{"ticker": "KC", "overview": {"cik": "1795589", "ticker": "KC", "name": "Kingsoft Cloud Holdings Ltd", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091660", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085199", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "FORM 6-K", "accession": "0001104659-26-084610", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-080943", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079318", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001104659-26-070369", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-067777", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066552", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001104659-26-063806", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001104659-26-060597", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056725", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001104659-26-047931", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001104659-26-047321", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001104659-26-047128", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-23", "title": "Annual report (foreign)", "accession": "0001104659-26-047100", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0001104659-26-042914", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041243", "price_sensitive": true}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034936", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034496", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034141", "price_sensitive": true}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032682", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031355", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031352", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031353", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031351", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 191331.4, "net": -191331.4, "insiders": 1, "first_date": "2026-07-17", "last_date": "2026-07-17"}, "metrics": {"ticker": "KC", "has_prices": true, "as_of": "2026-08-07", "last": 12.33, "prev_close": 12.15, "change": 0.17999999999999972, "change_pct": 0.014814814814814791, "session_volume": 739224.0, "vwap_5": 12.430159723862168, "vwap_20": 10.969059185580834, "vwap_60": 11.731890478603436, "vwap_250": 13.396327623792736, "high_52w": 18.21, "low_52w": 8.58, "avg_volume_20": 1528609.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-085199", "src": "INSIDERS", "ticker": "KC", "cik": "1795589", "company": "Kingsoft Cloud Holdings Ltd", "company_raw": "Kingsoft Cloud Holdings Ltd", "who": "Tao Zou", "who_key": "Zou Tao", "role": "Acting Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 191331.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO offloads $191K of KC", "source_url": "https://www.sec.gov/Archives/edgar/data/1795589/000110465926085199/0001104659-26-085199-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156402}], "recent_buys": [], "institutional": [], "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": "Kingsoft Cloud Holdings Limited - American Depositary Shares", "new_value": "Kingsoft Cloud Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001795589", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001795589", "applied": 1, "detected_at": "2026-10-25T10:21:29.726497"}]}, "key_people": [{"who": "Tao Zou", "who_key": "Zou Tao", "role": "Acting Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 191331.4, "net": -191331.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 191331.4, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795589/000110465926085199/0001104659-26-085199-index.htm"}], "latest": {"action": "SELL", "amount": 191331.4, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795589/000110465926085199/0001104659-26-085199-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091660", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085199", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "FORM 6-K", "accession": "0001104659-26-084610", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-080943", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079318", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001104659-26-070369", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-067777", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066552", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001104659-26-063806", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001104659-26-060597", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056725", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001104659-26-047931", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001104659-26-047321", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001104659-26-047128", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-23", "title": "Annual report (foreign)", "accession": "0001104659-26-047100", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0001104659-26-042914", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041243", "price_sensitive": true}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034936", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034496", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034141", "price_sensitive": true}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032682", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031355", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031352", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031353", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031351", "price_sensitive": false}], "performance": {"ticker": "KC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-05-13", "close": 24.04, "volume": 1820438.0}, {"date": "2020-05-14", "close": 22.49, "volume": 2621922.0}, {"date": "2020-05-15", "close": 23.1, "volume": 3326444.0}, {"date": "2020-05-18", "close": 23.02, "volume": 1153398.0}, {"date": "2020-05-19", "close": 22.61, "volume": 1002319.0}, {"date": "2020-05-20", "close": 20.26, "volume": 5338578.0}, {"date": "2020-05-21", "close": 18.5, "volume": 3439600.0}, {"date": "2020-05-22", "close": 17.18, "volume": 3441868.0}, {"date": "2020-05-26", "close": 19.58, "volume": 3437821.0}, {"date": "2020-05-27", "close": 18.98, "volume": 1858933.0}, {"date": "2020-05-28", "close": 18.5, "volume": 1116865.0}, {"date": "2020-05-29", "close": 20.14, "volume": 1286135.0}, {"date": "2020-06-01", "close": 21.39, "volume": 2452755.0}, {"date": "2020-06-02", "close": 22.86, "volume": 3251983.0}, {"date": "2020-06-03", "close": 22.02, "volume": 2080514.0}, {"date": "2020-06-04", "close": 20.6, "volume": 1479733.0}, {"date": "2020-06-05", "close": 20.2, "volume": 1332613.0}, {"date": "2020-06-08", "close": 20.0, "volume": 1298085.0}, {"date": "2020-06-09", "close": 20.66, "volume": 1135599.0}, {"date": "2020-06-10", "close": 20.65, "volume": 895216.0}, {"date": "2020-06-11", "close": 20.94, "volume": 1230965.0}, {"date": "2020-06-12", "close": 20.44, "volume": 820518.0}, {"date": "2020-06-15", "close": 21.54, "volume": 1025556.0}, {"date": "2020-06-16", "close": 21.5, "volume": 1958884.0}, {"date": "2020-06-17", "close": 24.29, "volume": 2530791.0}, {"date": "2020-06-18", "close": 22.7, "volume": 1461048.0}, {"date": "2020-06-19", "close": 26.19, "volume": 2343347.0}, {"date": "2020-06-22", "close": 26.78, "volume": 1809351.0}, {"date": "2020-06-23", "close": 30.79, "volume": 3352627.0}, {"date": "2020-06-24", "close": 26.67, "volume": 2403915.0}, {"date": "2020-06-25", "close": 28.925, "volume": 2404013.0}, {"date": "2020-06-26", "close": 27.21, "volume": 1547952.0}, {"date": "2020-06-29", "close": 27.71, "volume": 1512941.0}, {"date": "2020-06-30", "close": 31.52, "volume": 3046935.0}, {"date": "2020-07-01", "close": 32.21, "volume": 2543663.0}, {"date": "2020-07-02", "close": 32.24, "volume": 1777778.0}, {"date": "2020-07-06", "close": 37.36, "volume": 1987497.0}, {"date": "2020-07-07", "close": 35.99, "volume": 1395212.0}, {"date": "2020-07-08", "close": 40.07, "volume": 2162837.0}, {"date": "2020-07-09", "close": 40.56, "volume": 1911659.0}, {"date": "2020-07-10", "close": 36.64, "volume": 1897571.0}, {"date": "2020-07-13", "close": 33.15, "volume": 1798489.0}, {"date": "2020-07-14", "close": 33.01, "volume": 2087538.0}, {"date": "2020-07-15", "close": 32.0, "volume": 1410961.0}, {"date": "2020-07-16", "close": 30.5, "volume": 1583197.0}, {"date": "2020-07-17", "close": 35.73, "volume": 3383397.0}, {"date": "2020-07-20", "close": 35.54, "volume": 2204538.0}, {"date": "2020-07-21", "close": 35.98, "volume": 1231446.0}, {"date": "2020-07-22", "close": 32.3, "volume": 1776370.0}, {"date": "2020-07-23", "close": 31.14, "volume": 1087402.0}, {"date": "2020-07-24", "close": 31.08, "volume": 1268031.0}, {"date": "2020-07-27", "close": 31.88, "volume": 367982.0}, {"date": "2020-07-28", "close": 33.63, "volume": 1399597.0}, {"date": "2020-07-29", "close": 35.87, "volume": 1708469.0}, {"date": "2020-07-30", "close": 34.91, "volume": 752715.0}, {"date": "2020-07-31", "close": 35.1, "volume": 1340367.0}, {"date": "2020-08-03", "close": 39.28, "volume": 1356085.0}, {"date": "2020-08-04", "close": 39.07, "volume": 1420019.0}, {"date": "2020-08-05", "close": 38.2, "volume": 1064506.0}, {"date": "2020-08-06", "close": 38.26, "volume": 637254.0}, {"date": "2020-08-07", "close": 33.46, "volume": 1915026.0}, {"date": "2020-08-10", "close": 33.01, "volume": 851526.0}, {"date": "2020-08-11", "close": 32.0, "volume": 1101931.0}, {"date": "2020-08-12", "close": 32.36, "volume": 815299.0}, {"date": "2020-08-13", "close": 32.86, "volume": 809921.0}, {"date": "2020-08-14", "close": 32.16, "volume": 545825.0}, {"date": "2020-08-17", "close": 34.45, "volume": 1552321.0}, {"date": "2020-08-18", "close": 31.81, "volume": 2785693.0}, {"date": "2020-08-19", "close": 33.8, "volume": 1864407.0}, {"date": "2020-08-20", "close": 35.35, "volume": 1254712.0}, {"date": "2020-08-21", "close": 34.26, "volume": 734366.0}, {"date": "2020-08-24", "close": 33.41, "volume": 892706.0}, {"date": "2020-08-25", "close": 34.08, "volume": 795685.0}, {"date": "2020-08-26", "close": 35.67, "volume": 1724593.0}, {"date": "2020-08-27", "close": 35.87, "volume": 1435349.0}, {"date": "2020-08-28", "close": 34.92, "volume": 1007730.0}, {"date": "2020-08-31", "close": 34.48, "volume": 1595990.0}, {"date": "2020-09-01", "close": 35.6, "volume": 1759492.0}, {"date": "2020-09-02", "close": 35.13, "volume": 1276864.0}, {"date": "2020-09-03", "close": 32.84, "volume": 1546277.0}, {"date": "2020-09-04", "close": 33.15, "volume": 920464.0}, {"date": "2020-09-08", "close": 31.87, "volume": 1514240.0}, {"date": "2020-09-09", "close": 31.84, "volume": 1367591.0}, {"date": "2020-09-10", "close": 31.5, "volume": 827158.0}, {"date": "2020-09-11", "close": 32.12, "volume": 497419.0}, {"date": "2020-09-14", "close": 35.46, "volume": 2542803.0}, {"date": "2020-09-15", "close": 36.89, "volume": 1646072.0}, {"date": "2020-09-16", "close": 39.02, "volume": 2390104.0}, {"date": "2020-09-17", "close": 38.83, "volume": 1668218.0}, {"date": "2020-09-18", "close": 38.67, "volume": 12242720.0}, {"date": "2020-09-21", "close": 36.9, "volume": 1608836.0}, {"date": "2020-09-22", "close": 32.29, "volume": 3480909.0}, {"date": "2020-09-23", "close": 32.29, "volume": 1541022.0}, {"date": "2020-09-24", "close": 29.67, "volume": 5765511.0}, {"date": "2020-09-25", "close": 28.57, "volume": 3308401.0}, {"date": "2020-09-28", "close": 29.9, "volume": 1834474.0}, {"date": "2020-09-29", "close": 29.15, "volume": 1439292.0}, {"date": "2020-09-30", "close": 29.53, "volume": 1824403.0}, {"date": "2020-10-01", "close": 29.83, "volume": 806452.0}, {"date": "2020-10-02", "close": 30.03, "volume": 1101923.0}, {"date": "2020-10-05", "close": 30.9, "volume": 1260487.0}, {"date": "2020-10-06", "close": 30.06, "volume": 648728.0}, {"date": "2020-10-07", "close": 30.84, "volume": 929314.0}, {"date": "2020-10-08", "close": 30.5, "volume": 1031818.0}, {"date": "2020-10-09", "close": 31.24, "volume": 992908.0}, {"date": "2020-10-12", "close": 31.56, "volume": 817864.0}, {"date": "2020-10-13", "close": 31.35, "volume": 702404.0}, {"date": "2020-10-14", "close": 30.4, "volume": 805983.0}, {"date": "2020-10-15", "close": 29.7, "volume": 1037797.0}, {"date": "2020-10-16", "close": 31.2, "volume": 1297591.0}, {"date": "2020-10-19", "close": 31.03, "volume": 724455.0}, {"date": "2020-10-20", "close": 30.75, "volume": 561681.0}, {"date": "2020-10-21", "close": 30.93, "volume": 703421.0}, {"date": "2020-10-22", "close": 30.78, "volume": 589521.0}, {"date": "2020-10-23", "close": 31.15, "volume": 744615.0}, {"date": "2020-10-26", "close": 30.89, "volume": 488132.0}, {"date": "2020-10-27", "close": 31.15, "volume": 607545.0}, {"date": "2020-10-28", "close": 29.58, "volume": 1066105.0}, {"date": "2020-10-29", "close": 29.87, "volume": 763049.0}, {"date": "2020-10-30", "close": 29.05, "volume": 921013.0}, {"date": "2020-11-02", "close": 29.67, "volume": 1051130.0}, {"date": "2020-11-03", "close": 31.27, "volume": 1288865.0}, {"date": "2020-11-04", "close": 35.07, "volume": 2052909.0}, {"date": "2020-11-05", "close": 37.17, "volume": 1712740.0}, {"date": "2020-11-06", "close": 38.65, "volume": 1703770.0}, {"date": "2020-11-09", "close": 36.7, "volume": 1344716.0}, {"date": "2020-11-10", "close": 34.35, "volume": 1725316.0}, {"date": "2020-11-11", "close": 36.48, "volume": 1199483.0}, {"date": "2020-11-12", "close": 37.73, "volume": 965729.0}, {"date": "2020-11-13", "close": 38.01, "volume": 1182933.0}, {"date": "2020-11-16", "close": 38.4, "volume": 1305743.0}, {"date": "2020-11-17", "close": 37.31, "volume": 1396815.0}, {"date": "2020-11-18", "close": 34.08, "volume": 2930373.0}, {"date": "2020-11-19", "close": 35.06, "volume": 1868220.0}, {"date": "2020-11-20", "close": 35.77, "volume": 2324529.0}, {"date": "2020-11-23", "close": 36.63, "volume": 2134405.0}, {"date": "2020-11-24", "close": 35.4, "volume": 1845282.0}, {"date": "2020-11-25", "close": 36.76, "volume": 2011295.0}, {"date": "2020-11-27", "close": 41.56, "volume": 4409742.0}, {"date": "2020-11-30", "close": 40.23, "volume": 10020030.0}, {"date": "2020-12-01", "close": 40.46, "volume": 1836448.0}, {"date": "2020-12-02", "close": 41.3, "volume": 1385811.0}, {"date": "2020-12-03", "close": 41.47, "volume": 1180458.0}, {"date": "2020-12-04", "close": 40.46, "volume": 964989.0}, {"date": "2020-12-07", "close": 41.62, "volume": 1343426.0}, {"date": "2020-12-08", "close": 41.61, "volume": 721594.0}, {"date": "2020-12-09", "close": 40.99, "volume": 3186326.0}, {"date": "2020-12-10", "close": 45.14, "volume": 1853401.0}, {"date": "2020-12-11", "close": 47.1, "volume": 2663627.0}, {"date": "2020-12-14", "close": 46.2, "volume": 1773855.0}, {"date": "2020-12-15", "close": 46.65, "volume": 790519.0}, {"date": "2020-12-16", "close": 47.8, "volume": 1208558.0}, {"date": "2020-12-17", "close": 49.5, "volume": 1596578.0}, {"date": "2020-12-18", "close": 47.45, "volume": 3870497.0}, {"date": "2020-12-21", "close": 45.93, "volume": 1625623.0}, {"date": "2020-12-22", "close": 42.16, "volume": 2105589.0}, {"date": "2020-12-23", "close": 44.96, "volume": 2129456.0}, {"date": "2020-12-24", "close": 45.25, "volume": 1401561.0}, {"date": "2020-12-28", "close": 43.74, "volume": 1539307.0}, {"date": "2020-12-29", "close": 43.44, "volume": 956223.0}, {"date": "2020-12-30", "close": 43.11, "volume": 2063226.0}, {"date": "2020-12-31", "close": 43.55, "volume": 1149070.0}, {"date": "2021-01-04", "close": 43.11, "volume": 1082117.0}, {"date": "2021-01-05", "close": 43.49, "volume": 990932.0}, {"date": "2021-01-06", "close": 42.87, "volume": 814250.0}, {"date": "2021-01-07", "close": 42.97, "volume": 1421696.0}, {"date": "2021-01-08", "close": 48.05, "volume": 2400281.0}, {"date": "2021-01-11", "close": 47.34, "volume": 1013952.0}, {"date": "2021-01-12", "close": 47.17, "volume": 1115849.0}, {"date": "2021-01-13", "close": 45.19, "volume": 839955.0}, {"date": "2021-01-14", "close": 45.64, "volume": 1023720.0}, {"date": "2021-01-15", "close": 42.51, "volume": 2123547.0}, {"date": "2021-01-19", "close": 44.46, "volume": 2095986.0}, {"date": "2021-01-20", "close": 45.11, "volume": 1458512.0}, {"date": "2021-01-21", "close": 45.64, "volume": 1357758.0}, {"date": "2021-01-22", "close": 53.81, "volume": 3542170.0}, {"date": "2021-01-25", "close": 53.8, "volume": 3239642.0}, {"date": "2021-01-26", "close": 52.74, "volume": 1836322.0}, {"date": "2021-01-27", "close": 51.35, "volume": 1298889.0}, {"date": "2021-01-28", "close": 50.01, "volume": 1392169.0}, {"date": "2021-01-29", "close": 50.27, "volume": 1045613.0}, {"date": "2021-02-01", "close": 54.23, "volume": 2351001.0}, {"date": "2021-02-02", "close": 58.41, "volume": 3027425.0}, {"date": "2021-02-03", "close": 59.16, "volume": 1713893.0}, {"date": "2021-02-04", "close": 62.06, "volume": 1712072.0}, {"date": "2021-02-05", "close": 63.95, "volume": 1298831.0}, {"date": "2021-02-08", "close": 67.44, "volume": 2316321.0}, {"date": "2021-02-09", "close": 69.3, "volume": 1753199.0}, {"date": "2021-02-10", "close": 71.15, "volume": 1281492.0}, {"date": "2021-02-11", "close": 72.06, "volume": 882982.0}, {"date": "2021-02-12", "close": 70.35, "volume": 730133.0}, {"date": "2021-02-16", "close": 69.78, "volume": 1198726.0}, {"date": "2021-02-17", "close": 69.34, "volume": 1179494.0}, {"date": "2021-02-18", "close": 65.72, "volume": 1863277.0}, {"date": "2021-02-19", "close": 68.23, "volume": 1137600.0}, {"date": "2021-02-22", "close": 60.74, "volume": 1664056.0}, {"date": "2021-02-23", "close": 61.31, "volume": 1878315.0}, {"date": "2021-02-24", "close": 60.58, "volume": 1212924.0}, {"date": "2021-02-25", "close": 57.46, "volume": 998338.0}, {"date": "2021-02-26", "close": 58.88, "volume": 2141699.0}, {"date": "2021-03-01", "close": 61.0, "volume": 936786.0}, {"date": "2021-03-02", "close": 63.88, "volume": 1554048.0}, {"date": "2021-03-03", "close": 60.38, "volume": 1708625.0}, {"date": "2021-03-04", "close": 53.39, "volume": 3140784.0}, {"date": "2021-03-05", "close": 52.33, "volume": 2098668.0}, {"date": "2021-03-08", "close": 47.22, "volume": 2561531.0}, {"date": "2021-03-09", "close": 50.63, "volume": 1468645.0}, {"date": "2021-03-10", "close": 49.82, "volume": 843800.0}, {"date": "2021-03-11", "close": 55.31, "volume": 1425870.0}, {"date": "2021-03-12", "close": 52.48, "volume": 1386741.0}, {"date": "2021-03-15", "close": 50.22, "volume": 1966868.0}, {"date": "2021-03-16", "close": 50.42, "volume": 2138059.0}, {"date": "2021-03-17", "close": 47.43, "volume": 5933320.0}, {"date": "2021-03-18", "close": 48.41, "volume": 2231076.0}, {"date": "2021-03-19", "close": 48.74, "volume": 4036975.0}, {"date": "2021-03-22", "close": 46.3, "volume": 1793872.0}, {"date": "2021-03-23", "close": 43.87, "volume": 3068596.0}, {"date": "2021-03-24", "close": 40.65, "volume": 2464039.0}, {"date": "2021-03-25", "close": 40.74, "volume": 1920904.0}, {"date": "2021-03-26", "close": 40.75, "volume": 1986564.0}, {"date": "2021-03-29", "close": 39.2, "volume": 1844692.0}, {"date": "2021-03-30", "close": 39.16, "volume": 3635929.0}, {"date": "2021-03-31", "close": 39.32, "volume": 1426285.0}, {"date": "2021-04-01", "close": 43.94, "volume": 2989348.0}, {"date": "2021-04-05", "close": 43.88, "volume": 1447941.0}, {"date": "2021-04-06", "close": 45.32, "volume": 1294183.0}, {"date": "2021-04-07", "close": 44.83, "volume": 1410799.0}, {"date": "2021-04-08", "close": 44.64, "volume": 900396.0}, {"date": "2021-04-09", "close": 44.26, "volume": 755207.0}, {"date": "2021-04-12", "close": 43.23, "volume": 941834.0}, {"date": "2021-04-13", "close": 44.5, "volume": 825508.0}, {"date": "2021-04-14", "close": 44.32, "volume": 853303.0}, {"date": "2021-04-15", "close": 44.45, "volume": 557851.0}, {"date": "2021-04-16", "close": 44.32, "volume": 913633.0}, {"date": "2021-04-19", "close": 45.29, "volume": 1026879.0}, {"date": "2021-04-20", "close": 44.15, "volume": 1237640.0}, {"date": "2021-04-21", "close": 45.9, "volume": 786069.0}, {"date": "2021-04-22", "close": 47.62, "volume": 1222498.0}, {"date": "2021-04-23", "close": 48.32, "volume": 1116258.0}, {"date": "2021-04-26", "close": 48.74, "volume": 709636.0}, {"date": "2021-04-27", "close": 48.38, "volume": 789835.0}, {"date": "2021-04-28", "close": 48.41, "volume": 722112.0}, {"date": "2021-04-29", "close": 44.4, "volume": 2105453.0}, {"date": "2021-04-30", "close": 43.92, "volume": 773223.0}, {"date": "2021-05-03", "close": 44.23, "volume": 778589.0}, {"date": "2021-05-04", "close": 43.08, "volume": 2142492.0}, {"date": "2021-05-05", "close": 42.09, "volume": 1247550.0}, {"date": "2021-05-06", "close": 41.03, "volume": 904770.0}, {"date": "2021-05-07", "close": 40.71, "volume": 916375.0}, {"date": "2021-05-10", "close": 38.77, "volume": 1565133.0}, {"date": "2021-05-11", "close": 39.64, "volume": 1443829.0}, {"date": "2021-05-12", "close": 39.04, "volume": 1184352.0}, {"date": "2021-05-13", "close": 35.54, "volume": 2209845.0}, {"date": "2021-05-14", "close": 37.65, "volume": 1514807.0}, {"date": "2021-05-17", "close": 37.04, "volume": 2278202.0}, {"date": "2021-05-18", "close": 37.47, "volume": 1609356.0}, {"date": "2021-05-19", "close": 36.9, "volume": 1087497.0}, {"date": "2021-05-20", "close": 36.09, "volume": 1960642.0}, {"date": "2021-05-21", "close": 35.79, "volume": 1265562.0}, {"date": "2021-05-24", "close": 36.16, "volume": 934436.0}, {"date": "2021-05-25", "close": 37.6, "volume": 1453643.0}, {"date": "2021-05-26", "close": 38.89, "volume": 1567435.0}, {"date": "2021-05-27", "close": 38.99, "volume": 1244055.0}, {"date": "2021-05-28", "close": 39.06, "volume": 689834.0}, {"date": "2021-06-01", "close": 40.01, "volume": 1088188.0}, {"date": "2021-06-02", "close": 40.45, "volume": 1007586.0}, {"date": "2021-06-03", "close": 38.84, "volume": 1088097.0}, {"date": "2021-06-04", "close": 39.14, "volume": 645031.0}, {"date": "2021-06-07", "close": 39.81, "volume": 853109.0}, {"date": "2021-06-08", "close": 40.47, "volume": 867063.0}, {"date": "2021-06-09", "close": 39.85, "volume": 644007.0}, {"date": "2021-06-10", "close": 35.78, "volume": 4131522.0}, {"date": "2021-06-11", "close": 34.0, "volume": 4296563.0}, {"date": "2021-06-14", "close": 34.93, "volume": 3151828.0}, {"date": "2021-06-15", "close": 34.47, "volume": 1623310.0}, {"date": "2021-06-16", "close": 33.74, "volume": 1739094.0}, {"date": "2021-06-17", "close": 33.14, "volume": 1880879.0}, {"date": "2021-06-18", "close": 34.55, "volume": 8766579.0}, {"date": "2021-06-21", "close": 33.4, "volume": 1318122.0}, {"date": "2021-06-22", "close": 33.55, "volume": 924235.0}, {"date": "2021-06-23", "close": 33.47, "volume": 763780.0}, {"date": "2021-06-24", "close": 34.04, "volume": 783697.0}, {"date": "2021-06-25", "close": 34.36, "volume": 1235268.0}, {"date": "2021-06-28", "close": 34.59, "volume": 966656.0}, {"date": "2021-06-29", "close": 35.01, "volume": 899048.0}, {"date": "2021-06-30", "close": 33.93, "volume": 966237.0}, {"date": "2021-07-01", "close": 34.29, "volume": 1527954.0}, {"date": "2021-07-02", "close": 31.55, "volume": 2931374.0}, {"date": "2021-07-06", "close": 30.18, "volume": 2239724.0}, {"date": "2021-07-07", "close": 29.58, "volume": 2059485.0}, {"date": "2021-07-08", "close": 27.57, "volume": 4358146.0}, {"date": "2021-07-09", "close": 29.69, "volume": 3239027.0}, {"date": "2021-07-12", "close": 29.34, "volume": 1251495.0}, {"date": "2021-07-13", "close": 30.8, "volume": 1610927.0}, {"date": "2021-07-14", "close": 30.39, "volume": 1075776.0}, {"date": "2021-07-15", "close": 29.96, "volume": 723114.0}, {"date": "2021-07-16", "close": 29.23, "volume": 779795.0}, {"date": "2021-07-19", "close": 29.53, "volume": 1187534.0}, {"date": "2021-07-20", "close": 28.72, "volume": 1286223.0}, {"date": "2021-07-21", "close": 29.58, "volume": 1051178.0}, {"date": "2021-07-22", "close": 29.66, "volume": 720317.0}, {"date": "2021-07-23", "close": 27.7, "volume": 3013318.0}, {"date": "2021-07-26", "close": 26.58, "volume": 2661506.0}, {"date": "2021-07-27", "close": 25.35, "volume": 2434105.0}, {"date": "2021-07-28", "close": 28.38, "volume": 3348753.0}, {"date": "2021-07-29", "close": 28.99, "volume": 2291225.0}, {"date": "2021-07-30", "close": 29.0, "volume": 1298339.0}, {"date": "2021-08-02", "close": 31.06, "volume": 1419728.0}, {"date": "2021-08-03", "close": 29.24, "volume": 1640390.0}, {"date": "2021-08-04", "close": 28.91, "volume": 1090069.0}, {"date": "2021-08-05", "close": 28.19, "volume": 776205.0}, {"date": "2021-08-06", "close": 27.85, "volume": 566764.0}, {"date": "2021-08-09", "close": 29.34, "volume": 759570.0}, {"date": "2021-08-10", "close": 29.56, "volume": 762459.0}, {"date": "2021-08-11", "close": 28.73, "volume": 578554.0}, {"date": "2021-08-12", "close": 28.08, "volume": 721418.0}, {"date": "2021-08-13", "close": 27.56, "volume": 454077.0}, {"date": "2021-08-16", "close": 26.01, "volume": 1176065.0}, {"date": "2021-08-17", "close": 26.3, "volume": 1082993.0}, {"date": "2021-08-18", "close": 25.95, "volume": 676408.0}, {"date": "2021-08-19", "close": 24.1, "volume": 1187836.0}, {"date": "2021-08-20", "close": 25.43, "volume": 1032043.0}, {"date": "2021-08-23", "close": 26.03, "volume": 948192.0}, {"date": "2021-08-24", "close": 28.46, "volume": 2551527.0}, {"date": "2021-08-25", "close": 30.17, "volume": 3341577.0}, {"date": "2021-08-26", "close": 30.5, "volume": 1656437.0}, {"date": "2021-08-27", "close": 28.89, "volume": 4101846.0}, {"date": "2021-08-30", "close": 30.24, "volume": 2422698.0}, {"date": "2021-08-31", "close": 32.19, "volume": 2084826.0}, {"date": "2021-09-01", "close": 33.78, "volume": 1701726.0}, {"date": "2021-09-02", "close": 33.71, "volume": 1269487.0}, {"date": "2021-09-03", "close": 33.95, "volume": 929378.0}, {"date": "2021-09-07", "close": 34.96, "volume": 1012256.0}, {"date": "2021-09-08", "close": 33.97, "volume": 1251020.0}, {"date": "2021-09-09", "close": 33.79, "volume": 1000014.0}, {"date": "2021-09-10", "close": 33.8, "volume": 1102264.0}, {"date": "2021-09-13", "close": 32.45, "volume": 1558726.0}, {"date": "2021-09-14", "close": 31.84, "volume": 868987.0}, {"date": "2021-09-15", "close": 30.58, "volume": 1702198.0}, {"date": "2021-09-16", "close": 30.84, "volume": 768277.0}, {"date": "2021-09-17", "close": 30.6, "volume": 3637081.0}, {"date": "2021-09-20", "close": 28.99, "volume": 1107587.0}, {"date": "2021-09-21", "close": 29.34, "volume": 665963.0}, {"date": "2021-09-22", "close": 31.06, "volume": 956620.0}, {"date": "2021-09-23", "close": 31.02, "volume": 672154.0}, {"date": "2021-09-24", "close": 29.68, "volume": 772378.0}, {"date": "2021-09-27", "close": 30.66, "volume": 836314.0}, {"date": "2021-09-28", "close": 29.45, "volume": 1041148.0}, {"date": "2021-09-29", "close": 28.38, "volume": 1189524.0}, {"date": "2021-09-30", "close": 28.32, "volume": 796624.0}, {"date": "2021-10-01", "close": 27.9, "volume": 752516.0}, {"date": "2021-10-04", "close": 26.57, "volume": 903927.0}, {"date": "2021-10-05", "close": 26.58, "volume": 730787.0}, {"date": "2021-10-06", "close": 26.93, "volume": 843728.0}, {"date": "2021-10-07", "close": 28.42, "volume": 1231960.0}, {"date": "2021-10-08", "close": 28.45, "volume": 739650.0}, {"date": "2021-10-11", "close": 28.19, "volume": 754975.0}, {"date": "2021-10-12", "close": 27.54, "volume": 617077.0}, {"date": "2021-10-13", "close": 28.98, "volume": 802976.0}, {"date": "2021-10-14", "close": 28.67, "volume": 675478.0}, {"date": "2021-10-15", "close": 28.58, "volume": 481156.0}, {"date": "2021-10-18", "close": 28.76, "volume": 519817.0}, {"date": "2021-10-19", "close": 31.3, "volume": 1498921.0}, {"date": "2021-10-20", "close": 30.93, "volume": 1134516.0}, {"date": "2021-10-21", "close": 31.11, "volume": 1244422.0}, {"date": "2021-10-22", "close": 30.36, "volume": 1202281.0}, {"date": "2021-10-25", "close": 28.58, "volume": 1364861.0}, {"date": "2021-10-26", "close": 25.93, "volume": 2644474.0}, {"date": "2021-10-27", "close": 25.49, "volume": 1135439.0}, {"date": "2021-10-28", "close": 24.59, "volume": 1309932.0}, {"date": "2021-10-29", "close": 22.97, "volume": 2082040.0}, {"date": "2021-11-01", "close": 24.51, "volume": 1121564.0}, {"date": "2021-11-02", "close": 22.76, "volume": 1354340.0}, {"date": "2021-11-03", "close": 22.32, "volume": 1248935.0}, {"date": "2021-11-04", "close": 21.16, "volume": 2005789.0}, {"date": "2021-11-05", "close": 20.83, "volume": 1141922.0}, {"date": "2021-11-08", "close": 21.75, "volume": 1098090.0}, {"date": "2021-11-09", "close": 21.42, "volume": 612830.0}, {"date": "2021-11-10", "close": 21.3, "volume": 1534235.0}, {"date": "2021-11-11", "close": 22.98, "volume": 1392253.0}, {"date": "2021-11-12", "close": 23.04, "volume": 2183310.0}, {"date": "2021-11-15", "close": 23.27, "volume": 945379.0}, {"date": "2021-11-16", "close": 23.61, "volume": 1023515.0}, {"date": "2021-11-17", "close": 22.79, "volume": 1002636.0}, {"date": "2021-11-18", "close": 21.55, "volume": 998581.0}, {"date": "2021-11-19", "close": 21.08, "volume": 952297.0}, {"date": "2021-11-22", "close": 20.8, "volume": 881173.0}, {"date": "2021-11-23", "close": 19.71, "volume": 1352442.0}, {"date": "2021-11-24", "close": 19.31, "volume": 1979760.0}, {"date": "2021-11-26", "close": 18.01, "volume": 1742303.0}, {"date": "2021-11-29", "close": 17.65, "volume": 1730366.0}, {"date": "2021-11-30", "close": 17.28, "volume": 2262336.0}, {"date": "2021-12-01", "close": 16.5, "volume": 1815271.0}, {"date": "2021-12-02", "close": 16.86, "volume": 1789052.0}, {"date": "2021-12-03", "close": 14.46, "volume": 2907679.0}, {"date": "2021-12-06", "close": 14.87, "volume": 2441428.0}, {"date": "2021-12-07", "close": 16.36, "volume": 1815286.0}, {"date": "2021-12-08", "close": 16.48, "volume": 1242923.0}, {"date": "2021-12-09", "close": 15.89, "volume": 1205291.0}, {"date": "2021-12-10", "close": 16.17, "volume": 2447240.0}, {"date": "2021-12-13", "close": 15.37, "volume": 3075042.0}, {"date": "2021-12-14", "close": 15.44, "volume": 2242025.0}, {"date": "2021-12-15", "close": 14.52, "volume": 3201386.0}, {"date": "2021-12-16", "close": 14.44, "volume": 2800766.0}, {"date": "2021-12-17", "close": 15.18, "volume": 10023130.0}, {"date": "2021-12-20", "close": 14.06, "volume": 1992042.0}, {"date": "2021-12-21", "close": 16.05, "volume": 1782213.0}, {"date": "2021-12-22", "close": 15.84, "volume": 1142498.0}, {"date": "2021-12-23", "close": 15.54, "volume": 1352550.0}, {"date": "2021-12-27", "close": 15.44, "volume": 796161.0}, {"date": "2021-12-28", "close": 15.13, "volume": 1024366.0}, {"date": "2021-12-29", "close": 14.68, "volume": 932882.0}, {"date": "2021-12-30", "close": 15.79, "volume": 1305155.0}, {"date": "2021-12-31", "close": 15.75, "volume": 904108.0}, {"date": "2022-01-03", "close": 14.77, "volume": 1786722.0}, {"date": "2022-01-04", "close": 13.79, "volume": 1584422.0}, {"date": "2022-01-05", "close": 12.83, "volume": 1149419.0}, {"date": "2022-01-06", "close": 12.72, "volume": 2090682.0}, {"date": "2022-01-07", "close": 13.5, "volume": 1830908.0}, {"date": "2022-01-10", "close": 13.72, "volume": 1993470.0}, {"date": "2022-01-11", "close": 13.97, "volume": 2266557.0}, {"date": "2022-01-12", "close": 14.15, "volume": 1303081.0}, {"date": "2022-01-13", "close": 12.74, "volume": 1147625.0}, {"date": "2022-01-14", "close": 12.41, "volume": 1373032.0}, {"date": "2022-01-18", "close": 11.92, "volume": 2471772.0}, {"date": "2022-01-19", "close": 11.52, "volume": 1846432.0}, {"date": "2022-01-20", "close": 11.4, "volume": 2372823.0}, {"date": "2022-01-21", "close": 10.68, "volume": 2026999.0}, {"date": "2022-01-24", "close": 10.91, "volume": 3238573.0}, {"date": "2022-01-25", "close": 10.09, "volume": 1393595.0}, {"date": "2022-01-26", "close": 8.98, "volume": 2686905.0}, {"date": "2022-01-27", "close": 7.76, "volume": 6247750.0}, {"date": "2022-01-28", "close": 7.37, "volume": 7995086.0}, {"date": "2022-01-31", "close": 8.45, "volume": 4774272.0}, {"date": "2022-02-01", "close": 8.55, "volume": 3961335.0}, {"date": "2022-02-02", "close": 7.77, "volume": 1761290.0}, {"date": "2022-02-03", "close": 7.4, "volume": 1739948.0}, {"date": "2022-02-04", "close": 7.52, "volume": 1278370.0}, {"date": "2022-02-07", "close": 7.06, "volume": 1636872.0}, {"date": "2022-02-08", "close": 7.43, "volume": 2149024.0}, {"date": "2022-02-09", "close": 8.38, "volume": 3314612.0}, {"date": "2022-02-10", "close": 8.05, "volume": 3758417.0}, {"date": "2022-02-11", "close": 7.84, "volume": 2101204.0}, {"date": "2022-02-14", "close": 7.64, "volume": 2089258.0}, {"date": "2022-02-15", "close": 8.08, "volume": 2387391.0}, {"date": "2022-02-16", "close": 7.77, "volume": 1898182.0}, {"date": "2022-02-17", "close": 7.34, "volume": 1933307.0}, {"date": "2022-02-18", "close": 7.12, "volume": 2464907.0}, {"date": "2022-02-22", "close": 6.81, "volume": 1764801.0}, {"date": "2022-02-23", "close": 6.59, "volume": 1543848.0}, {"date": "2022-02-24", "close": 7.05, "volume": 2354955.0}, {"date": "2022-02-25", "close": 6.99, "volume": 1838354.0}, {"date": "2022-02-28", "close": 6.74, "volume": 7713993.0}, {"date": "2022-03-01", "close": 6.73, "volume": 1781005.0}, {"date": "2022-03-02", "close": 6.33, "volume": 2300251.0}, {"date": "2022-03-03", "close": 5.81, "volume": 1590872.0}, {"date": "2022-03-04", "close": 5.34, "volume": 2615942.0}, {"date": "2022-03-07", "close": 5.21, "volume": 2995926.0}, {"date": "2022-03-08", "close": 5.3, "volume": 2223456.0}, {"date": "2022-03-09", "close": 6.01, "volume": 2873983.0}, {"date": "2022-03-10", "close": 5.49, "volume": 2188558.0}, {"date": "2022-03-11", "close": 4.91, "volume": 3649997.0}, {"date": "2022-03-14", "close": 2.56, "volume": 22729750.0}, {"date": "2022-03-15", "close": 3.21, "volume": 21580270.0}, {"date": "2022-03-16", "close": 5.53, "volume": 68940330.0}, {"date": "2022-03-17", "close": 5.25, "volume": 22581010.0}, {"date": "2022-03-18", "close": 6.34, "volume": 45849950.0}, {"date": "2022-03-21", "close": 5.64, "volume": 10786830.0}, {"date": "2022-03-22", "close": 6.31, "volume": 7761566.0}, {"date": "2022-03-23", "close": 6.17, "volume": 9534512.0}, {"date": "2022-03-24", "close": 6.27, "volume": 7316531.0}, {"date": "2022-03-25", "close": 5.62, "volume": 5799980.0}, {"date": "2022-03-28", "close": 5.95, "volume": 4546871.0}, {"date": "2022-03-29", "close": 6.63, "volume": 6188403.0}, {"date": "2022-03-30", "close": 6.3, "volume": 6080529.0}, {"date": "2022-03-31", "close": 6.07, "volume": 4315546.0}, {"date": "2022-04-01", "close": 6.17, "volume": 6721325.0}, {"date": "2022-04-04", "close": 6.91, "volume": 7390870.0}, {"date": "2022-04-05", "close": 6.41, "volume": 3335684.0}, {"date": "2022-04-06", "close": 6.0, "volume": 3155013.0}, {"date": "2022-04-07", "close": 5.45, "volume": 3576798.0}, {"date": "2022-04-08", "close": 5.14, "volume": 2763196.0}, {"date": "2022-04-11", "close": 5.15, "volume": 2990340.0}, {"date": "2022-04-12", "close": 4.64, "volume": 3277990.0}, {"date": "2022-04-13", "close": 4.6, "volume": 3179322.0}, {"date": "2022-04-14", "close": 4.37, "volume": 3550745.0}, {"date": "2022-04-18", "close": 3.97, "volume": 5885877.0}, {"date": "2022-04-19", "close": 4.2, "volume": 4101300.0}, {"date": "2022-04-20", "close": 3.79, "volume": 3327083.0}, {"date": "2022-04-21", "close": 3.52, "volume": 4038207.0}, {"date": "2022-04-22", "close": 3.47, "volume": 3878197.0}, {"date": "2022-04-25", "close": 3.41, "volume": 3894478.0}, {"date": "2022-04-26", "close": 3.41, "volume": 4307124.0}, {"date": "2022-04-27", "close": 3.49, "volume": 4086784.0}, {"date": "2022-04-28", "close": 3.72, "volume": 5915492.0}, {"date": "2022-04-29", "close": 3.62, "volume": 6457903.0}, {"date": "2022-05-02", "close": 4.0, "volume": 2908540.0}, {"date": "2022-05-03", "close": 3.88, "volume": 2606360.0}, {"date": "2022-05-04", "close": 4.01, "volume": 3352502.0}, {"date": "2022-05-05", "close": 3.68, "volume": 3204908.0}, {"date": "2022-05-06", "close": 3.39, "volume": 2414208.0}, {"date": "2022-05-09", "close": 3.03, "volume": 3462479.0}, {"date": "2022-05-10", "close": 3.43, "volume": 4361241.0}, {"date": "2022-05-11", "close": 3.02, "volume": 3754860.0}, {"date": "2022-05-12", "close": 3.18, "volume": 4782137.0}, {"date": "2022-05-13", "close": 3.46, "volume": 4376658.0}, {"date": "2022-05-16", "close": 3.36, "volume": 3003051.0}, {"date": "2022-05-17", "close": 3.74, "volume": 4386658.0}, {"date": "2022-05-18", "close": 3.51, "volume": 3682559.0}, {"date": "2022-05-19", "close": 3.72, "volume": 3535205.0}, {"date": "2022-05-20", "close": 3.67, "volume": 3663273.0}, {"date": "2022-05-23", "close": 3.59, "volume": 2245351.0}, {"date": "2022-05-24", "close": 3.22, "volume": 2477745.0}, {"date": "2022-05-25", "close": 3.49, "volume": 4165736.0}, {"date": "2022-05-26", "close": 3.91, "volume": 4304745.0}, {"date": "2022-05-27", "close": 4.21, "volume": 3960173.0}, {"date": "2022-05-31", "close": 4.82, "volume": 17557870.0}, {"date": "2022-06-01", "close": 4.56, "volume": 2861933.0}, {"date": "2022-06-02", "close": 4.83, "volume": 3391407.0}, {"date": "2022-06-03", "close": 4.55, "volume": 2380269.0}, {"date": "2022-06-06", "close": 4.66, "volume": 5030494.0}, {"date": "2022-06-07", "close": 4.95, "volume": 2943148.0}, {"date": "2022-06-08", "close": 5.54, "volume": 7339453.0}, {"date": "2022-06-09", "close": 4.85, "volume": 3676948.0}, {"date": "2022-06-10", "close": 4.94, "volume": 4521966.0}, {"date": "2022-06-13", "close": 4.5, "volume": 2335796.0}, {"date": "2022-06-14", "close": 4.7, "volume": 2322941.0}, {"date": "2022-06-15", "close": 4.7, "volume": 2689898.0}, {"date": "2022-06-16", "close": 4.51, "volume": 1863307.0}, {"date": "2022-06-17", "close": 4.4, "volume": 4194609.0}, {"date": "2022-06-21", "close": 4.51, "volume": 2770543.0}, {"date": "2022-06-22", "close": 4.17, "volume": 2893617.0}, {"date": "2022-06-23", "close": 4.24, "volume": 3041880.0}, {"date": "2022-06-24", "close": 4.67, "volume": 3838048.0}, {"date": "2022-06-27", "close": 4.78, "volume": 2502198.0}, {"date": "2022-06-28", "close": 4.5, "volume": 2612328.0}, {"date": "2022-06-29", "close": 4.48, "volume": 1913254.0}, {"date": "2022-06-30", "close": 4.45, "volume": 2107307.0}, {"date": "2022-07-01", "close": 4.75, "volume": 2817826.0}, {"date": "2022-07-05", "close": 4.85, "volume": 3155665.0}, {"date": "2022-07-06", "close": 4.44, "volume": 2102789.0}, {"date": "2022-07-07", "close": 4.65, "volume": 1544716.0}, {"date": "2022-07-08", "close": 4.28, "volume": 2469508.0}, {"date": "2022-07-11", "close": 3.78, "volume": 2231871.0}, {"date": "2022-07-12", "close": 4.01, "volume": 2184885.0}, {"date": "2022-07-13", "close": 3.83, "volume": 2159951.0}, {"date": "2022-07-14", "close": 3.5, "volume": 2081613.0}, {"date": "2022-07-15", "close": 3.59, "volume": 1628813.0}, {"date": "2022-07-18", "close": 3.56, "volume": 1562637.0}, {"date": "2022-07-19", "close": 3.69, "volume": 1257627.0}, {"date": "2022-07-20", "close": 3.8, "volume": 1342184.0}, {"date": "2022-07-21", "close": 3.83, "volume": 871881.0}, {"date": "2022-07-22", "close": 3.54, "volume": 1273426.0}, {"date": "2022-07-25", "close": 3.53, "volume": 970490.0}, {"date": "2022-07-26", "close": 3.38, "volume": 1140399.0}, {"date": "2022-07-27", "close": 3.47, "volume": 1370207.0}, {"date": "2022-07-28", "close": 3.5, "volume": 1343692.0}, {"date": "2022-07-29", "close": 3.28, "volume": 1333503.0}, {"date": "2022-08-01", "close": 3.07, "volume": 1979627.0}, {"date": "2022-08-02", "close": 3.18, "volume": 1622046.0}, {"date": "2022-08-03", "close": 3.47, "volume": 1429393.0}, {"date": "2022-08-04", "close": 3.43, "volume": 2034450.0}, {"date": "2022-08-05", "close": 3.29, "volume": 1527882.0}, {"date": "2022-08-08", "close": 3.44, "volume": 1291726.0}, {"date": "2022-08-09", "close": 3.12, "volume": 1133491.0}, {"date": "2022-08-10", "close": 3.23, "volume": 1092487.0}, {"date": "2022-08-11", "close": 3.34, "volume": 1702043.0}, {"date": "2022-08-12", "close": 3.37, "volume": 855630.0}, {"date": "2022-08-15", "close": 3.34, "volume": 983585.0}, {"date": "2022-08-16", "close": 3.24, "volume": 1144295.0}, {"date": "2022-08-17", "close": 3.07, "volume": 1630575.0}, {"date": "2022-08-18", "close": 3.09, "volume": 1314179.0}, {"date": "2022-08-19", "close": 2.95, "volume": 2065052.0}, {"date": "2022-08-22", "close": 2.86, "volume": 1802544.0}, {"date": "2022-08-23", "close": 2.84, "volume": 1353958.0}, {"date": "2022-08-24", "close": 3.06, "volume": 2405831.0}, {"date": "2022-08-25", "close": 3.44, "volume": 3587565.0}, {"date": "2022-08-26", "close": 3.57, "volume": 5418712.0}, {"date": "2022-08-29", "close": 3.41, "volume": 2121605.0}, {"date": "2022-08-30", "close": 3.29, "volume": 1608531.0}, {"date": "2022-08-31", "close": 3.44, "volume": 2052169.0}, {"date": "2022-09-01", "close": 3.27, "volume": 1667860.0}, {"date": "2022-09-02", "close": 3.02, "volume": 1508117.0}, {"date": "2022-09-06", "close": 2.53, "volume": 8536518.0}, {"date": "2022-09-07", "close": 2.495, "volume": 1928765.0}, {"date": "2022-09-08", "close": 2.42, "volume": 1455661.0}, {"date": "2022-09-09", "close": 2.55, "volume": 1711912.0}, {"date": "2022-09-12", "close": 2.64, "volume": 1164839.0}, {"date": "2022-09-13", "close": 2.26, "volume": 3704809.0}, {"date": "2022-09-14", "close": 2.47, "volume": 3662992.0}, {"date": "2022-09-15", "close": 2.24, "volume": 1882971.0}, {"date": "2022-09-16", "close": 2.08, "volume": 2866337.0}, {"date": "2022-09-19", "close": 2.04, "volume": 1551879.0}, {"date": "2022-09-20", "close": 2.01, "volume": 1345145.0}, {"date": "2022-09-21", "close": 1.95, "volume": 2045459.0}, {"date": "2022-09-22", "close": 1.9, "volume": 2305855.0}, {"date": "2022-09-23", "close": 1.92, "volume": 2391556.0}, {"date": "2022-09-26", "close": 1.93, "volume": 2121771.0}, {"date": "2022-09-27", "close": 2.02, "volume": 1512230.0}, {"date": "2022-09-28", "close": 2.08, "volume": 1519004.0}, {"date": "2022-09-29", "close": 1.97, "volume": 2217051.0}, {"date": "2022-09-30", "close": 1.99, "volume": 1816192.0}, {"date": "2022-10-03", "close": 1.94, "volume": 1498781.0}, {"date": "2022-10-04", "close": 2.35, "volume": 4794132.0}, {"date": "2022-10-05", "close": 2.35, "volume": 1785546.0}, {"date": "2022-10-06", "close": 2.3, "volume": 1540344.0}, {"date": "2022-10-07", "close": 2.1, "volume": 1771128.0}, {"date": "2022-10-10", "close": 2.05, "volume": 1392889.0}, {"date": "2022-10-11", "close": 2.05, "volume": 1723279.0}, {"date": "2022-10-12", "close": 2.11, "volume": 1923178.0}, {"date": "2022-10-13", "close": 2.25, "volume": 2629031.0}, {"date": "2022-10-14", "close": 2.23, "volume": 1953141.0}, {"date": "2022-10-17", "close": 2.34, "volume": 2489420.0}, {"date": "2022-10-18", "close": 2.39, "volume": 1755257.0}, {"date": "2022-10-19", "close": 2.23, "volume": 2050738.0}, {"date": "2022-10-20", "close": 2.35, "volume": 3324003.0}, {"date": "2022-10-21", "close": 2.5, "volume": 2127400.0}, {"date": "2022-10-24", "close": 2.25, "volume": 2494981.0}, {"date": "2022-10-25", "close": 2.52, "volume": 2021069.0}, {"date": "2022-10-26", "close": 2.71, "volume": 2342328.0}, {"date": "2022-10-27", "close": 2.66, "volume": 2046115.0}, {"date": "2022-10-28", "close": 2.46, "volume": 2075125.0}, {"date": "2022-10-31", "close": 2.53, "volume": 1249667.0}, {"date": "2022-11-01", "close": 2.75, "volume": 1858013.0}, {"date": "2022-11-02", "close": 2.54, "volume": 1767831.0}, {"date": "2022-11-03", "close": 2.61, "volume": 1457243.0}, {"date": "2022-11-04", "close": 2.99, "volume": 2733658.0}, {"date": "2022-11-07", "close": 2.83, "volume": 2341197.0}, {"date": "2022-11-08", "close": 2.72, "volume": 1308120.0}, {"date": "2022-11-09", "close": 2.56, "volume": 1470131.0}, {"date": "2022-11-10", "close": 3.02, "volume": 2671170.0}, {"date": "2022-11-11", "close": 3.36, "volume": 2493997.0}, {"date": "2022-11-14", "close": 3.25, "volume": 1350724.0}, {"date": "2022-11-15", "close": 3.42, "volume": 2120651.0}, {"date": "2022-11-16", "close": 3.15, "volume": 1443384.0}, {"date": "2022-11-17", "close": 3.3, "volume": 1691962.0}, {"date": "2022-11-18", "close": 3.03, "volume": 1813451.0}, {"date": "2022-11-21", "close": 2.87, "volume": 749151.0}, {"date": "2022-11-22", "close": 2.73, "volume": 1466701.0}, {"date": "2022-11-23", "close": 2.76, "volume": 2846876.0}, {"date": "2022-11-25", "close": 2.5, "volume": 700811.0}, {"date": "2022-11-28", "close": 2.36, "volume": 1676118.0}, {"date": "2022-11-29", "close": 2.54, "volume": 2524179.0}, {"date": "2022-11-30", "close": 3.02, "volume": 4440348.0}, {"date": "2022-12-01", "close": 2.91, "volume": 1979187.0}, {"date": "2022-12-02", "close": 3.33, "volume": 2681640.0}, {"date": "2022-12-05", "close": 3.35, "volume": 4060633.0}, {"date": "2022-12-06", "close": 3.26, "volume": 1325572.0}, {"date": "2022-12-07", "close": 2.98, "volume": 1720511.0}, {"date": "2022-12-08", "close": 3.08, "volume": 4971254.0}, {"date": "2022-12-09", "close": 3.23, "volume": 10760140.0}, {"date": "2022-12-12", "close": 3.21, "volume": 2181706.0}, {"date": "2022-12-13", "close": 3.49, "volume": 2109476.0}, {"date": "2022-12-14", "close": 3.85, "volume": 3730557.0}, {"date": "2022-12-15", "close": 3.61, "volume": 2133938.0}, {"date": "2022-12-16", "close": 3.59, "volume": 1721478.0}, {"date": "2022-12-19", "close": 3.36, "volume": 964723.0}, {"date": "2022-12-20", "close": 3.27, "volume": 1182889.0}, {"date": "2022-12-21", "close": 3.72, "volume": 1614391.0}, {"date": "2022-12-22", "close": 3.78, "volume": 1671875.0}, {"date": "2022-12-23", "close": 3.45, "volume": 1081195.0}, {"date": "2022-12-27", "close": 3.47, "volume": 1050028.0}, {"date": "2022-12-28", "close": 3.4, "volume": 930494.0}, {"date": "2022-12-29", "close": 3.82, "volume": 3095208.0}, {"date": "2022-12-30", "close": 3.83, "volume": 1062130.0}, {"date": "2023-01-03", "close": 3.94, "volume": 2306425.0}, {"date": "2023-01-04", "close": 4.8, "volume": 6427773.0}, {"date": "2023-01-05", "close": 5.23, "volume": 6213778.0}, {"date": "2023-01-06", "close": 5.02, "volume": 4559343.0}, {"date": "2023-01-09", "close": 4.76, "volume": 2779654.0}, {"date": "2023-01-10", "close": 4.75, "volume": 1878339.0}, {"date": "2023-01-11", "close": 4.64, "volume": 3570577.0}, {"date": "2023-01-12", "close": 4.36, "volume": 3070493.0}, {"date": "2023-01-13", "close": 4.48, "volume": 2484889.0}, {"date": "2023-01-17", "close": 4.7, "volume": 1557094.0}, {"date": "2023-01-18", "close": 4.56, "volume": 2902227.0}, {"date": "2023-01-19", "close": 4.65, "volume": 1825752.0}, {"date": "2023-01-20", "close": 4.86, "volume": 1146185.0}, {"date": "2023-01-23", "close": 5.2, "volume": 1844567.0}, {"date": "2023-01-24", "close": 5.04, "volume": 832118.0}, {"date": "2023-01-25", "close": 4.98, "volume": 1141469.0}, {"date": "2023-01-26", "close": 5.13, "volume": 1963406.0}, {"date": "2023-01-27", "close": 5.43, "volume": 2500276.0}, {"date": "2023-01-30", "close": 4.87, "volume": 2913674.0}, {"date": "2023-01-31", "close": 4.8, "volume": 1403084.0}, {"date": "2023-02-01", "close": 5.19, "volume": 2363976.0}, {"date": "2023-02-02", "close": 5.33, "volume": 1724438.0}, {"date": "2023-02-03", "close": 5.01, "volume": 1464209.0}, {"date": "2023-02-06", "close": 4.67, "volume": 2053348.0}, {"date": "2023-02-07", "close": 4.73, "volume": 1559759.0}, {"date": "2023-02-08", "close": 4.77, "volume": 961885.0}, {"date": "2023-02-09", "close": 4.83, "volume": 1332027.0}, {"date": "2023-02-10", "close": 4.59, "volume": 1823261.0}, {"date": "2023-02-13", "close": 4.75, "volume": 1484583.0}, {"date": "2023-02-14", "close": 4.75, "volume": 1003061.0}, {"date": "2023-02-15", "close": 4.35, "volume": 3621329.0}, {"date": "2023-02-16", "close": 4.71, "volume": 3417172.0}, {"date": "2023-02-17", "close": 4.39, "volume": 1143308.0}, {"date": "2023-02-21", "close": 4.29, "volume": 1503650.0}, {"date": "2023-02-22", "close": 4.3, "volume": 943561.0}, {"date": "2023-02-23", "close": 4.15, "volume": 1018389.0}, {"date": "2023-02-24", "close": 3.85, "volume": 3086711.0}, {"date": "2023-02-27", "close": 3.83, "volume": 1156393.0}, {"date": "2023-02-28", "close": 3.85, "volume": 1037995.0}, {"date": "2023-03-01", "close": 4.02, "volume": 1925162.0}, {"date": "2023-03-02", "close": 4.24, "volume": 1419872.0}, {"date": "2023-03-03", "close": 4.5, "volume": 1508540.0}, {"date": "2023-03-06", "close": 4.41, "volume": 740094.0}, {"date": "2023-03-07", "close": 4.27, "volume": 1763879.0}, {"date": "2023-03-08", "close": 4.44, "volume": 1126748.0}, {"date": "2023-03-09", "close": 3.95, "volume": 2440727.0}, {"date": "2023-03-10", "close": 3.9, "volume": 1693215.0}, {"date": "2023-03-13", "close": 4.08, "volume": 1667345.0}, {"date": "2023-03-14", "close": 4.08, "volume": 1369896.0}, {"date": "2023-03-15", "close": 4.66, "volume": 3887272.0}, {"date": "2023-03-16", "close": 5.24, "volume": 4131905.0}, {"date": "2023-03-17", "close": 5.06, "volume": 5389011.0}, {"date": "2023-03-20", "close": 5.18, "volume": 1579724.0}, {"date": "2023-03-21", "close": 5.28, "volume": 1438664.0}, {"date": "2023-03-22", "close": 5.23, "volume": 1561975.0}, {"date": "2023-03-23", "close": 6.01, "volume": 4331625.0}, {"date": "2023-03-24", "close": 6.29, "volume": 4237397.0}, {"date": "2023-03-27", "close": 6.3, "volume": 1802127.0}, {"date": "2023-03-28", "close": 6.1, "volume": 1841325.0}, {"date": "2023-03-29", "close": 7.37, "volume": 5877918.0}, {"date": "2023-03-30", "close": 7.86, "volume": 2643602.0}, {"date": "2023-03-31", "close": 8.89, "volume": 8493821.0}, {"date": "2023-04-03", "close": 9.36, "volume": 11729300.0}, {"date": "2023-04-04", "close": 9.04, "volume": 4375667.0}, {"date": "2023-04-05", "close": 8.49, "volume": 4627431.0}, {"date": "2023-04-06", "close": 8.12, "volume": 3042337.0}, {"date": "2023-04-10", "close": 7.69, "volume": 2361041.0}, {"date": "2023-04-11", "close": 8.34, "volume": 4466552.0}, {"date": "2023-04-12", "close": 8.36, "volume": 2535403.0}, {"date": "2023-04-13", "close": 7.8, "volume": 1384087.0}, {"date": "2023-04-14", "close": 7.68, "volume": 1419046.0}, {"date": "2023-04-17", "close": 7.64, "volume": 1412738.0}, {"date": "2023-04-18", "close": 7.27, "volume": 2801706.0}, {"date": "2023-04-19", "close": 6.93, "volume": 1321699.0}, {"date": "2023-04-20", "close": 7.4, "volume": 3961450.0}, {"date": "2023-04-21", "close": 6.68, "volume": 3192038.0}, {"date": "2023-04-24", "close": 6.2, "volume": 2330778.0}, {"date": "2023-04-25", "close": 5.92, "volume": 2200504.0}, {"date": "2023-04-26", "close": 5.59, "volume": 6475987.0}, {"date": "2023-04-27", "close": 5.51, "volume": 2883718.0}, {"date": "2023-04-28", "close": 5.73, "volume": 3427710.0}, {"date": "2023-05-01", "close": 5.61, "volume": 1335449.0}, {"date": "2023-05-02", "close": 5.01, "volume": 3651900.0}, {"date": "2023-05-03", "close": 5.11, "volume": 3234855.0}, {"date": "2023-05-04", "close": 5.23, "volume": 1685490.0}, {"date": "2023-05-05", "close": 5.37, "volume": 1627308.0}, {"date": "2023-05-08", "close": 5.58, "volume": 1293272.0}, {"date": "2023-05-09", "close": 5.44, "volume": 830666.0}, {"date": "2023-05-10", "close": 5.17, "volume": 1489598.0}, {"date": "2023-05-11", "close": 5.23, "volume": 1295074.0}, {"date": "2023-05-12", "close": 4.99, "volume": 1825957.0}, {"date": "2023-05-15", "close": 5.32, "volume": 1856491.0}, {"date": "2023-05-16", "close": 5.02, "volume": 2077964.0}, {"date": "2023-05-17", "close": 4.78, "volume": 2548056.0}, {"date": "2023-05-18", "close": 4.75, "volume": 1867668.0}, {"date": "2023-05-19", "close": 4.4, "volume": 2362144.0}, {"date": "2023-05-22", "close": 4.75, "volume": 1838460.0}, {"date": "2023-05-23", "close": 4.34, "volume": 2829534.0}, {"date": "2023-05-24", "close": 4.0, "volume": 1730291.0}, {"date": "2023-05-25", "close": 3.78, "volume": 2984418.0}, {"date": "2023-05-26", "close": 3.79, "volume": 2555228.0}, {"date": "2023-05-30", "close": 4.45, "volume": 5867652.0}, {"date": "2023-05-31", "close": 4.46, "volume": 2376392.0}, {"date": "2023-06-01", "close": 5.33, "volume": 4816617.0}, {"date": "2023-06-02", "close": 5.46, "volume": 3237887.0}, {"date": "2023-06-05", "close": 4.94, "volume": 1812451.0}, {"date": "2023-06-06", "close": 5.06, "volume": 2030041.0}, {"date": "2023-06-07", "close": 4.84, "volume": 1788221.0}, {"date": "2023-06-08", "close": 4.79, "volume": 805307.0}, {"date": "2023-06-09", "close": 5.16, "volume": 8070654.0}, {"date": "2023-06-12", "close": 5.67, "volume": 6350198.0}, {"date": "2023-06-13", "close": 6.75, "volume": 7516802.0}, {"date": "2023-06-14", "close": 7.06, "volume": 4462986.0}, {"date": "2023-06-15", "close": 6.8, "volume": 2711347.0}, {"date": "2023-06-16", "close": 6.29, "volume": 4699917.0}, {"date": "2023-06-20", "close": 6.46, "volume": 3989001.0}, {"date": "2023-06-21", "close": 6.3, "volume": 2164224.0}, {"date": "2023-06-22", "close": 6.44, "volume": 1658787.0}, {"date": "2023-06-23", "close": 5.53, "volume": 3652918.0}, {"date": "2023-06-26", "close": 5.54, "volume": 1556387.0}, {"date": "2023-06-27", "close": 6.23, "volume": 4423744.0}, {"date": "2023-06-28", "close": 6.05, "volume": 2119451.0}, {"date": "2023-06-29", "close": 5.95, "volume": 1750602.0}, {"date": "2023-06-30", "close": 6.1, "volume": 2248734.0}, {"date": "2023-07-03", "close": 6.24, "volume": 1894388.0}, {"date": "2023-07-05", "close": 5.92, "volume": 3378078.0}, {"date": "2023-07-06", "close": 5.45, "volume": 2367561.0}, {"date": "2023-07-07", "close": 5.6, "volume": 1386556.0}, {"date": "2023-07-10", "close": 5.77, "volume": 945456.0}, {"date": "2023-07-11", "close": 5.69, "volume": 1140014.0}, {"date": "2023-07-12", "close": 5.73, "volume": 2300554.0}, {"date": "2023-07-13", "close": 6.7, "volume": 6025432.0}, {"date": "2023-07-14", "close": 6.32, "volume": 2554425.0}, {"date": "2023-07-17", "close": 6.35, "volume": 1447739.0}, {"date": "2023-07-18", "close": 6.33, "volume": 1719127.0}, {"date": "2023-07-19", "close": 6.58, "volume": 2963486.0}, {"date": "2023-07-20", "close": 6.21, "volume": 2068776.0}, {"date": "2023-07-21", "close": 6.21, "volume": 1342350.0}, {"date": "2023-07-24", "close": 6.53, "volume": 3111260.0}, {"date": "2023-07-25", "close": 6.42, "volume": 1947543.0}, {"date": "2023-07-26", "close": 6.65, "volume": 2545906.0}, {"date": "2023-07-27", "close": 6.21, "volume": 2251922.0}, {"date": "2023-07-28", "close": 7.15, "volume": 3631230.0}, {"date": "2023-07-31", "close": 7.04, "volume": 3098896.0}, {"date": "2023-08-01", "close": 6.725, "volume": 1167473.0}, {"date": "2023-08-02", "close": 6.41, "volume": 1854250.0}, {"date": "2023-08-03", "close": 6.73, "volume": 1271811.0}, {"date": "2023-08-04", "close": 6.43, "volume": 1264623.0}, {"date": "2023-08-07", "close": 6.24, "volume": 1690230.0}, {"date": "2023-08-08", "close": 6.18, "volume": 968269.0}, {"date": "2023-08-09", "close": 6.01, "volume": 1509129.0}, {"date": "2023-08-10", "close": 5.97, "volume": 1246853.0}, {"date": "2023-08-11", "close": 5.62, "volume": 1501236.0}, {"date": "2023-08-14", "close": 5.62, "volume": 1110982.0}, {"date": "2023-08-15", "close": 5.42, "volume": 1013403.0}, {"date": "2023-08-16", "close": 5.27, "volume": 1845020.0}, {"date": "2023-08-17", "close": 5.41, "volume": 1251865.0}, {"date": "2023-08-18", "close": 5.11, "volume": 1525326.0}, {"date": "2023-08-21", "close": 5.16, "volume": 1666283.0}, {"date": "2023-08-22", "close": 5.09, "volume": 1633623.0}, {"date": "2023-08-23", "close": 5.17, "volume": 1564636.0}, {"date": "2023-08-24", "close": 4.9, "volume": 2291390.0}, {"date": "2023-08-25", "close": 5.15, "volume": 1341001.0}, {"date": "2023-08-28", "close": 5.34, "volume": 1497961.0}, {"date": "2023-08-29", "close": 5.86, "volume": 1892601.0}, {"date": "2023-08-30", "close": 5.77, "volume": 891877.0}, {"date": "2023-08-31", "close": 5.69, "volume": 939683.0}, {"date": "2023-09-01", "close": 5.76, "volume": 909856.0}, {"date": "2023-09-05", "close": 5.55, "volume": 607799.0}, {"date": "2023-09-06", "close": 5.5, "volume": 727286.0}, {"date": "2023-09-07", "close": 5.11, "volume": 1404635.0}, {"date": "2023-09-08", "close": 5.13, "volume": 725381.0}, {"date": "2023-09-11", "close": 5.24, "volume": 738788.0}, {"date": "2023-09-12", "close": 5.07, "volume": 663652.0}, {"date": "2023-09-13", "close": 5.04, "volume": 1047808.0}, {"date": "2023-09-14", "close": 5.06, "volume": 891915.0}, {"date": "2023-09-15", "close": 4.97, "volume": 2514679.0}, {"date": "2023-09-18", "close": 4.89, "volume": 543456.0}, {"date": "2023-09-19", "close": 4.84, "volume": 710017.0}, {"date": "2023-09-20", "close": 4.76, "volume": 1406038.0}, {"date": "2023-09-21", "close": 4.45, "volume": 1204926.0}, {"date": "2023-09-22", "close": 4.92, "volume": 1367053.0}, {"date": "2023-09-25", "close": 4.82, "volume": 489982.0}, {"date": "2023-09-26", "close": 4.76, "volume": 687660.0}, {"date": "2023-09-27", "close": 4.75, "volume": 587611.0}, {"date": "2023-09-28", "close": 4.83, "volume": 700911.0}, {"date": "2023-09-29", "close": 4.93, "volume": 671881.0}, {"date": "2023-10-02", "close": 4.81, "volume": 554515.0}, {"date": "2023-10-03", "close": 4.51, "volume": 743422.0}, {"date": "2023-10-04", "close": 4.69, "volume": 598575.0}, {"date": "2023-10-05", "close": 4.56, "volume": 678768.0}, {"date": "2023-10-06", "close": 4.85, "volume": 701238.0}, {"date": "2023-10-09", "close": 4.82, "volume": 390252.0}, {"date": "2023-10-10", "close": 5.17, "volume": 925485.0}, {"date": "2023-10-11", "close": 5.14, "volume": 467495.0}, {"date": "2023-10-12", "close": 4.86, "volume": 850034.0}, {"date": "2023-10-13", "close": 4.77, "volume": 539241.0}, {"date": "2023-10-16", "close": 4.9, "volume": 669558.0}, {"date": "2023-10-17", "close": 4.95, "volume": 767349.0}, {"date": "2023-10-18", "close": 4.86, "volume": 610835.0}, {"date": "2023-10-19", "close": 4.68, "volume": 1003026.0}, {"date": "2023-10-20", "close": 4.41, "volume": 727589.0}, {"date": "2023-10-23", "close": 4.44, "volume": 495362.0}, {"date": "2023-10-24", "close": 4.84, "volume": 1457530.0}, {"date": "2023-10-25", "close": 4.56, "volume": 578461.0}, {"date": "2023-10-26", "close": 4.51, "volume": 506973.0}, {"date": "2023-10-27", "close": 4.53, "volume": 313020.0}, {"date": "2023-10-30", "close": 4.92, "volume": 893834.0}, {"date": "2023-10-31", "close": 4.76, "volume": 775923.0}, {"date": "2023-11-01", "close": 4.81, "volume": 520295.0}, {"date": "2023-11-02", "close": 4.97, "volume": 876565.0}, {"date": "2023-11-03", "close": 5.29, "volume": 718991.0}, {"date": "2023-11-06", "close": 5.01, "volume": 987367.0}, {"date": "2023-11-07", "close": 5.1, "volume": 727958.0}, {"date": "2023-11-08", "close": 5.23, "volume": 472064.0}, {"date": "2023-11-09", "close": 5.01, "volume": 580907.0}, {"date": "2023-11-10", "close": 5.03, "volume": 489328.0}, {"date": "2023-11-13", "close": 5.17, "volume": 513094.0}, {"date": "2023-11-14", "close": 5.54, "volume": 908970.0}, {"date": "2023-11-15", "close": 5.68, "volume": 1014973.0}, {"date": "2023-11-16", "close": 5.22, "volume": 1127319.0}, {"date": "2023-11-17", "close": 5.31, "volume": 518135.0}, {"date": "2023-11-20", "close": 5.51, "volume": 883042.0}, {"date": "2023-11-21", "close": 4.83, "volume": 2273661.0}, {"date": "2023-11-22", "close": 4.765, "volume": 602041.0}, {"date": "2023-11-24", "close": 4.64, "volume": 544045.0}, {"date": "2023-11-27", "close": 4.57, "volume": 738878.0}, {"date": "2023-11-28", "close": 4.49, "volume": 943458.0}, {"date": "2023-11-29", "close": 4.47, "volume": 723566.0}, {"date": "2023-11-30", "close": 4.37, "volume": 1239666.0}, {"date": "2023-12-01", "close": 4.37, "volume": 2000437.0}, {"date": "2023-12-04", "close": 4.25, "volume": 856095.0}, {"date": "2023-12-05", "close": 4.13, "volume": 870867.0}, {"date": "2023-12-06", "close": 3.98, "volume": 1227824.0}, {"date": "2023-12-07", "close": 4.16, "volume": 757670.0}, {"date": "2023-12-08", "close": 4.15, "volume": 777753.0}, {"date": "2023-12-11", "close": 4.1, "volume": 944329.0}, {"date": "2023-12-12", "close": 4.0, "volume": 712245.0}, {"date": "2023-12-13", "close": 4.03, "volume": 1401027.0}, {"date": "2023-12-14", "close": 3.77, "volume": 3726307.0}, {"date": "2023-12-15", "close": 3.78, "volume": 9764694.0}, {"date": "2023-12-18", "close": 3.73, "volume": 3256589.0}, {"date": "2023-12-19", "close": 3.85, "volume": 1908923.0}, {"date": "2023-12-20", "close": 3.59, "volume": 2027258.0}, {"date": "2023-12-21", "close": 3.78, "volume": 1286239.0}, {"date": "2023-12-22", "close": 3.65, "volume": 1091228.0}, {"date": "2023-12-26", "close": 3.65, "volume": 617303.0}, {"date": "2023-12-27", "close": 3.67, "volume": 1676669.0}, {"date": "2023-12-28", "close": 3.76, "volume": 1668783.0}, {"date": "2023-12-29", "close": 3.78, "volume": 1897850.0}, {"date": "2024-01-02", "close": 3.58, "volume": 917818.0}, {"date": "2024-01-03", "close": 3.47, "volume": 1431285.0}, {"date": "2024-01-04", "close": 3.33, "volume": 748159.0}, {"date": "2024-01-05", "close": 3.18, "volume": 1148618.0}, {"date": "2024-01-08", "close": 3.15, "volume": 2150548.0}, {"date": "2024-01-09", "close": 2.92, "volume": 1731951.0}, {"date": "2024-01-10", "close": 2.81, "volume": 2184744.0}, {"date": "2024-01-11", "close": 2.81, "volume": 1578986.0}, {"date": "2024-01-12", "close": 2.81, "volume": 1017806.0}, {"date": "2024-01-16", "close": 2.73, "volume": 1633073.0}, {"date": "2024-01-17", "close": 2.7, "volume": 1735417.0}, {"date": "2024-01-18", "close": 2.62, "volume": 1084788.0}, {"date": "2024-01-19", "close": 2.65, "volume": 1124366.0}, {"date": "2024-01-22", "close": 2.64, "volume": 1196032.0}, {"date": "2024-01-23", "close": 2.82, "volume": 1677997.0}, {"date": "2024-01-24", "close": 2.75, "volume": 1020339.0}, {"date": "2024-01-25", "close": 2.69, "volume": 781691.0}, {"date": "2024-01-26", "close": 2.63, "volume": 753653.0}, {"date": "2024-01-29", "close": 2.65, "volume": 577001.0}, {"date": "2024-01-30", "close": 2.56, "volume": 1869860.0}, {"date": "2024-01-31", "close": 2.6, "volume": 1252262.0}, {"date": "2024-02-01", "close": 2.6, "volume": 675475.0}, {"date": "2024-02-02", "close": 2.58, "volume": 984361.0}, {"date": "2024-02-05", "close": 2.48, "volume": 1112977.0}, {"date": "2024-02-06", "close": 2.75, "volume": 1442206.0}, {"date": "2024-02-07", "close": 2.64, "volume": 844942.0}, {"date": "2024-02-08", "close": 2.63, "volume": 490209.0}, {"date": "2024-02-09", "close": 2.67, "volume": 287897.0}, {"date": "2024-02-12", "close": 2.76, "volume": 543792.0}, {"date": "2024-02-13", "close": 2.64, "volume": 1151231.0}, {"date": "2024-02-14", "close": 2.69, "volume": 919188.0}, {"date": "2024-02-15", "close": 2.76, "volume": 658830.0}, {"date": "2024-02-16", "close": 2.81, "volume": 659771.0}, {"date": "2024-02-20", "close": 2.66, "volume": 459797.0}, {"date": "2024-02-21", "close": 2.76, "volume": 1117339.0}, {"date": "2024-02-22", "close": 2.95, "volume": 1332535.0}, {"date": "2024-02-23", "close": 3.05, "volume": 1030719.0}, {"date": "2024-02-26", "close": 3.12, "volume": 876870.0}, {"date": "2024-02-27", "close": 3.23, "volume": 1126556.0}, {"date": "2024-02-28", "close": 2.93, "volume": 1217565.0}, {"date": "2024-02-29", "close": 2.87, "volume": 1285782.0}, {"date": "2024-03-01", "close": 2.86, "volume": 1065558.0}, {"date": "2024-03-04", "close": 2.78, "volume": 812515.0}, {"date": "2024-03-05", "close": 2.49, "volume": 4219330.0}, {"date": "2024-03-06", "close": 2.65, "volume": 1839610.0}, {"date": "2024-03-07", "close": 2.58, "volume": 763761.0}, {"date": "2024-03-08", "close": 2.69, "volume": 1148555.0}, {"date": "2024-03-11", "close": 3.46, "volume": 6546142.0}, {"date": "2024-03-12", "close": 3.49, "volume": 2182927.0}, {"date": "2024-03-13", "close": 3.33, "volume": 1455999.0}, {"date": "2024-03-14", "close": 3.16, "volume": 1402670.0}, {"date": "2024-03-15", "close": 3.07, "volume": 1039564.0}, {"date": "2024-03-18", "close": 3.37, "volume": 1772431.0}, {"date": "2024-03-19", "close": 3.22, "volume": 1741759.0}, {"date": "2024-03-20", "close": 3.74, "volume": 5240004.0}, {"date": "2024-03-21", "close": 3.63, "volume": 2577795.0}, {"date": "2024-03-22", "close": 3.28, "volume": 2208836.0}, {"date": "2024-03-25", "close": 3.06, "volume": 1761450.0}, {"date": "2024-03-26", "close": 3.0, "volume": 1449421.0}, {"date": "2024-03-27", "close": 2.93, "volume": 1336150.0}, {"date": "2024-03-28", "close": 3.04, "volume": 1691978.0}, {"date": "2024-04-01", "close": 3.15, "volume": 1126391.0}, {"date": "2024-04-02", "close": 3.19, "volume": 825512.0}, {"date": "2024-04-03", "close": 3.19, "volume": 770295.0}, {"date": "2024-04-04", "close": 3.08, "volume": 702602.0}, {"date": "2024-04-05", "close": 3.08, "volume": 634970.0}, {"date": "2024-04-08", "close": 2.97, "volume": 710720.0}, {"date": "2024-04-09", "close": 3.0, "volume": 492241.0}, {"date": "2024-04-10", "close": 2.92, "volume": 729905.0}, {"date": "2024-04-11", "close": 2.93, "volume": 597991.0}, {"date": "2024-04-12", "close": 2.7, "volume": 1102196.0}, {"date": "2024-04-15", "close": 2.59, "volume": 1050950.0}, {"date": "2024-04-16", "close": 2.59, "volume": 917877.0}, {"date": "2024-04-17", "close": 2.61, "volume": 812990.0}, {"date": "2024-04-18", "close": 2.66, "volume": 889691.0}, {"date": "2024-04-19", "close": 2.65, "volume": 555190.0}, {"date": "2024-04-22", "close": 2.74, "volume": 677575.0}, {"date": "2024-04-23", "close": 2.83, "volume": 763625.0}, {"date": "2024-04-24", "close": 2.9, "volume": 618148.0}, {"date": "2024-04-25", "close": 2.87, "volume": 310827.0}, {"date": "2024-04-26", "close": 3.16, "volume": 2207812.0}, {"date": "2024-04-29", "close": 3.15, "volume": 772169.0}, {"date": "2024-04-30", "close": 3.07, "volume": 536769.0}, {"date": "2024-05-01", "close": 3.12, "volume": 450014.0}, {"date": "2024-05-02", "close": 3.49, "volume": 1598206.0}, {"date": "2024-05-03", "close": 3.39, "volume": 638615.0}, {"date": "2024-05-06", "close": 3.35, "volume": 540798.0}, {"date": "2024-05-07", "close": 3.2, "volume": 649719.0}, {"date": "2024-05-08", "close": 3.22, "volume": 375139.0}, {"date": "2024-05-09", "close": 3.32, "volume": 705872.0}, {"date": "2024-05-10", "close": 3.23, "volume": 827261.0}, {"date": "2024-05-13", "close": 3.6, "volume": 1827343.0}, {"date": "2024-05-14", "close": 3.385, "volume": 1399271.0}, {"date": "2024-05-15", "close": 3.38, "volume": 392389.0}, {"date": "2024-05-16", "close": 3.56, "volume": 783312.0}, {"date": "2024-05-17", "close": 3.6, "volume": 1123697.0}, {"date": "2024-05-20", "close": 3.34, "volume": 1085408.0}, {"date": "2024-05-21", "close": 3.19, "volume": 1024260.0}, {"date": "2024-05-22", "close": 2.98, "volume": 1762697.0}, {"date": "2024-05-23", "close": 2.905, "volume": 1177982.0}, {"date": "2024-05-24", "close": 2.86, "volume": 551812.0}, {"date": "2024-05-28", "close": 2.92, "volume": 836810.0}, {"date": "2024-05-29", "close": 2.87, "volume": 716448.0}, {"date": "2024-05-30", "close": 2.93, "volume": 822563.0}, {"date": "2024-05-31", "close": 2.83, "volume": 1145789.0}, {"date": "2024-06-03", "close": 2.75, "volume": 1008118.0}, {"date": "2024-06-04", "close": 2.74, "volume": 841585.0}, {"date": "2024-06-05", "close": 2.8, "volume": 825616.0}, {"date": "2024-06-06", "close": 2.78, "volume": 492095.0}, {"date": "2024-06-07", "close": 2.65, "volume": 539845.0}, {"date": "2024-06-10", "close": 2.7, "volume": 496301.0}, {"date": "2024-06-11", "close": 2.81, "volume": 1055061.0}, {"date": "2024-06-12", "close": 2.86, "volume": 1160055.0}, {"date": "2024-06-13", "close": 2.85, "volume": 649924.0}, {"date": "2024-06-14", "close": 2.92, "volume": 1406047.0}, {"date": "2024-06-17", "close": 2.82, "volume": 1379795.0}, {"date": "2024-06-18", "close": 2.68, "volume": 1200369.0}, {"date": "2024-06-20", "close": 2.63, "volume": 821576.0}, {"date": "2024-06-21", "close": 2.59, "volume": 1192751.0}, {"date": "2024-06-24", "close": 2.57, "volume": 760300.0}, {"date": "2024-06-25", "close": 2.58, "volume": 846542.0}, {"date": "2024-06-26", "close": 2.66, "volume": 670774.0}, {"date": "2024-06-27", "close": 2.59, "volume": 561114.0}, {"date": "2024-06-28", "close": 2.51, "volume": 858266.0}, {"date": "2024-07-01", "close": 2.48, "volume": 792605.0}, {"date": "2024-07-02", "close": 2.45, "volume": 504831.0}, {"date": "2024-07-03", "close": 2.59, "volume": 1153685.0}, {"date": "2024-07-05", "close": 2.58, "volume": 608275.0}, {"date": "2024-07-08", "close": 2.55, "volume": 618857.0}, {"date": "2024-07-09", "close": 2.75, "volume": 1097868.0}, {"date": "2024-07-10", "close": 2.73, "volume": 819518.0}, {"date": "2024-07-11", "close": 2.73, "volume": 648866.0}, {"date": "2024-07-12", "close": 2.78, "volume": 739984.0}, {"date": "2024-07-15", "close": 2.7, "volume": 764581.0}, {"date": "2024-07-16", "close": 2.75, "volume": 521549.0}, {"date": "2024-07-17", "close": 2.64, "volume": 424991.0}, {"date": "2024-07-18", "close": 2.69, "volume": 1319153.0}, {"date": "2024-07-19", "close": 2.64, "volume": 490037.0}, {"date": "2024-07-22", "close": 2.64, "volume": 548272.0}, {"date": "2024-07-23", "close": 2.57, "volume": 672286.0}, {"date": "2024-07-24", "close": 2.53, "volume": 569656.0}, {"date": "2024-07-25", "close": 2.49, "volume": 461430.0}, {"date": "2024-07-26", "close": 2.63, "volume": 677900.0}, {"date": "2024-07-29", "close": 2.56, "volume": 481545.0}, {"date": "2024-07-30", "close": 2.6, "volume": 623902.0}, {"date": "2024-07-31", "close": 2.7, "volume": 592786.0}, {"date": "2024-08-01", "close": 2.49, "volume": 928433.0}, {"date": "2024-08-02", "close": 2.45, "volume": 540154.0}, {"date": "2024-08-05", "close": 2.4, "volume": 1099105.0}, {"date": "2024-08-06", "close": 2.43, "volume": 799117.0}, {"date": "2024-08-07", "close": 2.36, "volume": 654037.0}, {"date": "2024-08-08", "close": 2.47, "volume": 598980.0}, {"date": "2024-08-09", "close": 2.43, "volume": 272758.0}, {"date": "2024-08-12", "close": 2.53, "volume": 1122045.0}, {"date": "2024-08-13", "close": 2.41, "volume": 1306210.0}, {"date": "2024-08-14", "close": 2.35, "volume": 753558.0}, {"date": "2024-08-15", "close": 2.4, "volume": 674795.0}, {"date": "2024-08-16", "close": 2.47, "volume": 1797341.0}, {"date": "2024-08-19", "close": 2.53, "volume": 984691.0}, {"date": "2024-08-20", "close": 2.37, "volume": 1294297.0}, {"date": "2024-08-21", "close": 2.47, "volume": 1294735.0}, {"date": "2024-08-22", "close": 2.44, "volume": 626813.0}, {"date": "2024-08-23", "close": 2.52, "volume": 836311.0}, {"date": "2024-08-26", "close": 2.66, "volume": 1207977.0}, {"date": "2024-08-27", "close": 2.55, "volume": 876120.0}, {"date": "2024-08-28", "close": 2.38, "volume": 819618.0}, {"date": "2024-08-29", "close": 2.45, "volume": 1088660.0}, {"date": "2024-08-30", "close": 2.33, "volume": 2068268.0}, {"date": "2024-09-03", "close": 2.23, "volume": 841086.0}, {"date": "2024-09-04", "close": 2.15, "volume": 1629621.0}, {"date": "2024-09-05", "close": 2.16, "volume": 830107.0}, {"date": "2024-09-06", "close": 2.09, "volume": 1429404.0}, {"date": "2024-09-09", "close": 2.25, "volume": 1080164.0}, {"date": "2024-09-10", "close": 2.24, "volume": 680253.0}, {"date": "2024-09-11", "close": 2.2, "volume": 950042.0}, {"date": "2024-09-12", "close": 2.2, "volume": 431046.0}, {"date": "2024-09-13", "close": 2.25, "volume": 605765.0}, {"date": "2024-09-16", "close": 2.18, "volume": 498775.0}, {"date": "2024-09-17", "close": 2.22, "volume": 1128581.0}, {"date": "2024-09-18", "close": 2.18, "volume": 688004.0}, {"date": "2024-09-19", "close": 2.22, "volume": 1452353.0}, {"date": "2024-09-20", "close": 2.21, "volume": 702445.0}, {"date": "2024-09-23", "close": 2.23, "volume": 1027195.0}, {"date": "2024-09-24", "close": 2.55, "volume": 4413580.0}, {"date": "2024-09-25", "close": 2.46, "volume": 1834223.0}, {"date": "2024-09-26", "close": 2.79, "volume": 6148176.0}, {"date": "2024-09-27", "close": 2.95, "volume": 3284398.0}, {"date": "2024-09-30", "close": 2.94, "volume": 4966819.0}, {"date": "2024-10-01", "close": 3.19, "volume": 3476344.0}, {"date": "2024-10-02", "close": 3.92, "volume": 10633760.0}, {"date": "2024-10-03", "close": 3.83, "volume": 4321598.0}, {"date": "2024-10-04", "close": 3.9, "volume": 3630049.0}, {"date": "2024-10-07", "close": 4.16, "volume": 5421812.0}, {"date": "2024-10-08", "close": 3.54, "volume": 5342747.0}, {"date": "2024-10-09", "close": 3.45, "volume": 2614752.0}, {"date": "2024-10-10", "close": 3.17, "volume": 3688549.0}, {"date": "2024-10-11", "close": 3.23, "volume": 2806929.0}, {"date": "2024-10-14", "close": 2.94, "volume": 3041406.0}, {"date": "2024-10-15", "close": 2.73, "volume": 2695114.0}, {"date": "2024-10-16", "close": 2.75, "volume": 1782141.0}, {"date": "2024-10-17", "close": 2.68, "volume": 1663077.0}, {"date": "2024-10-18", "close": 2.78, "volume": 2279304.0}, {"date": "2024-10-21", "close": 2.77, "volume": 1781754.0}, {"date": "2024-10-22", "close": 2.82, "volume": 2573437.0}, {"date": "2024-10-23", "close": 2.66, "volume": 2110935.0}, {"date": "2024-10-24", "close": 2.6, "volume": 1115837.0}, {"date": "2024-10-25", "close": 2.66, "volume": 1523164.0}, {"date": "2024-10-28", "close": 2.83, "volume": 3113672.0}, {"date": "2024-10-29", "close": 2.93, "volume": 3323747.0}, {"date": "2024-10-30", "close": 2.86, "volume": 2951405.0}, {"date": "2024-10-31", "close": 2.75, "volume": 2341897.0}, {"date": "2024-11-01", "close": 2.81, "volume": 2485449.0}, {"date": "2024-11-04", "close": 2.77, "volume": 2512531.0}, {"date": "2024-11-05", "close": 3.31, "volume": 5706151.0}, {"date": "2024-11-06", "close": 3.77, "volume": 5565500.0}, {"date": "2024-11-07", "close": 4.23, "volume": 4342994.0}, {"date": "2024-11-08", "close": 4.09, "volume": 2797882.0}, {"date": "2024-11-11", "close": 4.8, "volume": 4405565.0}, {"date": "2024-11-12", "close": 4.08, "volume": 4297572.0}, {"date": "2024-11-13", "close": 4.45, "volume": 3267498.0}, {"date": "2024-11-14", "close": 4.65, "volume": 3882707.0}, {"date": "2024-11-15", "close": 5.05, "volume": 5082632.0}, {"date": "2024-11-18", "close": 4.34, "volume": 3118106.0}, {"date": "2024-11-19", "close": 4.59, "volume": 2869615.0}, {"date": "2024-11-20", "close": 6.53, "volume": 11658900.0}, {"date": "2024-11-21", "close": 5.78, "volume": 7287643.0}, {"date": "2024-11-22", "close": 7.21, "volume": 7778662.0}, {"date": "2024-11-25", "close": 6.95, "volume": 4600631.0}, {"date": "2024-11-26", "close": 5.97, "volume": 4520198.0}, {"date": "2024-11-27", "close": 7.01, "volume": 4542661.0}, {"date": "2024-11-29", "close": 6.69, "volume": 3338915.0}, {"date": "2024-12-02", "close": 7.42, "volume": 4929172.0}, {"date": "2024-12-03", "close": 7.52, "volume": 2633993.0}, {"date": "2024-12-04", "close": 8.16, "volume": 4795413.0}, {"date": "2024-12-05", "close": 8.92, "volume": 5452512.0}, {"date": "2024-12-06", "close": 9.25, "volume": 4882466.0}, {"date": "2024-12-09", "close": 9.0, "volume": 4254087.0}, {"date": "2024-12-10", "close": 9.02, "volume": 2611765.0}, {"date": "2024-12-11", "close": 9.26, "volume": 2053265.0}, {"date": "2024-12-12", "close": 9.63, "volume": 3672345.0}, {"date": "2024-12-13", "close": 9.16, "volume": 2790315.0}, {"date": "2024-12-16", "close": 8.94, "volume": 2601546.0}, {"date": "2024-12-17", "close": 8.49, "volume": 4074660.0}, {"date": "2024-12-18", "close": 8.44, "volume": 2013480.0}, {"date": "2024-12-19", "close": 8.4, "volume": 2439228.0}, {"date": "2024-12-20", "close": 9.58, "volume": 4768422.0}, {"date": "2024-12-23", "close": 9.31, "volume": 2270803.0}, {"date": "2024-12-24", "close": 8.92, "volume": 960697.0}, {"date": "2024-12-26", "close": 10.2, "volume": 7577729.0}, {"date": "2024-12-27", "close": 12.57, "volume": 10806090.0}, {"date": "2024-12-30", "close": 11.46, "volume": 4605742.0}, {"date": "2024-12-31", "close": 10.49, "volume": 3323306.0}, {"date": "2025-01-02", "close": 10.72, "volume": 2378491.0}, {"date": "2025-01-03", "close": 11.35, "volume": 2475593.0}, {"date": "2025-01-06", "close": 10.72, "volume": 2618511.0}, {"date": "2025-01-07", "close": 10.82, "volume": 1398444.0}, {"date": "2025-01-08", "close": 10.38, "volume": 1748851.0}, {"date": "2025-01-10", "close": 10.21, "volume": 1583923.0}, {"date": "2025-01-13", "close": 9.15, "volume": 2366404.0}, {"date": "2025-01-14", "close": 9.51, "volume": 1676699.0}, {"date": "2025-01-15", "close": 9.58, "volume": 1234910.0}, {"date": "2025-01-16", "close": 9.91, "volume": 1170286.0}, {"date": "2025-01-17", "close": 9.97, "volume": 1586584.0}, {"date": "2025-01-21", "close": 9.55, "volume": 1679755.0}, {"date": "2025-01-22", "close": 9.52, "volume": 1029578.0}, {"date": "2025-01-23", "close": 9.54, "volume": 835180.0}, {"date": "2025-01-24", "close": 10.79, "volume": 3444434.0}, {"date": "2025-01-27", "close": 11.0, "volume": 5283669.0}, {"date": "2025-01-28", "close": 11.98, "volume": 3248263.0}, {"date": "2025-01-29", "close": 11.74, "volume": 3367444.0}, {"date": "2025-01-30", "close": 13.28, "volume": 3244080.0}, {"date": "2025-01-31", "close": 12.57, "volume": 3002992.0}, {"date": "2025-02-03", "close": 15.14, "volume": 11322520.0}, {"date": "2025-02-04", "close": 15.19, "volume": 6246780.0}, {"date": "2025-02-05", "close": 15.61, "volume": 7932015.0}, {"date": "2025-02-06", "close": 17.4, "volume": 7232196.0}, {"date": "2025-02-07", "close": 16.94, "volume": 3519265.0}, {"date": "2025-02-10", "close": 18.365, "volume": 4616758.0}, {"date": "2025-02-11", "close": 17.04, "volume": 4586331.0}, {"date": "2025-02-12", "close": 18.01, "volume": 5424528.0}, {"date": "2025-02-13", "close": 17.35, "volume": 5672342.0}, {"date": "2025-02-14", "close": 20.81, "volume": 7645031.0}, {"date": "2025-02-18", "close": 18.97, "volume": 5656963.0}, {"date": "2025-02-19", "close": 19.33, "volume": 4505916.0}, {"date": "2025-02-20", "close": 20.17, "volume": 5857394.0}, {"date": "2025-02-21", "close": 20.67, "volume": 4561294.0}, {"date": "2025-02-24", "close": 18.45, "volume": 4757424.0}, {"date": "2025-02-25", "close": 18.8, "volume": 3551407.0}, {"date": "2025-02-26", "close": 18.96, "volume": 2466592.0}, {"date": "2025-02-27", "close": 16.49, "volume": 3894920.0}, {"date": "2025-02-28", "close": 16.33, "volume": 2890233.0}, {"date": "2025-03-03", "close": 14.955, "volume": 4985564.0}, {"date": "2025-03-04", "close": 16.02, "volume": 4246566.0}, {"date": "2025-03-05", "close": 17.21, "volume": 4990599.0}, {"date": "2025-03-06", "close": 17.59, "volume": 5781228.0}, {"date": "2025-03-07", "close": 17.54, "volume": 2828507.0}, {"date": "2025-03-10", "close": 16.3, "volume": 2026072.0}, {"date": "2025-03-11", "close": 18.09, "volume": 4499514.0}, {"date": "2025-03-12", "close": 17.52, "volume": 2469028.0}, {"date": "2025-03-13", "close": 16.74, "volume": 1795726.0}, {"date": "2025-03-14", "close": 17.31, "volume": 1733159.0}, {"date": "2025-03-17", "close": 18.03, "volume": 3262906.0}, {"date": "2025-03-18", "close": 18.09, "volume": 4317225.0}, {"date": "2025-03-19", "close": 18.44, "volume": 6532660.0}, {"date": "2025-03-20", "close": 16.48, "volume": 4073497.0}, {"date": "2025-03-21", "close": 15.43, "volume": 7074288.0}, {"date": "2025-03-24", "close": 15.76, "volume": 5698544.0}, {"date": "2025-03-25", "close": 15.69, "volume": 3914612.0}, {"date": "2025-03-26", "close": 15.53, "volume": 2949058.0}, {"date": "2025-03-27", "close": 15.21, "volume": 4438932.0}, {"date": "2025-03-28", "close": 13.97, "volume": 4579342.0}, {"date": "2025-03-31", "close": 14.36, "volume": 3116729.0}, {"date": "2025-04-01", "close": 13.86, "volume": 1780970.0}, {"date": "2025-04-02", "close": 14.49, "volume": 1863068.0}, {"date": "2025-04-03", "close": 14.88, "volume": 2667928.0}, {"date": "2025-04-04", "close": 13.34, "volume": 4237603.0}, {"date": "2025-04-07", "close": 12.57, "volume": 5132967.0}, {"date": "2025-04-08", "close": 11.465, "volume": 4512631.0}, {"date": "2025-04-09", "close": 12.98, "volume": 3371761.0}, {"date": "2025-04-10", "close": 12.65, "volume": 2357336.0}, {"date": "2025-04-11", "close": 14.22, "volume": 5049176.0}, {"date": "2025-04-14", "close": 14.045, "volume": 2984449.0}, {"date": "2025-04-15", "close": 13.2, "volume": 2068458.0}, {"date": "2025-04-16", "close": 10.98, "volume": 11010680.0}, {"date": "2025-04-17", "close": 11.035, "volume": 4015130.0}, {"date": "2025-04-21", "close": 11.0, "volume": 3808432.0}, {"date": "2025-04-22", "close": 11.7, "volume": 5074577.0}, {"date": "2025-04-23", "close": 12.54, "volume": 5191442.0}, {"date": "2025-04-24", "close": 12.54, "volume": 4752501.0}, {"date": "2025-04-25", "close": 11.96, "volume": 1502429.0}, {"date": "2025-04-28", "close": 12.23, "volume": 1604697.0}, {"date": "2025-04-29", "close": 12.42, "volume": 1455935.0}, {"date": "2025-04-30", "close": 13.59, "volume": 6049298.0}, {"date": "2025-05-01", "close": 13.97, "volume": 2086314.0}, {"date": "2025-05-02", "close": 15.23, "volume": 3387029.0}, {"date": "2025-05-05", "close": 15.9, "volume": 3315132.0}, {"date": "2025-05-06", "close": 15.23, "volume": 2562525.0}, {"date": "2025-05-07", "close": 14.08, "volume": 2075064.0}, {"date": "2025-05-08", "close": 14.23, "volume": 1508066.0}, {"date": "2025-05-09", "close": 13.64, "volume": 1826094.0}, {"date": "2025-05-12", "close": 14.76, "volume": 2147788.0}, {"date": "2025-05-13", "close": 13.95, "volume": 2614818.0}, {"date": "2025-05-14", "close": 13.77, "volume": 1925130.0}, {"date": "2025-05-15", "close": 13.28, "volume": 1813223.0}, {"date": "2025-05-16", "close": 13.72, "volume": 934923.0}, {"date": "2025-05-19", "close": 14.05, "volume": 1206893.0}, {"date": "2025-05-20", "close": 13.96, "volume": 859983.0}, {"date": "2025-05-21", "close": 13.51, "volume": 954529.0}, {"date": "2025-05-22", "close": 13.41, "volume": 1099977.0}, {"date": "2025-05-23", "close": 13.065, "volume": 1959563.0}, {"date": "2025-05-27", "close": 12.9, "volume": 1489290.0}, {"date": "2025-05-28", "close": 11.88, "volume": 3536608.0}, {"date": "2025-05-29", "close": 11.81, "volume": 2003960.0}, {"date": "2025-05-30", "close": 11.17, "volume": 2412368.0}, {"date": "2025-06-02", "close": 11.25, "volume": 1621435.0}, {"date": "2025-06-03", "close": 11.13, "volume": 1564310.0}, {"date": "2025-06-04", "close": 11.48, "volume": 1594759.0}, {"date": "2025-06-05", "close": 12.37, "volume": 3339690.0}, {"date": "2025-06-06", "close": 11.97, "volume": 1821161.0}, {"date": "2025-06-09", "close": 13.13, "volume": 2874688.0}, {"date": "2025-06-10", "close": 13.09, "volume": 1561669.0}, {"date": "2025-06-11", "close": 12.85, "volume": 1727889.0}, {"date": "2025-06-12", "close": 13.33, "volume": 1856010.0}, {"date": "2025-06-13", "close": 12.43, "volume": 2404007.0}, {"date": "2025-06-16", "close": 12.77, "volume": 2094413.0}, {"date": "2025-06-17", "close": 12.11, "volume": 2215497.0}, {"date": "2025-06-18", "close": 12.08, "volume": 802658.0}, {"date": "2025-06-20", "close": 11.59, "volume": 1259492.0}, {"date": "2025-06-23", "close": 11.92, "volume": 1637708.0}, {"date": "2025-06-24", "close": 12.77, "volume": 2057780.0}, {"date": "2025-06-25", "close": 12.51, "volume": 1577929.0}, {"date": "2025-06-26", "close": 12.96, "volume": 3206298.0}, {"date": "2025-06-27", "close": 12.58, "volume": 3037222.0}, {"date": "2025-06-30", "close": 12.52, "volume": 1813976.0}, {"date": "2025-07-01", "close": 12.33, "volume": 921699.0}, {"date": "2025-07-02", "close": 11.84, "volume": 1353629.0}, {"date": "2025-07-03", "close": 12.02, "volume": 1103509.0}, {"date": "2025-07-07", "close": 12.43, "volume": 1655118.0}, {"date": "2025-07-08", "close": 12.33, "volume": 1080851.0}, {"date": "2025-07-09", "close": 11.8, "volume": 1729018.0}, {"date": "2025-07-10", "close": 11.52, "volume": 1736987.0}, {"date": "2025-07-11", "close": 11.56, "volume": 1701213.0}, {"date": "2025-07-14", "close": 12.71, "volume": 3003880.0}, {"date": "2025-07-15", "close": 15.09, "volume": 6992091.0}, {"date": "2025-07-16", "close": 14.29, "volume": 3003290.0}, {"date": "2025-07-17", "close": 14.84, "volume": 2183506.0}, {"date": "2025-07-18", "close": 15.91, "volume": 3269311.0}, {"date": "2025-07-21", "close": 15.74, "volume": 1877938.0}, {"date": "2025-07-22", "close": 15.51, "volume": 2255290.0}, {"date": "2025-07-23", "close": 15.95, "volume": 3024772.0}, {"date": "2025-07-24", "close": 15.7, "volume": 2239484.0}, {"date": "2025-07-25", "close": 15.8, "volume": 1673261.0}, {"date": "2025-07-28", "close": 15.25, "volume": 2109458.0}, {"date": "2025-07-29", "close": 13.99, "volume": 2755886.0}, {"date": "2025-07-30", "close": 13.68, "volume": 1033584.0}, {"date": "2025-07-31", "close": 14.48, "volume": 2138848.0}, {"date": "2025-08-01", "close": 13.46, "volume": 2515606.0}, {"date": "2025-08-04", "close": 13.95, "volume": 1294198.0}, {"date": "2025-08-05", "close": 14.07, "volume": 783047.0}, {"date": "2025-08-06", "close": 14.22, "volume": 730759.0}, {"date": "2025-08-07", "close": 14.18, "volume": 898247.0}, {"date": "2025-08-08", "close": 13.55, "volume": 1130838.0}, {"date": "2025-08-11", "close": 13.41, "volume": 917408.0}, {"date": "2025-08-12", "close": 13.38, "volume": 1382054.0}, {"date": "2025-08-13", "close": 13.83, "volume": 1209459.0}, {"date": "2025-08-14", "close": 13.26, "volume": 1544019.0}, {"date": "2025-08-15", "close": 13.58, "volume": 1100512.0}, {"date": "2025-08-18", "close": 14.31, "volume": 1929579.0}, {"date": "2025-08-19", "close": 13.62, "volume": 2467802.0}, {"date": "2025-08-20", "close": 13.8, "volume": 3060721.0}, {"date": "2025-08-21", "close": 13.57, "volume": 1490352.0}, {"date": "2025-08-22", "close": 14.82, "volume": 3379984.0}, {"date": "2025-08-25", "close": 14.33, "volume": 1484855.0}, {"date": "2025-08-26", "close": 14.46, "volume": 1650110.0}, {"date": "2025-08-27", "close": 14.12, "volume": 1309462.0}, {"date": "2025-08-28", "close": 15.07, "volume": 2216856.0}, {"date": "2025-08-29", "close": 14.77, "volume": 1482039.0}, {"date": "2025-09-02", "close": 13.9, "volume": 2871114.0}, {"date": "2025-09-03", "close": 13.8, "volume": 778865.0}, {"date": "2025-09-04", "close": 13.42, "volume": 1084046.0}, {"date": "2025-09-05", "close": 13.82, "volume": 936195.0}, {"date": "2025-09-08", "close": 14.12, "volume": 798294.0}, {"date": "2025-09-09", "close": 16.18, "volume": 8080303.0}, {"date": "2025-09-10", "close": 15.88, "volume": 4648095.0}, {"date": "2025-09-11", "close": 16.77, "volume": 3106884.0}, {"date": "2025-09-12", "close": 16.28, "volume": 1845845.0}, {"date": "2025-09-15", "close": 16.34, "volume": 1124995.0}, {"date": "2025-09-16", "close": 16.06, "volume": 1981791.0}, {"date": "2025-09-17", "close": 16.92, "volume": 2860691.0}, {"date": "2025-09-18", "close": 16.5, "volume": 1266202.0}, {"date": "2025-09-19", "close": 16.51, "volume": 1132300.0}, {"date": "2025-09-22", "close": 16.77, "volume": 1495881.0}, {"date": "2025-09-23", "close": 16.06, "volume": 4406040.0}, {"date": "2025-09-24", "close": 16.47, "volume": 4780212.0}, {"date": "2025-09-25", "close": 17.47, "volume": 3591212.0}, {"date": "2025-09-26", "close": 15.64, "volume": 4424141.0}, {"date": "2025-09-29", "close": 15.24, "volume": 2987138.0}, {"date": "2025-09-30", "close": 14.92, "volume": 2686526.0}, {"date": "2025-10-01", "close": 15.09, "volume": 1837310.0}, {"date": "2025-10-02", "close": 15.61, "volume": 1709450.0}, {"date": "2025-10-03", "close": 15.26, "volume": 1071628.0}, {"date": "2025-10-06", "close": 15.32, "volume": 763186.0}, {"date": "2025-10-07", "close": 14.73, "volume": 1453553.0}, {"date": "2025-10-08", "close": 14.49, "volume": 1485617.0}, {"date": "2025-10-09", "close": 14.165, "volume": 1589867.0}, {"date": "2025-10-10", "close": 12.63, "volume": 4755214.0}, {"date": "2025-10-13", "close": 13.43, "volume": 1776741.0}, {"date": "2025-10-14", "close": 12.9, "volume": 2323536.0}, {"date": "2025-10-15", "close": 13.23, "volume": 2350878.0}, {"date": "2025-10-16", "close": 12.96, "volume": 1437661.0}, {"date": "2025-10-17", "close": 12.39, "volume": 1932094.0}, {"date": "2025-10-20", "close": 12.92, "volume": 1136729.0}, {"date": "2025-10-21", "close": 12.85, "volume": 1463076.0}, {"date": "2025-10-22", "close": 12.27, "volume": 1631675.0}, {"date": "2025-10-23", "close": 12.61, "volume": 1069341.0}, {"date": "2025-10-24", "close": 12.87, "volume": 938556.0}, {"date": "2025-10-27", "close": 13.39, "volume": 1407807.0}, {"date": "2025-10-28", "close": 13.31, "volume": 936076.0}, {"date": "2025-10-29", "close": 13.25, "volume": 1396097.0}, {"date": "2025-10-30", "close": 12.61, "volume": 1202429.0}, {"date": "2025-10-31", "close": 12.6, "volume": 739512.0}, {"date": "2025-11-03", "close": 12.61, "volume": 895317.0}, {"date": "2025-11-04", "close": 12.01, "volume": 1182346.0}, {"date": "2025-11-05", "close": 12.11, "volume": 882439.0}, {"date": "2025-11-06", "close": 11.73, "volume": 1110385.0}, {"date": "2025-11-07", "close": 11.62, "volume": 1094346.0}, {"date": "2025-11-10", "close": 11.78, "volume": 886621.0}, {"date": "2025-11-11", "close": 11.59, "volume": 1455413.0}, {"date": "2025-11-12", "close": 11.55, "volume": 979654.0}, {"date": "2025-11-13", "close": 11.15, "volume": 1695908.0}, {"date": "2025-11-14", "close": 11.2, "volume": 1612189.0}, {"date": "2025-11-17", "close": 12.2, "volume": 2913775.0}, {"date": "2025-11-18", "close": 12.45, "volume": 2613892.0}, {"date": "2025-11-19", "close": 12.38, "volume": 3631395.0}, {"date": "2025-11-20", "close": 12.1, "volume": 2420085.0}, {"date": "2025-11-21", "close": 12.07, "volume": 3486163.0}, {"date": "2025-11-24", "close": 12.38, "volume": 1797091.0}, {"date": "2025-11-25", "close": 12.97, "volume": 1961215.0}, {"date": "2025-11-26", "close": 12.45, "volume": 1738442.0}, {"date": "2025-11-28", "close": 12.36, "volume": 758725.0}, {"date": "2025-12-01", "close": 11.83, "volume": 1704383.0}, {"date": "2025-12-02", "close": 11.57, "volume": 1549794.0}, {"date": "2025-12-03", "close": 11.49, "volume": 1396536.0}, {"date": "2025-12-04", "close": 11.85, "volume": 1071946.0}, {"date": "2025-12-05", "close": 11.86, "volume": 764489.0}, {"date": "2025-12-08", "close": 11.91, "volume": 768962.0}, {"date": "2025-12-09", "close": 11.81, "volume": 974624.0}, {"date": "2025-12-10", "close": 11.82, "volume": 982281.0}, {"date": "2025-12-11", "close": 11.2, "volume": 1683127.0}, {"date": "2025-12-12", "close": 11.31, "volume": 1139599.0}, {"date": "2025-12-15", "close": 10.84, "volume": 1335864.0}, {"date": "2025-12-16", "close": 11.07, "volume": 1129891.0}, {"date": "2025-12-17", "close": 10.93, "volume": 824737.0}, {"date": "2025-12-18", "close": 10.91, "volume": 616025.0}, {"date": "2025-12-19", "close": 11.31, "volume": 924244.0}, {"date": "2025-12-22", "close": 11.14, "volume": 712226.0}, {"date": "2025-12-23", "close": 10.81, "volume": 785973.0}, {"date": "2025-12-24", "close": 10.67, "volume": 602346.0}, {"date": "2025-12-26", "close": 10.73, "volume": 382132.0}, {"date": "2025-12-29", "close": 10.55, "volume": 998202.0}, {"date": "2025-12-30", "close": 10.45, "volume": 646890.0}, {"date": "2025-12-31", "close": 10.34, "volume": 1356457.0}, {"date": "2026-01-02", "close": 10.93, "volume": 1031056.0}, {"date": "2026-01-05", "close": 11.12, "volume": 1311536.0}, {"date": "2026-01-06", "close": 10.93, "volume": 678059.0}, {"date": "2026-01-07", "close": 10.63, "volume": 542642.0}, {"date": "2026-01-08", "close": 10.98, "volume": 929597.0}, {"date": "2026-01-09", "close": 11.02, "volume": 649163.0}, {"date": "2026-01-12", "close": 13.4, "volume": 4991767.0}, {"date": "2026-01-13", "close": 12.83, "volume": 1450002.0}, {"date": "2026-01-14", "close": 12.97, "volume": 1135555.0}, {"date": "2026-01-15", "close": 12.36, "volume": 1008322.0}, {"date": "2026-01-16", "close": 11.9, "volume": 1237432.0}, {"date": "2026-01-20", "close": 11.34, "volume": 1070496.0}, {"date": "2026-01-21", "close": 11.87, "volume": 701422.0}, {"date": "2026-01-22", "close": 11.95, "volume": 466528.0}, {"date": "2026-01-23", "close": 12.34, "volume": 1091822.0}, {"date": "2026-01-26", "close": 13.34, "volume": 1908525.0}, {"date": "2026-01-27", "close": 14.51, "volume": 3705314.0}, {"date": "2026-01-28", "close": 14.8, "volume": 1165904.0}, {"date": "2026-01-29", "close": 14.21, "volume": 1596908.0}, {"date": "2026-01-30", "close": 13.21, "volume": 1303286.0}, {"date": "2026-02-02", "close": 13.63, "volume": 1186334.0}, {"date": "2026-02-03", "close": 13.13, "volume": 950294.0}, {"date": "2026-02-04", "close": 12.12, "volume": 1307122.0}, {"date": "2026-02-05", "close": 12.235, "volume": 1401373.0}, {"date": "2026-02-06", "close": 12.93, "volume": 1158543.0}, {"date": "2026-02-09", "close": 13.42, "volume": 1048199.0}, {"date": "2026-02-10", "close": 13.12, "volume": 1207530.0}, {"date": "2026-02-11", "close": 14.43, "volume": 3600142.0}, {"date": "2026-02-12", "close": 14.83, "volume": 3710462.0}, {"date": "2026-02-13", "close": 14.48, "volume": 1238669.0}, {"date": "2026-02-17", "close": 14.13, "volume": 675661.0}, {"date": "2026-02-18", "close": 13.63, "volume": 987487.0}, {"date": "2026-02-19", "close": 13.75, "volume": 888988.0}, {"date": "2026-02-20", "close": 13.83, "volume": 877207.0}, {"date": "2026-02-23", "close": 12.59, "volume": 2039219.0}, {"date": "2026-02-24", "close": 13.16, "volume": 2599167.0}, {"date": "2026-02-25", "close": 12.95, "volume": 1279710.0}, {"date": "2026-02-26", "close": 12.6, "volume": 862953.0}, {"date": "2026-02-27", "close": 13.48, "volume": 1619232.0}, {"date": "2026-03-02", "close": 12.82, "volume": 968557.0}, {"date": "2026-03-03", "close": 11.775, "volume": 2273744.0}, {"date": "2026-03-04", "close": 12.13, "volume": 1163079.0}, {"date": "2026-03-05", "close": 11.75, "volume": 1259071.0}, {"date": "2026-03-06", "close": 11.99, "volume": 1887405.0}, {"date": "2026-03-09", "close": 14.27, "volume": 4477416.0}, {"date": "2026-03-10", "close": 14.09, "volume": 3306602.0}, {"date": "2026-03-11", "close": 13.53, "volume": 1181275.0}, {"date": "2026-03-12", "close": 13.54, "volume": 848216.0}, {"date": "2026-03-13", "close": 13.54, "volume": 833312.0}, {"date": "2026-03-16", "close": 13.72, "volume": 665839.0}, {"date": "2026-03-17", "close": 13.12, "volume": 575376.0}, {"date": "2026-03-18", "close": 14.78, "volume": 4751323.0}, {"date": "2026-03-19", "close": 14.6, "volume": 2262054.0}, {"date": "2026-03-20", "close": 13.27, "volume": 2090231.0}, {"date": "2026-03-23", "close": 13.7, "volume": 1465152.0}, {"date": "2026-03-24", "close": 13.87, "volume": 1074928.0}, {"date": "2026-03-25", "close": 14.8, "volume": 1653055.0}, {"date": "2026-03-26", "close": 14.4, "volume": 1336621.0}, {"date": "2026-03-27", "close": 13.59, "volume": 1844291.0}, {"date": "2026-03-30", "close": 13.44, "volume": 1158285.0}, {"date": "2026-03-31", "close": 13.36, "volume": 1976894.0}, {"date": "2026-04-01", "close": 13.9, "volume": 1070025.0}, {"date": "2026-04-02", "close": 13.7, "volume": 674742.0}, {"date": "2026-04-06", "close": 13.57, "volume": 366274.0}, {"date": "2026-04-07", "close": 13.57, "volume": 512973.0}, {"date": "2026-04-08", "close": 14.63, "volume": 1487525.0}, {"date": "2026-04-09", "close": 14.83, "volume": 1031804.0}, {"date": "2026-04-10", "close": 15.11, "volume": 943457.0}, {"date": "2026-04-13", "close": 16.08, "volume": 1567225.0}, {"date": "2026-04-14", "close": 17.13, "volume": 2092920.0}, {"date": "2026-04-15", "close": 16.88, "volume": 1171900.0}, {"date": "2026-04-16", "close": 17.23, "volume": 1876629.0}, {"date": "2026-04-17", "close": 18.21, "volume": 2080919.0}, {"date": "2026-04-20", "close": 18.17, "volume": 793969.0}, {"date": "2026-04-21", "close": 17.59, "volume": 1412844.0}, {"date": "2026-04-22", "close": 17.22, "volume": 802719.0}, {"date": "2026-04-23", "close": 16.94, "volume": 1022562.0}, {"date": "2026-04-24", "close": 16.35, "volume": 873020.0}, {"date": "2026-04-27", "close": 16.44, "volume": 1603035.0}, {"date": "2026-04-28", "close": 15.41, "volume": 991544.0}, {"date": "2026-04-29", "close": 14.89, "volume": 680178.0}, {"date": "2026-04-30", "close": 15.07, "volume": 678328.0}, {"date": "2026-05-01", "close": 15.0, "volume": 448970.0}, {"date": "2026-05-04", "close": 15.21, "volume": 594594.0}, {"date": "2026-05-05", "close": 15.34, "volume": 754180.0}, {"date": "2026-05-06", "close": 16.63, "volume": 1809960.0}, {"date": "2026-05-07", "close": 16.01, "volume": 1460985.0}, {"date": "2026-05-08", "close": 15.88, "volume": 1146525.0}, {"date": "2026-05-11", "close": 16.35, "volume": 1053626.0}, {"date": "2026-05-12", "close": 15.31, "volume": 1241282.0}, {"date": "2026-05-13", "close": 17.92, "volume": 4399543.0}, {"date": "2026-05-14", "close": 16.94, "volume": 2284386.0}, {"date": "2026-05-15", "close": 15.33, "volume": 1703339.0}, {"date": "2026-05-18", "close": 14.87, "volume": 913154.0}, {"date": "2026-05-19", "close": 14.59, "volume": 688193.0}, {"date": "2026-05-20", "close": 13.96, "volume": 1249956.0}, {"date": "2026-05-21", "close": 13.63, "volume": 2200606.0}, {"date": "2026-05-22", "close": 14.22, "volume": 2017354.0}, {"date": "2026-05-26", "close": 13.03, "volume": 2512000.0}, {"date": "2026-05-27", "close": 13.12, "volume": 1779964.0}, {"date": "2026-05-28", "close": 12.62, "volume": 1434208.0}, {"date": "2026-05-29", "close": 12.28, "volume": 2431543.0}, {"date": "2026-06-01", "close": 13.33, "volume": 2085852.0}, {"date": "2026-06-02", "close": 13.7, "volume": 2477526.0}, {"date": "2026-06-03", "close": 12.74, "volume": 1037264.0}, {"date": "2026-06-04", "close": 12.53, "volume": 734315.0}, {"date": "2026-06-05", "close": 11.69, "volume": 1295492.0}, {"date": "2026-06-08", "close": 11.37, "volume": 1317109.0}, {"date": "2026-06-09", "close": 11.43, "volume": 1778596.0}, {"date": "2026-06-10", "close": 11.07, "volume": 843256.0}, {"date": "2026-06-11", "close": 10.88, "volume": 1314171.0}, {"date": "2026-06-12", "close": 10.73, "volume": 1121834.0}, {"date": "2026-06-15", "close": 11.34, "volume": 1347180.0}, {"date": "2026-06-16", "close": 10.75, "volume": 1934726.0}, {"date": "2026-06-17", "close": 10.41, "volume": 1265078.0}, {"date": "2026-06-18", "close": 10.06, "volume": 2416982.0}, {"date": "2026-06-22", "close": 9.78, "volume": 1897943.0}, {"date": "2026-06-23", "close": 9.63, "volume": 1392874.0}, {"date": "2026-06-24", "close": 9.24, "volume": 1305627.0}, {"date": "2026-06-25", "close": 8.72, "volume": 1854272.0}, {"date": "2026-06-26", "close": 8.58, "volume": 1395971.0}, {"date": "2026-06-29", "close": 8.9, "volume": 1013161.0}, {"date": "2026-06-30", "close": 9.05, "volume": 881112.0}, {"date": "2026-07-01", "close": 9.18, "volume": 1082926.0}, {"date": "2026-07-02", "close": 9.1, "volume": 905804.0}, {"date": "2026-07-06", "close": 9.13, "volume": 604160.0}, {"date": "2026-07-07", "close": 9.44, "volume": 2066156.0}, {"date": "2026-07-08", "close": 10.52, "volume": 4720800.0}, {"date": "2026-07-09", "close": 10.47, "volume": 1112504.0}, {"date": "2026-07-10", "close": 10.91, "volume": 1496468.0}, {"date": "2026-07-13", "close": 10.39, "volume": 825884.0}, {"date": "2026-07-14", "close": 9.73, "volume": 2121436.0}, {"date": "2026-07-15", "close": 10.03, "volume": 1143605.0}, {"date": "2026-07-16", "close": 10.06, "volume": 1992804.0}, {"date": "2026-07-17", "close": 9.54, "volume": 1784587.0}, {"date": "2026-07-20", "close": 10.04, "volume": 867875.0}, {"date": "2026-07-21", "close": 10.05, "volume": 990251.0}, {"date": "2026-07-22", "close": 9.76, "volume": 586846.0}, {"date": "2026-07-23", "close": 9.69, "volume": 870301.0}, {"date": "2026-07-24", "close": 9.47, "volume": 933674.0}, {"date": "2026-07-27", "close": 9.93, "volume": 896459.0}, {"date": "2026-07-28", "close": 10.11, "volume": 1150714.0}, {"date": "2026-07-29", "close": 9.9, "volume": 1264532.0}, {"date": "2026-07-30", "close": 10.14, "volume": 1003565.0}, {"date": "2026-07-31", "close": 11.15, "volume": 2401464.0}, {"date": "2026-08-03", "close": 11.9, "volume": 4040584.0}, {"date": "2026-08-04", "close": 13.08, "volume": 3528571.0}, {"date": "2026-08-05", "close": 12.51, "volume": 2455790.0}, {"date": "2026-08-06", "close": 12.15, "volume": 974027.0}, {"date": "2026-08-07", "close": 12.33, "volume": 739224.0}], "refreshing": true}