 1780404.0}, {"date": "2023-05-19", "close": 10.47, "volume": 2783906.0}, {"date": "2023-05-22", "close": 10.85, "volume": 9161028.0}, {"date": "2023-05-23", "close": 10.97, "volume": 4423532.0}, {"date": "2023-05-24", "close": 10.81, "volume": 2751090.0}, {"date": "2023-05-25", "close": 10.73, "volume": 2130488.0}, {"date": "2023-05-26", "close": 10.81, "volume": 1403869.0}, {"date": "2023-05-30", "close": 10.75, "volume": 1033555.0}, {"date": "2023-05-31", "close": 10.88, "volume": 1459946.0}, {"date": "2023-06-01", "close": 10.88, "volume": 1505018.0}, {"date": "2023-06-02", "close": 11.03, "volume": 1361493.0}, {"date": "2023-06-05", "close": 11.03, "volume": 1333522.0}, {"date": "2023-06-06", "close": 11.27, "volume": 1687579.0}, {"date": "2023-06-07", "close": 11.51, "volume": 3416516.0}, {"date": "2023-06-08", "close": 11.6, "volume": 2305005.0}, {"date": "2023-06-09", "close": 11.42, "volume": 1652684.0}, {"date": "2023-06-12", "close": 11.42, "volume": 1865498.0}, {"date": "2023-06-13", "close": 11.03, "volume": 2068719.0}, {"date": "2023-06-14", "close": 11.05, "volume": 1891414.0}, {"date": "2023-06-15", "close": 11.03, "volume": 1774779.0}, {"date": "2023-06-16", "close": 10.98, "volume": 4799950.0}, {"date": "2023-06-20", "close": 10.77, "volume": 2180160.0}, {"date": "2023-06-21", "close": 10.83, "volume": 1283509.0}, {"date": "2023-06-22", "close": 11.0, "volume": 1237448.0}, {"date": "2023-06-23", "close": 10.93, "volume": 5557366.0}, {"date": "2023-06-26", "close": 10.64, "volume": 2373850.0}, {"date": "2023-06-27", "close": 10.58, "volume": 2474919.0}, {"date": "2023-06-28", "close": 10.56, "volume": 1450831.0}, {"date": "2023-06-29", "close": 10.65, "volume": 1382679.0}, {"date": "2023-06-30", "close": 10.64, "volume": 1307030.0}, {"date": "2023-07-03", "close": 10.39, "volume": 1057770.0}, {"date": "2023-07-05", "close": 10.44, "volume": 2179937.0}, {"date": "2023-07-06", "close": 10.07, "volume": 2335241.0}, {"date": "2023-07-07", "close": 10.09, "volume": 2185558.0}, {"date": "2023-07-10", "close": 10.25, "volume": 2420392.0}, {"date": "2023-07-11", "close": 10.34, "volume": 1903166.0}, {"date": "2023-07-12", "close": 10.34, "volume": 1619943.0}, {"date": "2023-07-13", "close": 10.33, "volume": 1611544.0}, {"date": "2023-07-14", "close": 10.36, "volume": 934643.0}, {"date": "2023-07-17", "close": 10.37, "volume": 1055638.0}, {"date": "2023-07-18", "close": 10.43, "volume": 822043.0}, {"date": "2023-07-19", "close": 10.48, "volume": 2277749.0}, {"date": "2023-07-20", "close": 10.64, "volume": 1880761.0}, {"date": "2023-07-21", "close": 10.63, "volume": 1377803.0}, {"date": "2023-07-24", "close": 10.75, "volume": 2267724.0}, {"date": "2023-07-25", "close": 10.54, "volume": 1361705.0}, {"date": "2023-07-26", "close": 10.81, "volume": 1388001.0}, {"date": "2023-07-27", "close": 10.85, "volume": 1622627.0}, {"date": "2023-07-28", "close": 11.05, "volume": 1540900.0}, {"date": "2023-07-31", "close": 11.09, "volume": 1121090.0}, {"date": "2023-08-01", "close": 11.25, "volume": 1325432.0}, {"date": "2023-08-02", "close": 11.14, "volume": 853885.0}, {"date": "2023-08-03", "close": 11.01, "volume": 881217.0}, {"date": "2023-08-04", "close": 11.13, "volume": 1325350.0}, {"date": "2023-08-07", "close": 11.35, "volume": 2219205.0}, {"date": "2023-08-08", "close": 10.31, "volume": 5548219.0}, {"date": "2023-08-09", "close": 9.61, "volume": 4636846.0}, {"date": "2023-08-10", "close": 9.71, "volume": 3246746.0}, {"date": "2023-08-11", "close": 10.07, "volume": 2223261.0}, {"date": "2023-08-14", "close": 10.02, "volume": 1877773.0}, {"date": "2023-08-15", "close": 9.86, "volume": 1531449.0}, {"date": "2023-08-16", "close": 9.76, "volume": 2231480.0}, {"date": "2023-08-17", "close": 9.64, "volume": 3893709.0}, {"date": "2023-08-18", "close": 9.96, "volume": 3967201.0}, {"date": "2023-08-21", "close": 9.72, "volume": 2254267.0}, {"date": "2023-08-22", "close": 9.36, "volume": 2839634.0}, {"date": "2023-08-23", "close": 9.15, "volume": 2276866.0}, {"date": "2023-08-24", "close": 9.13, "volume": 2007456.0}, {"date": "2023-08-25", "close": 9.24, "volume": 1786389.0}, {"date": "2023-08-28", "close": 9.11, "volume": 1714106.0}, {"date": "2023-08-29", "close": 9.44, "volume": 3006896.0}, {"date": "2023-08-30", "close": 9.14, "volume": 2137434.0}, {"date": "2023-08-31", "close": 8.8, "volume": 2603424.0}, {"date": "2023-09-01", "close": 9.26, "volume": 2174437.0}, {"date": "2023-09-05", "close": 8.79, "volume": 2259175.0}, {"date": "2023-09-06", "close": 8.69, "volume": 1984022.0}, {"date": "2023-09-07", "close": 8.6, "volume": 2127038.0}, {"date": "2023-09-08", "close": 8.25, "volume": 2262806.0}, {"date": "2023-09-11", "close": 8.26, "volume": 2613446.0}, {"date": "2023-09-12", "close": 8.66, "volume": 3039813.0}, {"date": "2023-09-13", "close": 8.53, "volume": 3063348.0}, {"date": "2023-09-14", "close": 8.52, "volume": 2585277.0}, {"date": "2023-09-15", "close": 8.34, "volume": 12967850.0}, {"date": "2023-09-18", "close": 8.61, "volume": 3709694.0}, {"date": "2023-09-19", "close": 9.26, "volume": 5342236.0}, {"date": "2023-09-20", "close": 9.18, "volume": 2522966.0}, {"date": "2023-09-21", "close": 9.41, "volume": 3009241.0}, {"date": "2023-09-22", "close": 9.29, "volume": 2802599.0}, {"date": "2023-09-25", "close": 9.43, "volume": 2688809.0}, {"date": "2023-09-26", "close": 9.4, "volume": 4206981.0}, {"date": "2023-09-27", "close": 9.63, "volume": 3321627.0}, {"date": "2023-09-28", "close": 9.55, "volume": 3482282.0}, {"date": "2023-09-29", "close": 9.63, "volume": 1876361.0}, {"date": "2023-10-02", "close": 9.24, "volume": 3203275.0}, {"date": "2023-10-03", "close": 9.7, "volume": 2286024.0}, {"date": "2023-10-04", "close": 9.65, "volume": 2085824.0}, {"date": "2023-10-05", "close": 9.74, "volume": 2154293.0}, {"date": "2023-10-06", "close": 9.62, "volume": 1349855.0}, {"date": "2023-10-09", "close": 9.59, "volume": 1469759.0}, {"date": "2023-10-10", "close": 9.39, "volume": 2001277.0}, {"date": "2023-10-11", "close": 9.44, "volume": 1525314.0}, {"date": "2023-10-12", "close": 9.26, "volume": 2377466.0}, {"date": "2023-10-13", "close": 9.35, "volume": 1798117.0}, {"date": "2023-10-16", "close": 9.8, "volume": 3255530.0}, {"date": "2023-10-17", "close": 9.86, "volume": 2265466.0}, {"date": "2023-10-18", "close": 9.61, "volume": 2377110.0}, {"date": "2023-10-19", "close": 9.43, "volume": 2031321.0}, {"date": "2023-10-20", "close": 9.23, "volume": 1269044.0}, {"date": "2023-10-23", "close": 9.0, "volume": 2270574.0}, {"date": "2023-10-24", "close": 9.22, "volume": 2066552.0}, {"date": "2023-10-25", "close": 8.96, "volume": 1699501.0}, {"date": "2023-10-26", "close": 9.02, "volume": 1800423.0}, {"date": "2023-10-27", "close": 8.79, "volume": 1697022.0}, {"date": "2023-10-30", "close": 8.93, "volume": 1868285.0}, {"date": "2023-10-31", "close": 8.97, "volume": 3105748.0}, {"date": "2023-11-01", "close": 9.07, "volume": 2498436.0}, {"date": "2023-11-02", "close": 8.99, "volume": 916120.0}, {"date": "2023-11-03", "close": 9.5, "volume": 2292534.0}, {"date": "2023-11-06", "close": 9.2, "volume": 1688656.0}, {"date": "2023-11-07", "close": 9.45, "volume": 1836940.0}, {"date": "2023-11-08", "close": 9.23, "volume": 2147771.0}, {"date": "2023-11-09", "close": 9.52, "volume": 3442098.0}, {"date": "2023-11-10", "close": 9.74, "volume": 2653077.0}, {"date": "2023-11-13", "close": 9.39, "volume": 2263028.0}, {"date": "2023-11-14", "close": 9.75, "volume": 2914056.0}, {"date": "2023-11-15", "close": 9.76, "volume": 2362224.0}, {"date": "2023-11-16", "close": 9.44, "volume": 2209345.0}, {"date": "2023-11-17", "close": 9.78, "volume": 2894446.0}, {"date": "2023-11-20", "close": 9.51, "volume": 1905483.0}, {"date": "2023-11-21", "close": 9.37, "volume": 1392695.0}, {"date": "2023-11-22", "close": 9.49, "volume": 1465502.0}, {"date": "2023-11-24", "close": 9.61, "volume": 570710.0}, {"date": "2023-11-27", "close": 9.6, "volume": 1385697.0}, {"date": "2023-11-28", "close": 9.68, "volume": 1918177.0}, {"date": "2023-11-29", "close": 9.84, "volume": 1397103.0}, {"date": "2023-11-30", "close": 9.9, "volume": 2177570.0}, {"date": "2023-12-01", "close": 10.3, "volume": 2290206.0}, {"date": "2023-12-04", "close": 10.53, "volume": 2286897.0}, {"date": "2023-12-05", "close": 10.35, "volume": 2876853.0}, {"date": "2023-12-06", "close": 10.3, "volume": 1447818.0}, {"date": "2023-12-07", "close": 10.4, "volume": 1427883.0}, {"date": "2023-12-08", "close": 10.48, "volume": 1736452.0}, {"date": "2023-12-11", "close": 10.21, "volume": 1903064.0}, {"date": "2023-12-12", "close": 10.23, "volume": 1593071.0}, {"date": "2023-12-13", "close": 10.69, "volume": 2777567.0}, {"date": "2023-12-14", "close": 11.45, "volume": 5074027.0}, {"date": "2023-12-15", "close": 11.13, "volume": 5843843.0}, {"date": "2023-12-18", "close": 11.14, "volume": 1723015.0}, {"date": "2023-12-19", "close": 11.37, "volume": 1444831.0}, {"date": "2023-12-20", "close": 11.0, "volume": 2184725.0}, {"date": "2023-12-21", "close": 11.1, "volume": 1358290.0}, {"date": "2023-12-22", "close": 11.18, "volume": 1175743.0}, {"date": "2023-12-26", "close": 11.27, "volume": 1188592.0}, {"date": "2023-12-27", "close": 11.51, "volume": 1574937.0}, {"date": "2023-12-28", "close": 11.47, "volume": 1336571.0}, {"date": "2023-12-29", "close": 11.44, "volume": 1334666.0}, {"date": "2024-01-02", "close": 12.41, "volume": 3300062.0}, {"date": "2024-01-03", "close": 12.32, "volume": 2945702.0}, {"date": "2024-01-04", "close": 12.41, "volume": 3162151.0}, {"date": "2024-01-05", "close": 12.45, "volume": 2478967.0}, {"date": "2024-01-08", "close": 12.76, "volume": 2388865.0}, {"date": "2024-01-09", "close": 12.51, "volume": 1539080.0}, {"date": "2024-01-10", "close": 12.44, "volume": 2423592.0}, {"date": "2024-01-11", "close": 12.24, "volume": 2489373.0}, {"date": "2024-01-12", "close": 12.15, "volume": 2288973.0}, {"date": "2024-01-16", "close": 11.74, "volume": 14153890.0}, {"date": "2024-01-17", "close": 12.36, "volume": 2955376.0}, {"date": "2024-01-18", "close": 12.18, "volume": 1649558.0}, {"date": "2024-01-19", "close": 12.67, "volume": 3267159.0}, {"date": "2024-01-22", "close": 13.14, "volume": 4076752.0}, {"date": "2024-01-23", "close": 13.48, "volume": 6860362.0}, {"date": "2024-01-24", "close": 13.31, "volume": 4652983.0}, {"date": "2024-01-25", "close": 13.55, "volume": 3817449.0}, {"date": "2024-01-26", "close": 13.39, "volume": 1855033.0}, {"date": "2024-01-29", "close": 13.76, "volume": 2259329.0}, {"date": "2024-01-30", "close": 13.8, "volume": 3911916.0}, {"date": "2024-01-31", "close": 14.19, "volume": 4067647.0}, {"date": "2024-02-01", "close": 14.6, "volume": 3696741.0}, {"date": "2024-02-02", "close": 14.59, "volume": 2181868.0}, {"date": "2024-02-05", "close": 14.75, "volume": 2260658.0}, {"date": "2024-02-06", "close": 14.87, "volume": 3616206.0}, {"date": "2024-02-07", "close": 14.87, "volume": 2096857.0}, {"date": "2024-02-08", "close": 14.9, "volume": 2336591.0}, {"date": "2024-02-09", "close": 15.32, "volume": 2770285.0}, {"date": "2024-02-12", "close": 15.37, "volume": 4234226.0}, {"date": "2024-02-13", "close": 15.2, "volume": 4588803.0}, {"date": "2024-02-14", "close": 15.45, "volume": 5023951.0}, {"date": "2024-02-15", "close": 14.99, "volume": 5791023.0}, {"date": "2024-02-16", "close": 14.58, "volume": 3112464.0}, {"date": "2024-02-20", "close": 14.83, "volume": 3663711.0}, {"date": "2024-02-21", "close": 15.14, "volume": 3625380.0}, {"date": "2024-02-22", "close": 14.86, "volume": 2205836.0}, {"date": "2024-02-23", "close": 15.07, "volume": 1486160.0}, {"date": "2024-02-26", "close": 15.03, "volume": 1885124.0}, {"date": "2024-02-27", "close": 15.18, "volume": 2645943.0}, {"date": "2024-02-28", "close": 15.12, "volume": 2577285.0}, {"date": "2024-02-29", "close": 9.43, "volume": 31529800.0}, {"date": "2024-03-01", "close": 9.065, "volume": 15898360.0}, {"date": "2024-03-04", "close": 9.33, "volume": 7705141.0}, {"date": "2024-03-05", "close": 9.32, "volume": 7928507.0}, {"date": "2024-03-06", "close": 8.62, "volume": 9782071.0}, {"date": "2024-03-07", "close": 8.93, "volume": 5569849.0}, {"date": "2024-03-08", "close": 9.01, "volume": 8188674.0}, {"date": "2024-03-11", "close": 8.95, "volume": 4447952.0}, {"date": "2024-03-12", "close": 8.69, "volume": 7583481.0}, {"date": "2024-03-13", "close": 8.64, "volume": 8540443.0}, {"date": "2024-03-14", "close": 8.97, "volume": 4329037.0}, {"date": "2024-03-15", "close": 9.02, "volume": 21833340.0}, {"date": "2024-03-18", "close": 8.51, "volume": 6154362.0}, {"date": "2024-03-19", "close": 8.85, "volume": 4231549.0}, {"date": "2024-03-20", "close": 9.11, "volume": 3389177.0}, {"date": "2024-03-21", "close": 9.03, "volume": 2540682.0}, {"date": "2024-03-22", "close": 8.68, "volume": 3648957.0}, {"date": "2024-03-25", "close": 8.41, "volume": 3612818.0}, {"date": "2024-03-26", "close": 8.32, "volume": 2963933.0}, {"date": "2024-03-27", "close": 8.62, "volume": 3281085.0}, {"date": "2024-03-28", "close": 8.71, "volume": 2699382.0}, {"date": "2024-04-01", "close": 8.61, "volume": 2446535.0}, {"date": "2024-04-02", "close": 8.22, "volume": 3213983.0}, {"date": "2024-04-03", "close": 8.11, "volume": 2551488.0}, {"date": "2024-04-04", "close": 8.15, "volume": 2703703.0}, {"date": "2024-04-05", "close": 8.06, "volume": 1955100.0}, {"date": "2024-04-08", "close": 8.02, "volume": 2622308.0}, {"date": "2024-04-09", "close": 8.07, "volume": 1819293.0}, {"date": "2024-04-10", "close": 7.99, "volume": 1972076.0}, {"date": "2024-04-11", "close": 8.01, "volume": 2384463.0}, {"date": "2024-04-12", "close": 7.88, "volume": 2775389.0}, {"date": "2024-04-15", "close": 7.79, "volume": 2860524.0}, {"date": "2024-04-16", "close": 7.89, "volume": 2067455.0}, {"date": "2024-04-17", "close": 7.65, "volume": 2401243.0}, {"date": "2024-04-18", "close": 7.6, "volume": 3612849.0}, {"date": "2024-04-19", "close": 7.92, "volume": 2532930.0}, {"date": "2024-04-22", "close": 8.06, "volume": 2765675.0}, {"date": "2024-04-23", "close": 8.31, "volume": 2539491.0}, {"date": "2024-04-24", "close": 8.1, "volume": 1853345.0}, {"date": "2024-04-25", "close": 8.08, "volume": 2674832.0}, {"date": "2024-04-26", "close": 7.82, "volume": 2782956.0}, {"date": "2024-04-29", "close": 7.88, "volume": 3226406.0}, {"date": "2024-04-30", "close": 7.75, "volume": 2731339.0}, {"date": "2024-05-01", "close": 8.22, "volume": 3384565.0}, {"date": "2024-05-02", "close": 8.3, "volume": 1598267.0}, {"date": "2024-05-03", "close": 8.12, "volume": 1863557.0}, {"date": "2024-05-06", "close": 8.11, "volume": 1682525.0}, {"date": "2024-05-07", "close": 8.12, "volume": 2547615.0}, {"date": "2024-05-08", "close": 8.12, "volume": 2588077.0}, {"date": "2024-05-09", "close": 6.74, "volume": 7359009.0}, {"date": "2024-05-10", "close": 7.0, "volume": 5066781.0}, {"date": "2024-05-13", "close": 6.69, "volume": 2975834.0}, {"date": "2024-05-14", "close": 6.63, "volume": 3089454.0}, {"date": "2024-05-15", "close": 6.56, "volume": 1937252.0}, {"date": "2024-05-16", "close": 6.64, "volume": 2041939.0}, {"date": "2024-05-17", "close": 6.48, "volume": 1468431.0}, {"date": "2024-05-20", "close": 6.42, "volume": 2127427.0}, {"date": "2024-05-21", "close": 6.78, "volume": 2315775.0}, {"date": "2024-05-22", "close": 6.49, "volume": 2287825.0}, {"date": "2024-05-23", "close": 6.06, "volume": 2612457.0}, {"date": "2024-05-24", "close": 5.95, "volume": 1913464.0}, {"date": "2024-05-28", "close": 5.88, "volume": 1611879.0}, {"date": "2024-05-29", "close": 6.03, "volume": 2497024.0}, {"date": "2024-05-30", "close": 6.06, "volume": 1543445.0}, {"date": "2024-05-31", "close": 6.3, "volume": 2883238.0}, {"date": "2024-06-03", "close": 6.81, "volume": 3314033.0}, {"date": "2024-06-04", "close": 6.52, "volume": 3755500.0}, {"date": "2024-06-05", "close": 6.39, "volume": 2220593.0}, {"date": "2024-06-06", "close": 6.45, "volume": 1969701.0}, {"date": "2024-06-07", "close": 6.35, "volume": 1615873.0}, {"date": "2024-06-10", "close": 6.54, "volume": 3849691.0}, {"date": "2024-06-11", "close": 6.25, "volume": 3953473.0}, {"date": "2024-06-12", "close": 6.38, "volume": 2292837.0}, {"date": "2024-06-13", "close": 5.98, "volume": 1999345.0}, {"date": "2024-06-14", "close": 5.83, "volume": 2351012.0}, {"date": "2024-06-17", "close": 5.7, "volume": 4012134.0}, {"date": "2024-06-18", "close": 5.7, "volume": 2223811.0}, {"date": "2024-06-20", "close": 5.58, "volume": 2320708.0}, {"date": "2024-06-21", "close": 6.09, "volume": 11467990.0}, {"date": "2024-06-24", "close": 6.32, "volume": 2354956.0}, {"date": "2024-06-25", "close": 6.17, "volume": 1471628.0}, {"date": "2024-06-26", "close": 6.18, "volume": 3282835.0}, {"date": "2024-06-27", "close": 6.2, "volume": 1347464.0}, {"date": "2024-06-28", "close": 6.52, "volume": 3396537.0}, {"date": "2024-07-01", "close": 6.52, "volume": 1147316.0}, {"date": "2024-07-02", "close": 6.22, "volume": 1161705.0}, {"date": "2024-07-03", "close": 6.11, "volume": 808253.0}, {"date": "2024-07-05", "close": 6.49, "volume": 1290833.0}, {"date": "2024-07-08", "close": 6.57, "volume": 1660884.0}, {"date": "2024-07-09", "close": 6.32, "volume": 1739350.0}, {"date": "2024-07-10", "close": 6.46, "volume": 1650547.0}, {"date": "2024-07-11", "close": 6.83, "volume": 2341360.0}, {"date": "2024-07-12", "close": 6.48, "volume": 1640130.0}, {"date": "2024-07-15", "close": 6.48, "volume": 1829987.0}, {"date": "2024-07-16", "close": 6.88, "volume": 1975408.0}, {"date": "2024-07-17", "close": 6.82, "volume": 1040736.0}, {"date": "2024-07-18", "close": 6.63, "volume": 1345210.0}, {"date": "2024-07-19", "close": 6.72, "volume": 1061637.0}, {"date": "2024-07-22", "close": 6.84, "volume": 1540170.0}, {"date": "2024-07-23", "close": 6.79, "volume": 1118218.0}, {"date": "2024-07-24", "close": 6.65, "volume": 1147698.0}, {"date": "2024-07-25", "close": 6.79, "volume": 3258683.0}, {"date": "2024-07-26", "close": 7.04, "volume": 1100036.0}, {"date": "2024-07-29", "close": 6.94, "volume": 1784561.0}, {"date": "2024-07-30", "close": 6.94, "volume": 1341952.0}, {"date": "2024-07-31", "close": 6.83, "volume": 1356871.0}, {"date": "2024-08-01", "close": 6.59, "volume": 1556215.0}, {"date": "2024-08-02", "close": 6.53, "volume": 1615155.0}, {"date": "2024-08-05", "close": 6.2, "volume": 1844562.0}, {"date": "2024-08-06", "close": 6.07, "volume": 1539843.0}, {"date": "2024-08-07", "close": 6.01, "volume": 1923305.0}, {"date": "2024-08-08", "close": 4.05, "volume": 9051862.0}, {"date": "2024-08-09", "close": 4.24, "volume": 6885179.0}, {"date": "2024-08-12", "close": 4.24, "volume": 3057138.0}, {"date": "2024-08-13", "close": 4.49, "volume": 3345173.0}, {"date": "2024-08-14", "close": 4.34, "volume": 2202268.0}, {"date": "2024-08-15", "close": 4.45, "volume": 1498667.0}, {"date": "2024-08-16", "close": 4.32, "volume": 1241217.0}, {"date": "2024-08-19", "close": 4.76, "volume": 2187558.0}, {"date": "2024-08-20", "close": 4.77, "volume": 2005921.0}, {"date": "2024-08-21", "close": 5.0, "volume": 2068394.0}, {"date": "2024-08-22", "close": 4.69, "volume": 1931025.0}, {"date": "2024-08-23", "close": 4.98, "volume": 1572720.0}, {"date": "2024-08-26", "close": 5.04, "volume": 1267444.0}, {"date": "2024-08-27", "close": 4.9, "volume": 1155388.0}, {"date": "2024-08-28", "close": 4.75, "volume": 1680628.0}, {"date": "2024-08-29", "close": 5.11, "volume": 1710775.0}, {"date": "2024-08-30", "close": 5.06, "volume": 1325731.0}, {"date": "2024-09-03", "close": 4.98, "volume": 1330892.0}, {"date": "2024-09-04", "close": 4.96, "volume": 3054123.0}, {"date": "2024-09-05", "close": 4.66, "volume": 1993696.0}, {"date": "2024-09-06", "close": 4.51, "volume": 1640345.0}, {"date": "2024-09-09", "close": 3.98, "volume": 4453333.0}, {"date": "2024-09-10", "close": 4.08, "volume": 1671197.0}, {"date": "2024-09-11", "close": 4.35, "volume": 2912376.0}, {"date": "2024-09-12", "close": 4.53, "volume": 1652701.0}, {"date": "2024-09-13", "close": 4.57, "volume": 1431947.0}, {"date": "2024-09-16", "close": 4.47, "volume": 1283072.0}, {"date": "2024-09-17", "close": 4.48, "volume": 1154803.0}, {"date": "2024-09-18", "close": 4.52, "volume": 1362004.0}, {"date": "2024-09-19", "close": 4.51, "volume": 1311865.0}, {"date": "2024-09-20", "close": 4.3, "volume": 7065745.0}, {"date": "2024-09-23", "close": 4.08, "volume": 1796615.0}, {"date": "2024-09-24", "close": 4.02, "volume": 1109234.0}, {"date": "2024-09-25", "close": 3.93, "volume": 1442342.0}, {"date": "2024-09-26", "close": 4.06, "volume": 1026576.0}, {"date": "2024-09-27", "close": 4.02, "volume": 975096.0}, {"date": "2024-09-30", "close": 4.12, "volume": 2757388.0}, {"date": "2024-10-01", "close": 4.02, "volume": 1515351.0}, {"date": "2024-10-02", "close": 4.26, "volume": 1434950.0}, {"date": "2024-10-03", "close": 4.23, "volume": 1255015.0}, {"date": "2024-10-04", "close": 4.3, "volume": 855334.0}, {"date": "2024-10-07", "close": 4.01, "volume": 1424957.0}, {"date": "2024-10-08", "close": 4.15, "volume": 1245802.0}, {"date": "2024-10-09", "close": 4.21, "volume": 1852495.0}, {"date": "2024-10-10", "close": 4.21, "volume": 1339347.0}, {"date": "2024-10-11", "close": 4.26, "volume": 880867.0}, {"date": "2024-10-14", "close": 4.29, "volume": 691081.0}, {"date": "2024-10-15", "close": 4.39, "volume": 1127255.0}, {"date": "2024-10-16", "close": 4.5, "volume": 851451.0}, {"date": "2024-10-17", "close": 4.44, "volume": 900101.0}, {"date": "2024-10-18", "close": 4.4, "volume": 905785.0}, {"date": "2024-10-21", "close": 4.19, "volume": 1137536.0}, {"date": "2024-10-22", "close": 4.08, "volume": 822061.0}, {"date": "2024-10-23", "close": 3.98, "volume": 1088597.0}, {"date": "2024-10-24", "close": 3.98, "volume": 923072.0}, {"date": "2024-10-25", "close": 3.96, "volume": 736335.0}, {"date": "2024-10-28", "close": 4.15, "volume": 1054808.0}, {"date": "2024-10-29", "close": 4.25, "volume": 1457898.0}, {"date": "2024-10-30", "close": 4.15, "volume": 809016.0}, {"date": "2024-10-31", "close": 3.95, "volume": 2345176.0}, {"date": "2024-11-01", "close": 4.19, "volume": 1066402.0}, {"date": "2024-11-04", "close": 4.19, "volume": 1146673.0}, {"date": "2024-11-05", "close": 4.49, "volume": 1478243.0}, {"date": "2024-11-06", "close": 5.04, "volume": 3115721.0}, {"date": "2024-11-07", "close": 4.66, "volume": 2112383.0}, {"date": "2024-11-08", "close": 4.96, "volume": 1569955.0}, {"date": "2024-11-11", "close": 4.78, "volume": 1283299.0}, {"date": "2024-11-12", "close": 4.395, "volume": 1582363.0}, {"date": "2024-11-13", "close": 4.305, "volume": 1158923.0}, {"date": "2024-11-14", "close": 4.11, "volume": 1700575.0}, {"date": "2024-11-15", "close": 4.21, "volume": 1543522.0}, {"date": "2024-11-18", "close": 4.02, "volume": 1263848.0}, {"date": "2024-11-19", "close": 3.81, "volume": 1520435.0}, {"date": "2024-11-20", "close": 3.52, "volume": 1613612.0}, {"date": "2024-11-21", "close": 3.34, "volume": 2566595.0}, {"date": "2024-11-22", "close": 3.44, "volume": 1774224.0}, {"date": "2024-11-25", "close": 3.35, "volume": 2683630.0}, {"date": "2024-11-26", "close": 3.52, "volume": 2563171.0}, {"date": "2024-11-27", "close": 3.67, "volume": 1126908.0}, {"date": "2024-11-29", "close": 3.52, "volume": 858094.0}, {"date": "2024-12-02", "close": 3.62, "volume": 1399833.0}, {"date": "2024-12-03", "close": 3.54, "volume": 1131886.0}, {"date": "2024-12-04", "close": 3.55, "volume": 1188229.0}, {"date": "2024-12-05", "close": 3.34, "volume": 1309130.0}, {"date": "2024-12-06", "close": 3.43, "volume": 2952910.0}, {"date": "2024-12-09", "close": 3.98, "volume": 2597509.0}, {"date": "2024-12-10", "close": 3.72, "volume": 2151222.0}, {"date": "2024-12-11", "close": 3.69, "volume": 1928791.0}, {"date": "2024-12-12", "close": 3.56, "volume": 2859430.0}, {"date": "2024-12-13", "close": 3.53, "volume": 1952578.0}, {"date": "2024-12-16", "close": 3.45, "volume": 3219859.0}, {"date": "2024-12-17", "close": 3.53, "volume": 2369738.0}, {"date": "2024-12-18", "close": 3.46, "volume": 2534998.0}, {"date": "2024-12-19", "close": 3.88, "volume": 3930986.0}, {"date": "2024-12-20", "close": 4.45, "volume": 11009400.0}, {"date": "2024-12-23", "close": 4.59, "volume": 2143553.0}, {"date": "2024-12-24", "close": 4.61, "volume": 824688.0}, {"date": "2024-12-26", "close": 4.59, "volume": 861978.0}, {"date": "2024-12-27", "close": 4.45, "volume": 1767082.0}, {"date": "2024-12-30", "close": 4.38, "volume": 910377.0}, {"date": "2024-12-31", "close": 4.43, "volume": 2150285.0}, {"date": "2025-01-02", "close": 4.33, "volume": 1737358.0}, {"date": "2025-01-03", "close": 4.51, "volume": 3797687.0}, {"date": "2025-01-06", "close": 4.5, "volume": 2270757.0}, {"date": "2025-01-07", "close": 4.53, "volume": 2198598.0}, {"date": "2025-01-08", "close": 4.58, "volume": 2775763.0}, {"date": "2025-01-10", "close": 3.96, "volume": 1692364.0}, {"date": "2025-01-13", "close": 3.77, "volume": 2281654.0}, {"date": "2025-01-14", "close": 3.65, "volume": 980919.0}, {"date": "2025-01-15", "close": 3.74, "volume": 1544151.0}, {"date": "2025-01-16", "close": 3.78, "volume": 1447852.0}, {"date": "2025-01-17", "close": 3.66, "volume": 1858036.0}, {"date": "2025-01-21", "close": 3.79, "volume": 1468312.0}, {"date": "2025-01-22", "close": 3.72, "volume": 1725260.0}, {"date": "2025-01-23", "close": 3.77, "volume": 1006233.0}, {"date": "2025-01-24", "close": 3.71, "volume": 1010590.0}, {"date": "2025-01-27", "close": 3.8, "volume": 1103096.0}, {"date": "2025-01-28", "close": 3.8, "volume": 1283175.0}, {"date": "2025-01-29", "close": 3.72, "volume": 1296823.0}, {"date": "2025-01-30", "close": 2.3, "volume": 10554610.0}, {"date": "2025-01-31", "close": 2.34, "volume": 4154893.0}, {"date": "2025-02-03", "close": 2.095, "volume": 3460307.0}, {"date": "2025-02-04", "close": 2.18, "volume": 2580027.0}, {"date": "2025-02-05", "close": 2.11, "volume": 2693213.0}, {"date": "2025-02-06", "close": 1.94, "volume": 9312072.0}, {"date": "2025-02-07", "close": 1.7, "volume": 30178150.0}, {"date": "2025-02-10", "close": 1.77, "volume": 6417763.0}, {"date": "2025-02-11", "close": 1.88, "volume": 5068380.0}, {"date": "2025-02-12", "close": 1.94, "volume": 3432888.0}, {"date": "2025-02-13", "close": 2.01, "volume": 2955321.0}, {"date": "2025-02-14", "close": 1.92, "volume": 2151350.0}, {"date": "2025-02-18", "close": 2.0, "volume": 3581154.0}, {"date": "2025-02-19", "close": 1.94, "volume": 1832613.0}, {"date": "2025-02-20", "close": 1.9, "volume": 1433739.0}, {"date": "2025-02-21", "close": 1.815, "volume": 1710040.0}, {"date": "2025-02-24", "close": 1.8, "volume": 2078706.0}, {"date": "2025-02-25", "close": 1.735, "volume": 2870993.0}, {"date": "2025-02-26", "close": 1.71, "volume": 2197292.0}, {"date": "2025-02-27", "close": 1.62, "volume": 3063757.0}, {"date": "2025-02-28", "close": 1.61, "volume": 2876235.0}, {"date": "2025-03-03", "close": 1.52, "volume": 3184211.0}, {"date": "2025-03-04", "close": 1.49, "volume": 3164358.0}, {"date": "2025-03-05", "close": 1.54, "volume": 3554576.0}, {"date": "2025-03-06", "close": 1.55, "volume": 1782782.0}, {"date": "2025-03-07", "close": 1.5, "volume": 2799627.0}, {"date": "2025-03-10", "close": 1.43, "volume": 2299515.0}, {"date": "2025-03-11", "close": 1.48, "volume": 2565951.0}, {"date": "2025-03-12", "close": 1.54, "volume": 2709949.0}, {"date": "2025-03-13", "close": 1.51, "volume": 1741323.0}, {"date": "2025-03-14", "close": 1.49, "volume": 2491921.0}, {"date": "2025-03-17", "close": 1.54, "volume": 1733603.0}, {"date": "2025-03-18", "close": 1.45, "volume": 1775437.0}, {"date": "2025-03-19", "close": 1.49, "volume": 2469440.0}, {"date": "2025-03-20", "close": 1.53, "volume": 2271884.0}, {"date": "2025-03-21", "close": 1.41, "volume": 14622340.0}, {"date": "2025-03-24", "close": 1.49, "volume": 3392007.0}, {"date": "2025-03-25", "close": 1.5, "volume": 2051057.0}, {"date": "2025-03-26", "close": 1.46, "volume": 1653784.0}, {"date": "2025-03-27", "close": 1.46, "volume": 1336580.0}, {"date": "2025-03-28", "close": 1.41, "volume": 944746.0}, {"date": "2025-03-31", "close": 1.47, "volume": 2478466.0}, {"date": "2025-04-01", "close": 1.41, "volume": 1380233.0}, {"date": "2025-04-02", "close": 1.44, "volume": 1521983.0}, {"date": "2025-04-03", "close": 1.36, "volume": 1473572.0}, {"date": "2025-04-04", "close": 1.34, "volume": 1832064.0}, {"date": "2025-04-07", "close": 1.27, "volume": 3065154.0}, {"date": "2025-04-08", "close": 1.11, "volume": 2326415.0}, {"date": "2025-04-09", "close": 1.03, "volume": 6699215.0}, {"date": "2025-04-10", "close": 1.01, "volume": 4575417.0}, {"date": "2025-04-11", "close": 0.9455, "volume": 4596814.0}, {"date": "2025-04-14", "close": 0.6479, "volume": 16042000.0}, {"date": "2025-04-15", "close": 0.7222, "volume": 13930910.0}, {"date": "2025-04-16", "close": 0.75, "volume": 6278646.0}, {"date": "2025-04-17", "close": 0.7267, "volume": 3326626.0}, {"date": "2025-04-21", "close": 0.7049, "volume": 1795765.0}, {"date": "2025-04-22", "close": 0.7194, "volume": 3467073.0}, {"date": "2025-04-23", "close": 0.7745, "volume": 3368764.0}, {"date": "2025-04-24", "close": 0.8787, "volume": 2990205.0}, {"date": "2025-04-25", "close": 0.8885, "volume": 2928258.0}, {"date": "2025-04-28", "close": 0.9705, "volume": 2802462.0}, {"date": "2025-04-29", "close": 0.9402, "volume": 2312649.0}, {"date": "2025-04-30", "close": 0.9323, "volume": 1499332.0}, {"date": "2025-05-01", "close": 0.9119, "volume": 1322696.0}, {"date": "2025-05-02", "close": 0.9323, "volume": 1977351.0}, {"date": "2025-05-05", "close": 0.9277, "volume": 1650250.0}, {"date": "2025-05-06", "close": 0.9269, "volume": 1388917.0}, {"date": "2025-05-07", "close": 0.792, "volume": 3018698.0}, {"date": "2025-05-08", "close": 0.6999, "volume": 4032558.0}, {"date": "2025-05-09", "close": 0.7092, "volume": 1985708.0}, {"date": "2025-05-12", "close": 0.7338, "volume": 2375350.0}, {"date": "2025-05-13", "close": 0.6842, "volume": 2154320.0}, {"date": "2025-05-14", "close": 0.649, "volume": 2429425.0}, {"date": "2025-05-15", "close": 0.5944, "volume": 3889908.0}, {"date": "2025-05-16", "close": 0.57, "volume": 5001327.0}, {"date": "2025-05-19", "close": 0.6119, "volume": 3346797.0}, {"date": "2025-05-20", "close": 0.6524, "volume": 3052140.0}, {"date": "2025-05-21", "close": 0.589, "volume": 2197090.0}, {"date": "2025-05-22", "close": 0.6201, "volume": 5207057.0}, {"date": "2025-05-23", "close": 0.5663, "volume": 5063624.0}, {"date": "2025-05-27", "close": 0.6226, "volume": 3528557.0}, {"date": "2025-05-28", "close": 0.5924, "volume": 1405798.0}, {"date": "2025-05-29", "close": 0.6315, "volume": 1602947.0}, {"date": "2025-05-30", "close": 0.5991, "volume": 4332643.0}, {"date": "2025-06-02", "close": 0.622, "volume": 2139578.0}, {"date": "2025-06-03", "close": 0.6099, "volume": 2145472.0}, {"date": "2025-06-04", "close": 0.6021, "volume": 1737812.0}, {"date": "2025-06-05", "close": 0.571, "volume": 2961568.0}, {"date": "2025-06-06", "close": 0.6086, "volume": 2870109.0}, {"date": "2025-06-09", "close": 0.5861, "volume": 1709522.0}, {"date": "2025-06-10", "close": 0.7991, "volume": 12646550.0}, {"date": "2025-06-11", "close": 0.7217, "volume": 2891506.0}, {"date": "2025-06-12", "close": 0.6684, "volume": 1658715.0}, {"date": "2025-06-13", "close": 0.62, "volume": 1946418.0}, {"date": "2025-06-16", "close": 0.6669, "volume": 1790445.0}, {"date": "2025-06-17", "close": 0.6346, "volume": 1893294.0}, {"date": "2025-06-18", "close": 0.6988, "volume": 1727686.0}, {"date": "2025-06-20", "close": 0.7016, "volume": 3802042.0}, {"date": "2025-06-23", "close": 0.6734, "volume": 1368321.0}, {"date": "2025-06-24", "close": 0.7258, "volume": 1415263.0}, {"date": "2025-06-25", "close": 0.749, "volume": 1554400.0}, {"date": "2025-06-26", "close": 0.7782, "volume": 1494393.0}, {"date": "2025-06-27", "close": 0.7309, "volume": 5054859.0}, {"date": "2025-06-30", "close": 0.7172, "volume": 2041384.0}, {"date": "2025-07-01", "close": 0.7023, "volume": 2058133.0}, {"date": "2025-07-02", "close": 0.7397, "volume": 1019524.0}, {"date": "2025-07-03", "close": 0.766, "volume": 1027055.0}, {"date": "2025-07-07", "close": 0.713, "volume": 1503797.0}, {"date": "2025-07-08", "close": 0.7548, "volume": 1464755.0}, {"date": "2025-07-09", "close": 0.8043, "volume": 1477629.0}, {"date": "2025-07-10", "close": 0.7759, "volume": 864748.0}, {"date": "2025-07-11", "close": 0.7523, "volume": 540131.0}, {"date": "2025-07-14", "close": 0.7381, "volume": 865750.0}, {"date": "2025-07-15", "close": 0.687, "volume": 1764759.0}, {"date": "2025-07-16", "close": 0.7397, "volume": 1502671.0}, {"date": "2025-07-17", "close": 0.7908, "volume": 1142526.0}, {"date": "2025-07-18", "close": 0.7675, "volume": 1236841.0}, {"date": "2025-07-21", "close": 0.7634, "volume": 818333.0}, {"date": "2025-07-22", "close": 0.78, "volume": 1050184.0}, {"date": "2025-07-23", "close": 0.8672, "volume": 1524231.0}, {"date": "2025-07-24", "close": 0.8196, "volume": 1395029.0}, {"date": "2025-07-25", "close": 0.8163, "volume": 730786.0}, {"date": "2025-07-28", "close": 0.7989, "volume": 987633.0}, {"date": "2025-07-29", "close": 0.89, "volume": 2603875.0}, {"date": "2025-07-30", "close": 0.8331, "volume": 1337560.0}, {"date": "2025-07-31", "close": 0.764, "volume": 1108548.0}, {"date": "2025-08-01", "close": 0.7714, "volume": 1107061.0}, {"date": "2025-08-04", "close": 0.7505, "volume": 1127466.0}, {"date": "2025-08-05", "close": 0.8046, "volume": 936861.0}, {"date": "2025-08-06", "close": 0.805, "volume": 930448.0}, {"date": "2025-08-07", "close": 0.88, "volume": 5262408.0}, {"date": "2025-08-08", "close": 0.8969, "volume": 1016302.0}, {"date": "2025-08-11", "close": 0.8363, "volume": 1799939.0}, {"date": "2025-08-12", "close": 0.9825, "volume": 1345633.0}, {"date": "2025-08-13", "close": 1.09, "volume": 2381490.0}, {"date": "2025-08-14", "close": 1.07, "volume": 1173098.0}, {"date": "2025-08-15", "close": 1.03, "volume": 1286582.0}, {"date": "2025-08-18", "close": 1.13, "volume": 932065.0}, {"date": "2025-08-19", "close": 1.07, "volume": 1684894.0}, {"date": "2025-08-20", "close": 1.1, "volume": 1028749.0}, {"date": "2025-08-21", "close": 1.18, "volume": 1384410.0}, {"date": "2025-08-22", "close": 1.27, "volume": 2923352.0}, {"date": "2025-08-25", "close": 1.27, "volume": 1250820.0}, {"date": "2025-08-26", "close": 1.27, "volume": 786861.0}, {"date": "2025-08-27", "close": 1.26, "volume": 419674.0}, {"date": "2025-08-28", "close": 1.32, "volume": 901311.0}, {"date": "2025-08-29", "close": 1.32, "volume": 548555.0}, {"date": "2025-09-02", "close": 1.31, "volume": 1026115.0}, {"date": "2025-09-03", "close": 1.24, "volume": 1607288.0}, {"date": "2025-09-04", "close": 1.1, "volume": 3958884.0}, {"date": "2025-09-05", "close": 1.155, "volume": 858919.0}, {"date": "2025-09-08", "close": 1.13, "volume": 1195807.0}, {"date": "2025-09-09", "close": 1.11, "volume": 647129.0}, {"date": "2025-09-10", "close": 1.15, "volume": 1309496.0}, {"date": "2025-09-11", "close": 1.24, "volume": 1208535.0}, {"date": "2025-09-12", "close": 1.31, "volume": 816432.0}, {"date": "2025-09-15", "close": 1.28, "volume": 667465.0}, {"date": "2025-09-16", "close": 1.3, "volume": 662342.0}, {"date": "2025-09-17", "close": 1.28, "volume": 3197892.0}, {"date": "2025-09-18", "close": 1.46, "volume": 1268104.0}, {"date": "2025-09-19", "close": 1.41, "volume": 2969951.0}, {"date": "2025-09-22", "close": 1.44, "volume": 772527.0}, {"date": "2025-09-23", "close": 1.39, "volume": 1175716.0}, {"date": "2025-09-24", "close": 1.37, "volume": 707226.0}, {"date": "2025-09-25", "close": 1.27, "volume": 652264.0}, {"date": "2025-09-26", "close": 1.39, "volume": 1102577.0}, {"date": "2025-09-29", "close": 1.42, "volume": 1072439.0}, {"date": "2025-09-30", "close": 1.31, "volume": 1968601.0}, {"date": "2025-10-01", "close": 1.46, "volume": 1462640.0}, {"date": "2025-10-02", "close": 1.61, "volume": 756222.0}, {"date": "2025-10-03", "close": 1.55, "volume": 2769618.0}, {"date": "2025-10-06", "close": 1.48, "volume": 822421.0}, {"date": "2025-10-07", "close": 1.52, "volume": 1323571.0}, {"date": "2025-10-08", "close": 1.58, "volume": 909403.0}, {"date": "2025-10-09", "close": 1.77, "volume": 1730359.0}, {"date": "2025-10-10", "close": 1.585, "volume": 1719649.0}, {"date": "2025-10-13", "close": 1.48, "volume": 1075527.0}, {"date": "2025-10-14", "close": 1.48, "volume": 896125.0}, {"date": "2025-10-15", "close": 1.61, "volume": 1001860.0}, {"date": "2025-10-16", "close": 1.55, "volume": 1213502.0}, {"date": "2025-10-17", "close": 1.43, "volume": 1054634.0}, {"date": "2025-10-20", "close": 1.54, "volume": 947278.0}, {"date": "2025-10-21", "close": 1.56, "volume": 601718.0}, {"date": "2025-10-22", "close": 1.57, "volume": 886288.0}, {"date": "2025-10-23", "close": 1.63, "volume": 631163.0}, {"date": "2025-10-24", "close": 1.66, "volume": 526686.0}, {"date": "2025-10-27", "close": 1.63, "volume": 881837.0}, {"date": "2025-10-28", "close": 1.54, "volume": 1085797.0}, {"date": "2025-10-29", "close": 1.51, "volume": 942809.0}, {"date": "2025-10-30", "close": 1.5, "volume": 1132565.0}, {"date": "2025-10-31", "close": 1.92, "volume": 4360895.0}, {"date": "2025-11-03", "close": 1.86, "volume": 2937860.0}, {"date": "2025-11-04", "close": 1.87, "volume": 1144973.0}, {"date": "2025-11-05", "close": 2.06, "volume": 4055445.0}, {"date": "2025-11-06", "close": 2.05, "volume": 1218844.0}, {"date": "2025-11-07", "close": 1.92, "volume": 2026285.0}, {"date": "2025-11-10", "close": 2.53, "volume": 20171770.0}, {"date": "2025-11-11", "close": 2.89, "volume": 5144450.0}, {"date": "2025-11-12", "close": 3.11, "volume": 4770134.0}, {"date": "2025-11-13", "close": 3.37, "volume": 4597790.0}, {"date": "2025-11-14", "close": 3.14, "volume": 2717949.0}, {"date": "2025-11-17", "close": 3.13, "volume": 3985587.0}, {"date": "2025-11-18", "close": 3.11, "volume": 2652537.0}, {"date": "2025-11-19", "close": 3.18, "volume": 2253001.0}, {"date": "2025-11-20", "close": 3.17, "volume": 3018956.0}, {"date": "2025-11-21", "close": 3.16, "volume": 1917636.0}, {"date": "2025-11-24", "close": 3.32, "volume": 1728929.0}, {"date": "2025-11-25", "close": 3.13, "volume": 1414235.0}, {"date": "2025-11-26", "close": 3.86, "volume": 5818969.0}, {"date": "2025-11-28", "close": 3.5, "volume": 1861743.0}, {"date": "2025-12-01", "close": 3.5, "volume": 2213256.0}, {"date": "2025-12-02", "close": 3.5, "volume": 1392329.0}, {"date": "2025-12-03", "close": 3.73, "volume": 1516492.0}, {"date": "2025-12-04", "close": 3.73, "volume": 1782354.0}, {"date": "2025-12-05", "close": 3.48, "volume": 2062371.0}, {"date": "2025-12-08", "close": 3.47, "volume": 2500618.0}, {"date": "2025-12-09", "close": 3.61, "volume": 1911431.0}, {"date": "2025-12-10", "close": 3.69, "volume": 2517961.0}, {"date": "2025-12-11", "close": 3.68, "volume": 1584026.0}, {"date": "2025-12-12", "close": 3.58, "volume": 1529399.0}, {"date": "2025-12-15", "close": 3.59, "volume": 2489425.0}, {"date": "2025-12-16", "close": 3.54, "volume": 3954761.0}, {"date": "2025-12-17", "close": 3.37, "volume": 4204865.0}, {"date": "2025-12-18", "close": 3.26, "volume": 3254681.0}, {"date": "2025-12-19", "close": 3.13, "volume": 5338369.0}, {"date": "2025-12-22", "close": 3.23, "volume": 3629397.0}, {"date": "2025-12-23", "close": 3.21, "volume": 976730.0}, {"date": "2025-12-24", "close": 3.26, "volume": 583965.0}, {"date": "2025-12-26", "close": 3.2, "volume": 765853.0}, {"date": "2025-12-29", "close": 3.21, "volume": 2086540.0}, {"date": "2025-12-30", "close": 3.33, "volume": 1219452.0}, {"date": "2025-12-31", "close": 3.37, "volume": 2067931.0}, {"date": "2026-01-02", "close": 4.27, "volume": 85044340.0}, {"date": "2026-01-05", "close": 4.59, "volume": 13464890.0}, {"date": "2026-01-06", "close": 4.3, "volume": 5372373.0}, {"date": "2026-01-07", "close": 4.08, "volume": 2565084.0}, {"date": "2026-01-08", "close": 3.98, "volume": 2353930.0}, {"date": "2026-01-09", "close": 4.06, "volume": 3144900.0}, {"date": "2026-01-12", "close": 4.47, "volume": 4832358.0}, {"date": "2026-01-13", "close": 4.64, "volume": 3790872.0}, {"date": "2026-01-14", "close": 4.54, "volume": 1739389.0}, {"date": "2026-01-15", "close": 4.52, "volume": 4108500.0}, {"date": "2026-01-16", "close": 4.5, "volume": 2643002.0}, {"date": "2026-01-20", "close": 4.58, "volume": 2967278.0}, {"date": "2026-01-21", "close": 5.31, "volume": 4877370.0}, {"date": "2026-01-22", "close": 5.39, "volume": 3905527.0}, {"date": "2026-01-23", "close": 5.23, "volume": 2899545.0}, {"date": "2026-01-26", "close": 5.18, "volume": 2020863.0}, {"date": "2026-01-27", "close": 5.14, "volume": 1790280.0}, {"date": "2026-01-28", "close": 4.79, "volume": 2136436.0}, {"date": "2026-01-29", "close": 4.86, "volume": 1596140.0}, {"date": "2026-01-30", "close": 4.89, "volume": 2279436.0}, {"date": "2026-02-02", "close": 4.94, "volume": 2123195.0}, {"date": "2026-02-03", "close": 4.79, "volume": 2352953.0}, {"date": "2026-02-04", "close": 4.485, "volume": 2569000.0}, {"date": "2026-02-05", "close": 4.45, "volume": 1623812.0}, {"date": "2026-02-06", "close": 4.56, "volume": 2978774.0}, {"date": "2026-02-09", "close": 4.84, "volume": 3443329.0}, {"date": "2026-02-10", "close": 4.59, "volume": 3128350.0}, {"date": "2026-02-11", "close": 4.44, "volume": 2602570.0}, {"date": "2026-02-12", "close": 4.61, "volume": 2134955.0}, {"date": "2026-02-13", "close": 4.5, "volume": 1972787.0}, {"date": "2026-02-17", "close": 4.78, "volume": 2085395.0}, {"date": "2026-02-18", "close": 4.78, "volume": 1673166.0}, {"date": "2026-02-19", "close": 4.61, "volume": 1907569.0}, {"date": "2026-02-20", "close": 3.96, "volume": 5826717.0}, {"date": "2026-02-23", "close": 3.75, "volume": 3391152.0}, {"date": "2026-02-24", "close": 3.79, "volume": 3667961.0}, {"date": "2026-02-25", "close": 3.36, "volume": 11572780.0}, {"date": "2026-02-26", "close": 3.66, "volume": 6766335.0}, {"date": "2026-02-27", "close": 3.42, "volume": 4630699.0}, {"date": "2026-03-02", "close": 3.57, "volume": 2919247.0}, {"date": "2026-03-03", "close": 3.64, "volume": 2555063.0}, {"date": "2026-03-04", "close": 3.74, "volume": 1927923.0}, {"date": "2026-03-05", "close": 3.62, "volume": 2124964.0}, {"date": "2026-03-06", "close": 3.5, "volume": 1441832.0}, {"date": "2026-03-09", "close": 3.65, "volume": 2551494.0}, {"date": "2026-03-10", "close": 3.7, "volume": 2430382.0}, {"date": "2026-03-11", "close": 3.68, "volume": 1544822.0}, {"date": "2026-03-12", "close": 3.38, "volume": 1827507.0}, {"date": "2026-03-13", "close": 3.37, "volume": 1469017.0}, {"date": "2026-03-16", "close": 3.37, "volume": 1684017.0}, {"date": "2026-03-17", "close": 3.25, "volume": 10411620.0}, {"date": "2026-03-18", "close": 3.17, "volume": 3238153.0}, {"date": "2026-03-19", "close": 3.23, "volume": 3414655.0}, {"date": "2026-03-20", "close": 3.04, "volume": 14227620.0}, {"date": "2026-03-23", "close": 3.29, "volume": 2856554.0}, {"date": "2026-03-24", "close": 3.04, "volume": 1689514.0}, {"date": "2026-03-25", "close": 3.19, "volume": 1118709.0}, {"date": "2026-03-26", "close": 3.15, "volume": 1146030.0}, {"date": "2026-03-27", "close": 3.06, "volume": 1350675.0}, {"date": "2026-03-30", "close": 3.23, "volume": 1916225.0}, {"date": "2026-03-31", "close": 3.51, "volume": 3159599.0}, {"date": "2026-04-01", "close": 3.9, "volume": 2677012.0}, {"date": "2026-04-02", "close": 3.54, "volume": 1888847.0}, {"date": "2026-04-06", "close": 3.53, "volume": 1278617.0}, {"date": "2026-04-07", "close": 3.46, "volume": 1090533.0}, {"date": "2026-04-08", "close": 3.51, "volume": 1540424.0}, {"date": "2026-04-09", "close": 3.6, "volume": 1050957.0}, {"date": "2026-04-10", "close": 3.63, "volume": 1223029.0}, {"date": "2026-04-13", "close": 3.65, "volume": 906019.0}, {"date": "2026-04-14", "close": 4.04, "volume": 3613670.0}, {"date": "2026-04-15", "close": 4.37, "volume": 2725721.0}, {"date": "2026-04-16", "close": 4.33, "volume": 1853564.0}, {"date": "2026-04-17", "close": 4.43, "volume": 1957992.0}, {"date": "2026-04-20", "close": 4.42, "volume": 1090971.0}, {"date": "2026-04-21", "close": 4.07, "volume": 1912888.0}, {"date": "2026-04-22", "close": 4.18, "volume": 1199884.0}, {"date": "2026-04-23", "close": 3.79, "volume": 1833670.0}, {"date": "2026-04-24", "close": 3.93, "volume": 1323753.0}, {"date": "2026-04-27", "close": 4.04, "volume": 1918896.0}, {"date": "2026-04-28", "close": 4.2, "volume": 1894163.0}, {"date": "2026-04-29", "close": 4.15, "volume": 2089233.0}, {"date": "2026-04-30", "close": 4.125, "volume": 1135327.0}, {"date": "2026-05-01", "close": 4.44, "volume": 1738092.0}, {"date": "2026-05-04", "close": 4.59, "volume": 2739736.0}, {"date": "2026-05-05", "close": 4.67, "volume": 4452788.0}, {"date": "2026-05-06", "close": 4.83, "volume": 3764624.0}, {"date": "2026-05-07", "close": 4.17, "volume": 4964761.0}, {"date": "2026-05-08", "close": 4.22, "volume": 2552752.0}, {"date": "2026-05-11", "close": 4.17, "volume": 2267646.0}, {"date": "2026-05-12", "close": 4.09, "volume": 1863760.0}, {"date": "2026-05-13", "close": 3.68, "volume": 4412273.0}, {"date": "2026-05-14", "close": 3.67, "volume": 2425086.0}, {"date": "2026-05-15", "close": 3.58, "volume": 2175028.0}, {"date": "2026-05-18", "close": 3.5, "volume": 2443885.0}, {"date": "2026-05-19", "close": 3.67, "volume": 3435172.0}, {"date": "2026-05-20", "close": 3.92, "volume": 3232546.0}, {"date": "2026-05-21", "close": 3.85, "volume": 2077122.0}, {"date": "2026-05-22", "close": 3.92, "volume": 1936866.0}, {"date": "2026-05-26", "close": 3.9, "volume": 2785384.0}, {"date": "2026-05-27", "close": 3.71, "volume": 2945363.0}, {"date": "2026-05-28", "close": 3.6, "volume": 1884443.0}, {"date": "2026-05-29", "close": 3.57, "volume": 2036486.0}, {"date": "2026-06-01", "close": 3.46, "volume": 1699524.0}, {"date": "2026-06-02", "close": 3.28, "volume": 1900450.0}, {"date": "2026-06-03", "close": 3.24, "volume": 2685876.0}, {"date": "2026-06-04", "close": 3.4, "volume": 1876691.0}, {"date": "2026-06-05", "close": 3.31, "volume": 1334361.0}, {"date": "2026-06-08", "close": 3.29, "volume": 1502108.0}, {"date": "2026-06-09", "close": 3.22, "volume": 2029520.0}, {"date": "2026-06-10", "close": 3.35, "volume": 1873856.0}, {"date": "2026-06-11", "close": 3.63, "volume": 2781391.0}, {"date": "2026-06-12", "close": 3.65, "volume": 1868681.0}, {"date": "2026-06-15", "close": 3.69, "volume": 2004919.0}, {"date": "2026-06-16", "close": 3.66, "volume": 1825414.0}, {"date": "2026-06-17", "close": 3.52, "volume": 1629222.0}, {"date": "2026-06-18", "close": 3.54, "volume": 4942493.0}, {"date": "2026-06-22", "close": 3.82, "volume": 2523941.0}, {"date": "2026-06-23", "close": 3.86, "volume": 1444965.0}, {"date": "2026-06-24", "close": 3.91, "volume": 1764481.0}, {"date": "2026-06-25", "close": 3.84, "volume": 1659700.0}, {"date": "2026-06-26", "close": 4.13, "volume": 7108527.0}, {"date": "2026-06-29", "close": 4.3, "volume": 3501858.0}, {"date": "2026-06-30", "close": 4.21, "volume": 2586091.0}, {"date": "2026-07-01", "close": 4.12, "volume": 1653028.0}, {"date": "2026-07-02", "close": 4.33, "volume": 2651198.0}, {"date": "2026-07-06", "close": 4.38, "volume": 3001622.0}, {"date": "2026-07-07", "close": 4.47, "volume": 3479056.0}, {"date": "2026-07-08", "close": 4.77, "volume": 4987325.0}, {"date": "2026-07-09", "close": 4.67, "volume": 3141607.0}, {"date": "2026-07-10", "close": 4.47, "volume": 2775825.0}, {"date": "2026-07-13", "close": 4.21, "volume": 2268681.0}, {"date": "2026-07-14", "close": 3.98, "volume": 2118770.0}, {"date": "2026-07-15", "close": 4.0, "volume": 1366536.0}, {"date": "2026-07-16", "close": 3.87, "volume": 2014530.0}, {"date": "2026-07-17", "close": 3.86, "volume": 1803987.0}, {"date": "2026-07-20", "close": 3.85, "volume": 1801437.0}, {"date": "2026-07-21", "close": 3.91, "volume": 1164203.0}, {"date": "2026-07-22", "close": 3.88, "volume": 1052659.0}, {"date": "2026-07-23", "close": 3.79, "volume": 1075280.0}, {"date": "2026-07-24", "close": 3.71, "volume": 1109149.0}], "refreshing": true}