{"ticker": "PACB", "overview": {"cik": "1299130", "ticker": "PACB", "name": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008204", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096937", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001299130-26-000126", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001299130-26-000124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001299130-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001299130-26-000117", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001299130-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001299130-26-000092", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001299130-26-000088", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-22", "title": "Form DEFA14A", "accession": "0001299130-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001299130-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001299130-26-000076", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001299130-26-000067", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001299130-26-000065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001299130-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001856369-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001299130-26-000054", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 30409.429999999997, "net": -30409.429999999997, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "PACB", "has_prices": true, "as_of": "2026-07-24", "last": 1.36, "prev_close": 1.4, "change": -0.039999999999999813, "change_pct": -0.02857142857142844, "session_volume": 8063248.0, "vwap_5": 1.3777365479453176, "vwap_20": 1.5352238491838668, "vwap_60": 1.4541830996385412, "vwap_250": 1.6875618391371328, "high_52w": 2.67, "low_52w": 1.12, "avg_volume_20": 6667281.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001299130-26-000128", "src": "INSIDERS", "ticker": "PACB", "cik": "1299130", "company": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "company_raw": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "who": "Mark Van Oene", "who_key": "Van Oene Mark", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 30409.429999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $30K of PACB", "source_url": "https://www.sec.gov/Archives/edgar/data/1707477/000129913026000128/0001299130-26-000128-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "13DG-0001104659-26-096937", "src": "13DG", "ticker": "PACB", "cik": "1299130", "company": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "company_raw": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "ARK Investment Management LLC moves to a 9.59% passive stake in PACB", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-096937-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001299130-26-000126", "src": "INSIDERS", "ticker": "PACB", "cik": "1299130", "company": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "company_raw": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "who": "Mark Van Oene", "who_key": "Van Oene Mark", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on PACB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707477/000129913026000126/0001299130-26-000126-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0000102909-26-002040", "src": "13DG", "ticker": "PACB", "cik": "1299130", "company": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "company_raw": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "who": "Pacific Biosciences of California, Inc.", "who_key": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC. adjusts its stake in PACB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1299130/0000102909-26-002040-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096937", "src": "13DG", "ticker": "PACB", "cik": "1299130", "company": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "company_raw": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "ARK Investment Management LLC moves to a 9.59% passive stake in PACB", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-096937-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000102909-26-002040", "src": "13DG", "ticker": "PACB", "cik": "1299130", "company": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "company_raw": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "who": "Pacific Biosciences of California, Inc.", "who_key": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC. adjusts its stake in PACB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1299130/0000102909-26-002040-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "Pacific Biosciences of California, Inc. - Common Stock", "new_value": "PACIFIC BIOSCIENCES OF CALIFORNIA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001299130", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001299130", "applied": 1, "detected_at": "2026-10-26T18:53:05.006793"}]}, "key_people": [{"who": "Mark Van Oene", "who_key": "Van Oene Mark", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 30409.429999999997, "net": -30409.429999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30409.429999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707477/000129913026000128/0001299130-26-000128-index.htm"}], "latest": {"action": "SELL", "amount": 30409.429999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707477/000129913026000128/0001299130-26-000128-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -30409.429999999997}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008204", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096937", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001299130-26-000126", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001299130-26-000124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001299130-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001299130-26-000117", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001299130-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001299130-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001299130-26-000092", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001299130-26-000088", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-22", "title": "Form DEFA14A", "accession": "0001299130-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001299130-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001299130-26-000076", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001299130-26-000067", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001299130-26-000065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001299130-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001856369-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001299130-26-000054", "price_sensitive": false}], "performance": {"ticker": "PACB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.01, "volume": 2997697.0}, {"date": "2021-07-28", "close": 31.51, "volume": 1508473.0}, {"date": "2021-07-29", "close": 31.67, "volume": 1539339.0}, {"date": "2021-07-30", "close": 32.15, "volume": 2066580.0}, {"date": "2021-08-02", "close": 31.24, "volume": 3696123.0}, {"date": "2021-08-03", "close": 30.21, "volume": 2072240.0}, {"date": "2021-08-04", "close": 32.13, "volume": 3261862.0}, {"date": "2021-08-05", "close": 35.02, "volume": 3246951.0}, {"date": "2021-08-06", "close": 32.31, "volume": 2289275.0}, {"date": "2021-08-09", "close": 33.1, "volume": 1269320.0}, {"date": "2021-08-10", "close": 30.7, "volume": 1871899.0}, {"date": "2021-08-11", "close": 29.86, "volume": 2179708.0}, {"date": "2021-08-12", "close": 30.59, "volume": 945506.0}, {"date": "2021-08-13", "close": 29.47, "volume": 1342254.0}, {"date": "2021-08-16", "close": 28.41, "volume": 1732369.0}, {"date": "2021-08-17", "close": 27.4, "volume": 2126698.0}, {"date": "2021-08-18", "close": 26.77, "volume": 2670896.0}, {"date": "2021-08-19", "close": 25.82, "volume": 1969452.0}, {"date": "2021-08-20", "close": 28.0, "volume": 2064038.0}, {"date": "2021-08-23", "close": 28.96, "volume": 1614727.0}, {"date": "2021-08-24", "close": 29.6, "volume": 1157960.0}, {"date": "2021-08-25", "close": 29.09, "volume": 874148.0}, {"date": "2021-08-26", "close": 28.61, "volume": 1873410.0}, {"date": "2021-08-27", "close": 30.08, "volume": 1918900.0}, {"date": "2021-08-30", "close": 30.46, "volume": 1490922.0}, {"date": "2021-08-31", "close": 31.31, "volume": 1828855.0}, {"date": "2021-09-01", "close": 32.09, "volume": 1933224.0}, {"date": "2021-09-02", "close": 31.48, "volume": 1560470.0}, {"date": "2021-09-03", "close": 31.23, "volume": 906264.0}, {"date": "2021-09-07", "close": 30.28, "volume": 1554467.0}, {"date": "2021-09-08", "close": 29.41, "volume": 1545830.0}, {"date": "2021-09-09", "close": 30.0, "volume": 1194979.0}, {"date": "2021-09-10", "close": 29.85, "volume": 1079549.0}, {"date": "2021-09-13", "close": 28.47, "volume": 1556654.0}, {"date": "2021-09-14", "close": 28.16, "volume": 1013776.0}, {"date": "2021-09-15", "close": 27.64, "volume": 1355910.0}, {"date": "2021-09-16", "close": 27.59, "volume": 1448518.0}, {"date": "2021-09-17", "close": 29.44, "volume": 3220806.0}, {"date": "2021-09-20", "close": 27.99, "volume": 1286827.0}, {"date": "2021-09-21", "close": 27.41, "volume": 1109070.0}, {"date": "2021-09-22", "close": 27.28, "volume": 1268749.0}, {"date": "2021-09-23", "close": 27.52, "volume": 1146830.0}, {"date": "2021-09-24", "close": 25.58, "volume": 1838362.0}, {"date": "2021-09-27", "close": 26.11, "volume": 2042515.0}, {"date": "2021-09-28", "close": 24.87, "volume": 2286907.0}, {"date": "2021-09-29", "close": 24.86, "volume": 1449286.0}, {"date": "2021-09-30", "close": 25.55, "volume": 1564072.0}, {"date": "2021-10-01", "close": 25.84, "volume": 1655373.0}, {"date": "2021-10-04", "close": 24.35, "volume": 3684450.0}, {"date": "2021-10-05", "close": 25.11, "volume": 2554489.0}, {"date": "2021-10-06", "close": 23.87, "volume": 2499636.0}, {"date": "2021-10-07", "close": 25.56, "volume": 2366789.0}, {"date": "2021-10-08", "close": 24.88, "volume": 1513560.0}, {"date": "2021-10-11", "close": 23.98, "volume": 1165909.0}, {"date": "2021-10-12", "close": 24.3, "volume": 1552538.0}, {"date": "2021-10-13", "close": 24.07, "volume": 1892432.0}, {"date": "2021-10-14", "close": 24.55, "volume": 2423148.0}, {"date": "2021-10-15", "close": 24.39, "volume": 1463864.0}, {"date": "2021-10-18", "close": 24.29, "volume": 1840171.0}, {"date": "2021-10-19", "close": 25.37, "volume": 1945682.0}, {"date": "2021-10-20", "close": 25.21, "volume": 1343942.0}, {"date": "2021-10-21", "close": 25.58, "volume": 1547515.0}, {"date": "2021-10-22", "close": 25.47, "volume": 1708859.0}, {"date": "2021-10-25", "close": 25.86, "volume": 1250876.0}, {"date": "2021-10-26", "close": 25.77, "volume": 1770680.0}, {"date": "2021-10-27", "close": 25.51, "volume": 2228922.0}, {"date": "2021-10-28", "close": 26.69, "volume": 1499639.0}, {"date": "2021-10-29", "close": 26.48, "volume": 1572568.0}, {"date": "2021-11-01", "close": 27.68, "volume": 2445734.0}, {"date": "2021-11-02", "close": 27.95, "volume": 2176178.0}, {"date": "2021-11-03", "close": 29.5, "volume": 3655723.0}, {"date": "2021-11-04", "close": 30.08, "volume": 2548948.0}, {"date": "2021-11-05", "close": 29.16, "volume": 2156817.0}, {"date": "2021-11-08", "close": 29.49, "volume": 1712127.0}, {"date": "2021-11-09", "close": 28.99, "volume": 2049989.0}, {"date": "2021-11-10", "close": 26.47, "volume": 2386997.0}, {"date": "2021-11-11", "close": 26.97, "volume": 1329565.0}, {"date": "2021-11-12", "close": 27.32, "volume": 1333171.0}, {"date": "2021-11-15", "close": 26.7, "volume": 1540286.0}, {"date": "2021-11-16", "close": 28.06, "volume": 1624417.0}, {"date": "2021-11-17", "close": 27.05, "volume": 1385387.0}, {"date": "2021-11-18", "close": 25.18, "volume": 2035442.0}, {"date": "2021-11-19", "close": 26.47, "volume": 3779392.0}, {"date": "2021-11-22", "close": 22.68, "volume": 3949341.0}, {"date": "2021-11-23", "close": 22.87, "volume": 2946079.0}, {"date": "2021-11-24", "close": 23.39, "volume": 2394964.0}, {"date": "2021-11-26", "close": 23.32, "volume": 1407216.0}, {"date": "2021-11-29", "close": 23.06, "volume": 2728106.0}, {"date": "2021-11-30", "close": 23.21, "volume": 3074176.0}, {"date": "2021-12-01", "close": 21.14, "volume": 3670921.0}, {"date": "2021-12-02", "close": 21.56, "volume": 2073251.0}, {"date": "2021-12-03", "close": 20.47, "volume": 3202217.0}, {"date": "2021-12-06", "close": 20.19, "volume": 3143640.0}, {"date": "2021-12-07", "close": 22.74, "volume": 3670303.0}, {"date": "2021-12-08", "close": 22.9, "volume": 1541044.0}, {"date": "2021-12-09", "close": 20.97, "volume": 1756798.0}, {"date": "2021-12-10", "close": 20.88, "volume": 1523427.0}, {"date": "2021-12-13", "close": 21.01, "volume": 3007496.0}, {"date": "2021-12-14", "close": 20.86, "volume": 2725671.0}, {"date": "2021-12-15", "close": 21.99, "volume": 4413610.0}, {"date": "2021-12-16", "close": 19.26, "volume": 3828832.0}, {"date": "2021-12-17", "close": 21.04, "volume": 5687742.0}, {"date": "2021-12-20", "close": 20.48, "volume": 2980406.0}, {"date": "2021-12-21", "close": 21.57, "volume": 2228153.0}, {"date": "2021-12-22", "close": 21.74, "volume": 1744805.0}, {"date": "2021-12-23", "close": 21.42, "volume": 1123269.0}, {"date": "2021-12-27", "close": 20.76, "volume": 1564903.0}, {"date": "2021-12-28", "close": 19.87, "volume": 1979887.0}, {"date": "2021-12-29", "close": 19.59, "volume": 2535133.0}, {"date": "2021-12-30", "close": 20.88, "volume": 1787010.0}, {"date": "2021-12-31", "close": 20.46, "volume": 1449097.0}, {"date": "2022-01-03", "close": 20.9, "volume": 2428624.0}, {"date": "2022-01-04", "close": 18.98, "volume": 3697857.0}, {"date": "2022-01-05", "close": 17.0, "volume": 4732805.0}, {"date": "2022-01-06", "close": 17.17, "volume": 3965546.0}, {"date": "2022-01-07", "close": 16.76, "volume": 3293991.0}, {"date": "2022-01-10", "close": 16.58, "volume": 4096924.0}, {"date": "2022-01-11", "close": 14.7, "volume": 12134330.0}, {"date": "2022-01-12", "close": 14.45, "volume": 4523510.0}, {"date": "2022-01-13", "close": 13.2, "volume": 5702736.0}, {"date": "2022-01-14", "close": 12.43, "volume": 7535145.0}, {"date": "2022-01-18", "close": 11.12, "volume": 5590873.0}, {"date": "2022-01-19", "close": 10.66, "volume": 6225569.0}, {"date": "2022-01-20", "close": 10.39, "volume": 6795574.0}, {"date": "2022-01-21", "close": 10.05, "volume": 6256651.0}, {"date": "2022-01-24", "close": 10.67, "volume": 7783657.0}, {"date": "2022-01-25", "close": 10.24, "volume": 5653828.0}, {"date": "2022-01-26", "close": 9.79, "volume": 6157172.0}, {"date": "2022-01-27", "close": 9.42, "volume": 5398914.0}, {"date": "2022-01-28", "close": 10.06, "volume": 8189640.0}, {"date": "2022-01-31", "close": 11.18, "volume": 7113941.0}, {"date": "2022-02-01", "close": 11.44, "volume": 4792625.0}, {"date": "2022-02-02", "close": 11.41, "volume": 7412514.0}, {"date": "2022-02-03", "close": 10.66, "volume": 4379499.0}, {"date": "2022-02-04", "close": 10.85, "volume": 3371089.0}, {"date": "2022-02-07", "close": 11.01, "volume": 3441358.0}, {"date": "2022-02-08", "close": 10.99, "volume": 3855491.0}, {"date": "2022-02-09", "close": 11.79, "volume": 4177725.0}, {"date": "2022-02-10", "close": 11.31, "volume": 3867163.0}, {"date": "2022-02-11", "close": 11.24, "volume": 4116281.0}, {"date": "2022-02-14", "close": 10.98, "volume": 5331488.0}, {"date": "2022-02-15", "close": 11.38, "volume": 4692750.0}, {"date": "2022-02-16", "close": 11.88, "volume": 10506010.0}, {"date": "2022-02-17", "close": 11.03, "volume": 10336910.0}, {"date": "2022-02-18", "close": 11.47, "volume": 8430965.0}, {"date": "2022-02-22", "close": 10.32, "volume": 5973274.0}, {"date": "2022-02-23", "close": 10.04, "volume": 3703132.0}, {"date": "2022-02-24", "close": 11.0, "volume": 4332954.0}, {"date": "2022-02-25", "close": 11.36, "volume": 3554276.0}, {"date": "2022-02-28", "close": 11.92, "volume": 4857696.0}, {"date": "2022-03-01", "close": 12.16, "volume": 5650118.0}, {"date": "2022-03-02", "close": 11.7, "volume": 3464094.0}, {"date": "2022-03-03", "close": 11.3, "volume": 3077462.0}, {"date": "2022-03-04", "close": 10.68, "volume": 2972704.0}, {"date": "2022-03-07", "close": 10.43, "volume": 3993637.0}, {"date": "2022-03-08", "close": 10.65, "volume": 4719704.0}, {"date": "2022-03-09", "close": 11.23, "volume": 3195117.0}, {"date": "2022-03-10", "close": 10.94, "volume": 2280576.0}, {"date": "2022-03-11", "close": 9.9, "volume": 3581864.0}, {"date": "2022-03-14", "close": 8.43, "volume": 5903867.0}, {"date": "2022-03-15", "close": 9.16, "volume": 5004469.0}, {"date": "2022-03-16", "close": 10.26, "volume": 5575691.0}, {"date": "2022-03-17", "close": 10.93, "volume": 4251242.0}, {"date": "2022-03-18", "close": 10.72, "volume": 8708083.0}, {"date": "2022-03-21", "close": 9.94, "volume": 7037162.0}, {"date": "2022-03-22", "close": 10.18, "volume": 5990221.0}, {"date": "2022-03-23", "close": 9.88, "volume": 8409954.0}, {"date": "2022-03-24", "close": 9.67, "volume": 4494840.0}, {"date": "2022-03-25", "close": 9.24, "volume": 3839458.0}, {"date": "2022-03-28", "close": 9.54, "volume": 4794146.0}, {"date": "2022-03-29", "close": 10.32, "volume": 6646281.0}, {"date": "2022-03-30", "close": 9.65, "volume": 5291276.0}, {"date": "2022-03-31", "close": 9.1, "volume": 4954532.0}, {"date": "2022-04-01", "close": 9.48, "volume": 5469640.0}, {"date": "2022-04-04", "close": 10.43, "volume": 7310073.0}, {"date": "2022-04-05", "close": 9.46, "volume": 5823484.0}, {"date": "2022-04-06", "close": 8.8, "volume": 9418008.0}, {"date": "2022-04-07", "close": 8.77, "volume": 6276301.0}, {"date": "2022-04-08", "close": 8.49, "volume": 6323353.0}, {"date": "2022-04-11", "close": 8.21, "volume": 9047385.0}, {"date": "2022-04-12", "close": 8.12, "volume": 7361986.0}, {"date": "2022-04-13", "close": 8.15, "volume": 7689601.0}, {"date": "2022-04-14", "close": 7.54, "volume": 7094288.0}, {"date": "2022-04-18", "close": 7.34, "volume": 7488684.0}, {"date": "2022-04-19", "close": 7.43, "volume": 6154549.0}, {"date": "2022-04-20", "close": 7.01, "volume": 6320344.0}, {"date": "2022-04-21", "close": 6.67, "volume": 7501220.0}, {"date": "2022-04-22", "close": 6.82, "volume": 10571720.0}, {"date": "2022-04-25", "close": 7.19, "volume": 10375130.0}, {"date": "2022-04-26", "close": 6.67, "volume": 6993689.0}, {"date": "2022-04-27", "close": 6.64, "volume": 7043444.0}, {"date": "2022-04-28", "close": 6.55, "volume": 6542370.0}, {"date": "2022-04-29", "close": 6.34, "volume": 5473642.0}, {"date": "2022-05-02", "close": 6.85, "volume": 6197093.0}, {"date": "2022-05-03", "close": 6.83, "volume": 4783851.0}, {"date": "2022-05-04", "close": 7.29, "volume": 9104296.0}, {"date": "2022-05-05", "close": 6.42, "volume": 9203900.0}, {"date": "2022-05-06", "close": 6.12, "volume": 8793736.0}, {"date": "2022-05-09", "close": 5.28, "volume": 4972480.0}, {"date": "2022-05-10", "close": 5.33, "volume": 7351855.0}, {"date": "2022-05-11", "close": 4.665, "volume": 9877059.0}, {"date": "2022-05-12", "close": 4.99, "volume": 11027480.0}, {"date": "2022-05-13", "close": 5.84, "volume": 9751327.0}, {"date": "2022-05-16", "close": 5.51, "volume": 6541136.0}, {"date": "2022-05-17", "close": 5.73, "volume": 5080439.0}, {"date": "2022-05-18", "close": 5.22, "volume": 7907692.0}, {"date": "2022-05-19", "close": 5.6, "volume": 5144557.0}, {"date": "2022-05-20", "close": 5.61, "volume": 8088169.0}, {"date": "2022-05-23", "close": 5.74, "volume": 9319524.0}, {"date": "2022-05-24", "close": 5.39, "volume": 9273754.0}, {"date": "2022-05-25", "close": 5.37, "volume": 5248613.0}, {"date": "2022-05-26", "close": 5.41, "volume": 4563252.0}, {"date": "2022-05-27", "close": 6.17, "volume": 6578390.0}, {"date": "2022-05-31", "close": 5.63, "volume": 7894797.0}, {"date": "2022-06-01", "close": 5.13, "volume": 6634645.0}, {"date": "2022-06-02", "close": 5.6, "volume": 4934549.0}, {"date": "2022-06-03", "close": 5.09, "volume": 6209702.0}, {"date": "2022-06-06", "close": 4.985, "volume": 5554732.0}, {"date": "2022-06-07", "close": 4.88, "volume": 8249807.0}, {"date": "2022-06-08", "close": 4.71, "volume": 12111900.0}, {"date": "2022-06-09", "close": 4.54, "volume": 7618707.0}, {"date": "2022-06-10", "close": 4.28, "volume": 8469789.0}, {"date": "2022-06-13", "close": 4.02, "volume": 8242353.0}, {"date": "2022-06-14", "close": 4.1, "volume": 5844714.0}, {"date": "2022-06-15", "close": 4.28, "volume": 7999911.0}, {"date": "2022-06-16", "close": 4.05, "volume": 5247760.0}, {"date": "2022-06-17", "close": 4.24, "volume": 8137742.0}, {"date": "2022-06-21", "close": 4.61, "volume": 7778204.0}, {"date": "2022-06-22", "close": 4.87, "volume": 6513787.0}, {"date": "2022-06-23", "close": 5.46, "volume": 6555207.0}, {"date": "2022-06-24", "close": 5.61, "volume": 13327980.0}, {"date": "2022-06-27", "close": 5.31, "volume": 4472694.0}, {"date": "2022-06-28", "close": 4.86, "volume": 6004447.0}, {"date": "2022-06-29", "close": 4.57, "volume": 6200344.0}, {"date": "2022-06-30", "close": 4.42, "volume": 9171852.0}, {"date": "2022-07-01", "close": 4.47, "volume": 5884905.0}, {"date": "2022-07-05", "close": 5.2, "volume": 5939008.0}, {"date": "2022-07-06", "close": 5.15, "volume": 5584598.0}, {"date": "2022-07-07", "close": 5.6, "volume": 4804597.0}, {"date": "2022-07-08", "close": 5.45, "volume": 4886524.0}, {"date": "2022-07-11", "close": 4.88, "volume": 3254013.0}, {"date": "2022-07-12", "close": 5.1, "volume": 3182104.0}, {"date": "2022-07-13", "close": 5.12, "volume": 3927147.0}, {"date": "2022-07-14", "close": 4.625, "volume": 4280676.0}, {"date": "2022-07-15", "close": 4.24, "volume": 6935710.0}, {"date": "2022-07-18", "close": 3.925, "volume": 6343472.0}, {"date": "2022-07-19", "close": 4.24, "volume": 6951801.0}, {"date": "2022-07-20", "close": 4.46, "volume": 8781435.0}, {"date": "2022-07-21", "close": 4.8, "volume": 7247168.0}, {"date": "2022-07-22", "close": 4.47, "volume": 8954032.0}, {"date": "2022-07-25", "close": 4.36, "volume": 5099946.0}, {"date": "2022-07-26", "close": 4.27, "volume": 4041420.0}, {"date": "2022-07-27", "close": 4.49, "volume": 3886508.0}, {"date": "2022-07-28", "close": 4.49, "volume": 4518032.0}, {"date": "2022-07-29", "close": 4.37, "volume": 3390560.0}, {"date": "2022-08-01", "close": 4.47, "volume": 6042112.0}, {"date": "2022-08-02", "close": 4.85, "volume": 6228499.0}, {"date": "2022-08-03", "close": 5.21, "volume": 7555669.0}, {"date": "2022-08-04", "close": 5.81, "volume": 15139730.0}, {"date": "2022-08-05", "close": 6.06, "volume": 6464098.0}, {"date": "2022-08-08", "close": 6.9, "volume": 12834670.0}, {"date": "2022-08-09", "close": 6.66, "volume": 8330412.0}, {"date": "2022-08-10", "close": 7.69, "volume": 12073550.0}, {"date": "2022-08-11", "close": 7.94, "volume": 85360950.0}, {"date": "2022-08-12", "close": 8.79, "volume": 22342150.0}, {"date": "2022-08-15", "close": 8.36, "volume": 6095222.0}, {"date": "2022-08-16", "close": 8.0, "volume": 7425940.0}, {"date": "2022-08-17", "close": 7.61, "volume": 5601341.0}, {"date": "2022-08-18", "close": 7.17, "volume": 5164664.0}, {"date": "2022-08-19", "close": 6.4, "volume": 7376862.0}, {"date": "2022-08-22", "close": 5.65, "volume": 7051049.0}, {"date": "2022-08-23", "close": 6.01, "volume": 6571357.0}, {"date": "2022-08-24", "close": 6.57, "volume": 7322402.0}, {"date": "2022-08-25", "close": 6.9, "volume": 4528448.0}, {"date": "2022-08-26", "close": 5.97, "volume": 7482884.0}, {"date": "2022-08-29", "close": 5.83, "volume": 5733522.0}, {"date": "2022-08-30", "close": 5.57, "volume": 5312642.0}, {"date": "2022-08-31", "close": 5.86, "volume": 4622894.0}, {"date": "2022-09-01", "close": 5.89, "volume": 4894227.0}, {"date": "2022-09-02", "close": 5.32, "volume": 9092323.0}, {"date": "2022-09-06", "close": 5.48, "volume": 4465708.0}, {"date": "2022-09-07", "close": 5.86, "volume": 3682086.0}, {"date": "2022-09-08", "close": 6.19, "volume": 4174739.0}, {"date": "2022-09-09", "close": 6.69, "volume": 7290390.0}, {"date": "2022-09-12", "close": 6.95, "volume": 5335732.0}, {"date": "2022-09-13", "close": 6.14, "volume": 7544077.0}, {"date": "2022-09-14", "close": 6.13, "volume": 5802889.0}, {"date": "2022-09-15", "close": 6.61, "volume": 8844448.0}, {"date": "2022-09-16", "close": 6.02, "volume": 8956473.0}, {"date": "2022-09-19", "close": 6.09, "volume": 4867391.0}, {"date": "2022-09-20", "close": 5.83, "volume": 5188547.0}, {"date": "2022-09-21", "close": 5.72, "volume": 5435097.0}, {"date": "2022-09-22", "close": 5.41, "volume": 6367242.0}, {"date": "2022-09-23", "close": 5.27, "volume": 6189775.0}, {"date": "2022-09-26", "close": 5.09, "volume": 5575492.0}, {"date": "2022-09-27", "close": 5.25, "volume": 6403694.0}, {"date": "2022-09-28", "close": 5.85, "volume": 7202306.0}, {"date": "2022-09-29", "close": 5.6, "volume": 10089330.0}, {"date": "2022-09-30", "close": 5.805, "volume": 4883830.0}, {"date": "2022-10-03", "close": 5.83, "volume": 5573410.0}, {"date": "2022-10-04", "close": 6.51, "volume": 7243604.0}, {"date": "2022-10-05", "close": 6.55, "volume": 4576658.0}, {"date": "2022-10-06", "close": 6.87, "volume": 5588443.0}, {"date": "2022-10-07", "close": 6.11, "volume": 3064511.0}, {"date": "2022-10-10", "close": 5.74, "volume": 2864600.0}, {"date": "2022-10-11", "close": 5.67, "volume": 3140384.0}, {"date": "2022-10-12", "close": 6.41, "volume": 6363382.0}, {"date": "2022-10-13", "close": 6.54, "volume": 4565194.0}, {"date": "2022-10-14", "close": 6.1, "volume": 4011407.0}, {"date": "2022-10-17", "close": 6.44, "volume": 4215205.0}, {"date": "2022-10-18", "close": 6.47, "volume": 4514393.0}, {"date": "2022-10-19", "close": 6.64, "volume": 5612003.0}, {"date": "2022-10-20", "close": 6.68, "volume": 7856860.0}, {"date": "2022-10-21", "close": 7.77, "volume": 9319938.0}, {"date": "2022-10-24", "close": 7.52, "volume": 5335589.0}, {"date": "2022-10-25", "close": 8.23, "volume": 5824308.0}, {"date": "2022-10-26", "close": 8.82, "volume": 14246930.0}, {"date": "2022-10-27", "close": 7.67, "volume": 7724126.0}, {"date": "2022-10-28", "close": 8.72, "volume": 6265255.0}, {"date": "2022-10-31", "close": 8.44, "volume": 6192633.0}, {"date": "2022-11-01", "close": 8.81, "volume": 5882590.0}, {"date": "2022-11-02", "close": 8.08, "volume": 7295722.0}, {"date": "2022-11-03", "close": 7.92, "volume": 4860009.0}, {"date": "2022-11-04", "close": 8.25, "volume": 5088951.0}, {"date": "2022-11-07", "close": 8.42, "volume": 5304722.0}, {"date": "2022-11-08", "close": 9.03, "volume": 9866961.0}, {"date": "2022-11-09", "close": 8.34, "volume": 10074230.0}, {"date": "2022-11-10", "close": 10.02, "volume": 10623030.0}, {"date": "2022-11-11", "close": 10.3, "volume": 6640196.0}, {"date": "2022-11-14", "close": 10.13, "volume": 6518461.0}, {"date": "2022-11-15", "close": 11.2, "volume": 8397343.0}, {"date": "2022-11-16", "close": 10.96, "volume": 5519175.0}, {"date": "2022-11-17", "close": 10.63, "volume": 4120141.0}, {"date": "2022-11-18", "close": 10.61, "volume": 4139658.0}, {"date": "2022-11-21", "close": 10.4, "volume": 2763545.0}, {"date": "2022-11-22", "close": 10.62, "volume": 3025134.0}, {"date": "2022-11-23", "close": 10.35, "volume": 3123881.0}, {"date": "2022-11-25", "close": 10.11, "volume": 1160755.0}, {"date": "2022-11-28", "close": 9.72, "volume": 2578634.0}, {"date": "2022-11-29", "close": 9.45, "volume": 2596595.0}, {"date": "2022-11-30", "close": 10.75, "volume": 5226943.0}, {"date": "2022-12-01", "close": 11.08, "volume": 3755428.0}, {"date": "2022-12-02", "close": 10.66, "volume": 2645838.0}, {"date": "2022-12-05", "close": 10.03, "volume": 2986436.0}, {"date": "2022-12-06", "close": 9.1, "volume": 4154867.0}, {"date": "2022-12-07", "close": 9.3, "volume": 2297095.0}, {"date": "2022-12-08", "close": 9.95, "volume": 3382900.0}, {"date": "2022-12-09", "close": 9.12, "volume": 3559022.0}, {"date": "2022-12-12", "close": 9.51, "volume": 5020777.0}, {"date": "2022-12-13", "close": 9.52, "volume": 3960392.0}, {"date": "2022-12-14", "close": 9.43, "volume": 3183320.0}, {"date": "2022-12-15", "close": 9.06, "volume": 3098213.0}, {"date": "2022-12-16", "close": 9.58, "volume": 6254243.0}, {"date": "2022-12-19", "close": 8.68, "volume": 4074262.0}, {"date": "2022-12-20", "close": 8.95, "volume": 3119424.0}, {"date": "2022-12-21", "close": 9.19, "volume": 2800851.0}, {"date": "2022-12-22", "close": 9.04, "volume": 2579695.0}, {"date": "2022-12-23", "close": 8.49, "volume": 2608592.0}, {"date": "2022-12-27", "close": 8.02, "volume": 2892702.0}, {"date": "2022-12-28", "close": 7.79, "volume": 2507219.0}, {"date": "2022-12-29", "close": 8.29, "volume": 4340169.0}, {"date": "2022-12-30", "close": 8.18, "volume": 4609205.0}, {"date": "2023-01-03", "close": 7.94, "volume": 3287503.0}, {"date": "2023-01-04", "close": 8.27, "volume": 4754411.0}, {"date": "2023-01-05", "close": 8.53, "volume": 3876779.0}, {"date": "2023-01-06", "close": 8.4, "volume": 3780024.0}, {"date": "2023-01-09", "close": 9.46, "volume": 5296556.0}, {"date": "2023-01-10", "close": 9.77, "volume": 4514648.0}, {"date": "2023-01-11", "close": 9.88, "volume": 3432466.0}, {"date": "2023-01-12", "close": 10.9, "volume": 5270502.0}, {"date": "2023-01-13", "close": 10.96, "volume": 3268417.0}, {"date": "2023-01-17", "close": 12.02, "volume": 4457527.0}, {"date": "2023-01-18", "close": 11.93, "volume": 4363106.0}, {"date": "2023-01-19", "close": 11.29, "volume": 4243488.0}, {"date": "2023-01-20", "close": 11.29, "volume": 3913041.0}, {"date": "2023-01-23", "close": 11.33, "volume": 3348084.0}, {"date": "2023-01-24", "close": 10.84, "volume": 2371555.0}, {"date": "2023-01-25", "close": 11.64, "volume": 16226960.0}, {"date": "2023-01-26", "close": 11.99, "volume": 5343347.0}, {"date": "2023-01-27", "close": 11.78, "volume": 5789431.0}, {"date": "2023-01-30", "close": 11.07, "volume": 5648881.0}, {"date": "2023-01-31", "close": 11.09, "volume": 3969441.0}, {"date": "2023-02-01", "close": 11.48, "volume": 4709567.0}, {"date": "2023-02-02", "close": 12.0, "volume": 8359236.0}, {"date": "2023-02-03", "close": 11.58, "volume": 4570907.0}, {"date": "2023-02-06", "close": 11.33, "volume": 2689969.0}, {"date": "2023-02-07", "close": 11.25, "volume": 3781774.0}, {"date": "2023-02-08", "close": 10.38, "volume": 4368095.0}, {"date": "2023-02-09", "close": 10.01, "volume": 3932413.0}, {"date": "2023-02-10", "close": 10.06, "volume": 3587587.0}, {"date": "2023-02-13", "close": 10.26, "volume": 2364487.0}, {"date": "2023-02-14", "close": 10.28, "volume": 3771893.0}, {"date": "2023-02-15", "close": 11.09, "volume": 4367212.0}, {"date": "2023-02-16", "close": 10.8, "volume": 4435864.0}, {"date": "2023-02-17", "close": 10.45, "volume": 5490711.0}, {"date": "2023-02-21", "close": 9.14, "volume": 5598639.0}, {"date": "2023-02-22", "close": 9.32, "volume": 2939070.0}, {"date": "2023-02-23", "close": 9.29, "volume": 2592712.0}, {"date": "2023-02-24", "close": 8.77, "volume": 3455513.0}, {"date": "2023-02-27", "close": 9.01, "volume": 2620679.0}, {"date": "2023-02-28", "close": 9.08, "volume": 2720335.0}, {"date": "2023-03-01", "close": 8.77, "volume": 2757210.0}, {"date": "2023-03-02", "close": 9.43, "volume": 3833647.0}, {"date": "2023-03-03", "close": 9.84, "volume": 3925721.0}, {"date": "2023-03-06", "close": 9.16, "volume": 3110776.0}, {"date": "2023-03-07", "close": 9.02, "volume": 2999702.0}, {"date": "2023-03-08", "close": 8.9, "volume": 2396614.0}, {"date": "2023-03-09", "close": 8.77, "volume": 5676921.0}, {"date": "2023-03-10", "close": 8.3, "volume": 6587999.0}, {"date": "2023-03-13", "close": 8.73, "volume": 6286178.0}, {"date": "2023-03-14", "close": 8.73, "volume": 3763723.0}, {"date": "2023-03-15", "close": 9.06, "volume": 4516816.0}, {"date": "2023-03-16", "close": 8.84, "volume": 3747641.0}, {"date": "2023-03-17", "close": 8.3, "volume": 6698584.0}, {"date": "2023-03-20", "close": 8.36, "volume": 3526199.0}, {"date": "2023-03-21", "close": 9.12, "volume": 4377038.0}, {"date": "2023-03-22", "close": 8.89, "volume": 3671495.0}, {"date": "2023-03-23", "close": 9.24, "volume": 4924156.0}, {"date": "2023-03-24", "close": 9.61, "volume": 3547916.0}, {"date": "2023-03-27", "close": 9.32, "volume": 3250454.0}, {"date": "2023-03-28", "close": 9.13, "volume": 1914248.0}, {"date": "2023-03-29", "close": 9.58, "volume": 2324102.0}, {"date": "2023-03-30", "close": 9.76, "volume": 2606423.0}, {"date": "2023-03-31", "close": 11.58, "volume": 11762750.0}, {"date": "2023-04-03", "close": 11.64, "volume": 5005363.0}, {"date": "2023-04-04", "close": 11.48, "volume": 3643815.0}, {"date": "2023-04-05", "close": 10.96, "volume": 3242476.0}, {"date": "2023-04-06", "close": 10.96, "volume": 2633711.0}, {"date": "2023-04-10", "close": 10.95, "volume": 4540873.0}, {"date": "2023-04-11", "close": 11.02, "volume": 2403214.0}, {"date": "2023-04-12", "close": 10.79, "volume": 3570240.0}, {"date": "2023-04-13", "close": 11.49, "volume": 4791093.0}, {"date": "2023-04-14", "close": 11.2, "volume": 2958893.0}, {"date": "2023-04-17", "close": 11.01, "volume": 2542069.0}, {"date": "2023-04-18", "close": 10.89, "volume": 2703012.0}, {"date": "2023-04-19", "close": 11.12, "volume": 3210283.0}, {"date": "2023-04-20", "close": 10.99, "volume": 2335421.0}, {"date": "2023-04-21", "close": 11.01, "volume": 2218131.0}, {"date": "2023-04-24", "close": 10.83, "volume": 2271297.0}, {"date": "2023-04-25", "close": 10.21, "volume": 2956451.0}, {"date": "2023-04-26", "close": 9.97, "volume": 2439003.0}, {"date": "2023-04-27", "close": 9.98, "volume": 1943035.0}, {"date": "2023-04-28", "close": 10.6, "volume": 3384858.0}, {"date": "2023-05-01", "close": 11.31, "volume": 3921156.0}, {"date": "2023-05-02", "close": 11.3, "volume": 5098162.0}, {"date": "2023-05-03", "close": 11.75, "volume": 7956692.0}, {"date": "2023-05-04", "close": 11.9, "volume": 3952793.0}, {"date": "2023-05-05", "close": 12.19, "volume": 3527197.0}, {"date": "2023-05-08", "close": 12.25, "volume": 2489829.0}, {"date": "2023-05-09", "close": 12.03, "volume": 2646103.0}, {"date": "2023-05-10", "close": 11.91, "volume": 3496569.0}, {"date": "2023-05-11", "close": 12.15, "volume": 3457299.0}, {"date": "2023-05-12", "close": 12.19, "volume": 2617398.0}, {"date": "2023-05-15", "close": 12.44, "volume": 2416602.0}, {"date": "2023-05-16", "close": 12.23, "volume": 3425204.0}, {"date": "2023-05-17", "close": 12.75, "volume": 3528515.0}, {"date": "2023-05-18", "close": 12.67, "volume": 3000174.0}, {"date": "2023-05-19", "close": 12.67, "volume": 2382873.0}, {"date": "2023-05-22", "close": 13.06, "volume": 3561821.0}, {"date": "2023-05-23", "close": 12.56, "volume": 4411029.0}, {"date": "2023-05-24", "close": 11.94, "volume": 5663131.0}, {"date": "2023-05-25", "close": 11.97, "volume": 3990138.0}, {"date": "2023-05-26", "close": 12.48, "volume": 3718972.0}, {"date": "2023-05-30", "close": 12.34, "volume": 3828055.0}, {"date": "2023-05-31", "close": 12.38, "volume": 5323915.0}, {"date": "2023-06-01", "close": 12.86, "volume": 2857095.0}, {"date": "2023-06-02", "close": 13.49, "volume": 4572976.0}, {"date": "2023-06-05", "close": 13.58, "volume": 3537709.0}, {"date": "2023-06-06", "close": 13.62, "volume": 3660212.0}, {"date": "2023-06-07", "close": 13.97, "volume": 4931030.0}, {"date": "2023-06-08", "close": 13.92, "volume": 3190743.0}, {"date": "2023-06-09", "close": 13.78, "volume": 2796543.0}, {"date": "2023-06-12", "close": 13.88, "volume": 2994634.0}, {"date": "2023-06-13", "close": 14.05, "volume": 5921501.0}, {"date": "2023-06-14", "close": 13.19, "volume": 4727063.0}, {"date": "2023-06-15", "close": 13.31, "volume": 4466247.0}, {"date": "2023-06-16", "close": 12.75, "volume": 5665232.0}, {"date": "2023-06-20", "close": 13.11, "volume": 3421763.0}, {"date": "2023-06-21", "close": 12.63, "volume": 2668358.0}, {"date": "2023-06-22", "close": 12.78, "volume": 2562637.0}, {"date": "2023-06-23", "close": 12.5, "volume": 8631726.0}, {"date": "2023-06-26", "close": 12.67, "volume": 4473614.0}, {"date": "2023-06-27", "close": 12.41, "volume": 3331060.0}, {"date": "2023-06-28", "close": 13.0, "volume": 2529601.0}, {"date": "2023-06-29", "close": 13.12, "volume": 2381706.0}, {"date": "2023-06-30", "close": 13.3, "volume": 5103195.0}, {"date": "2023-07-03", "close": 12.89, "volume": 1532785.0}, {"date": "2023-07-05", "close": 12.85, "volume": 2250323.0}, {"date": "2023-07-06", "close": 12.17, "volume": 2868142.0}, {"date": "2023-07-07", "close": 12.35, "volume": 2894596.0}, {"date": "2023-07-10", "close": 13.5, "volume": 4506183.0}, {"date": "2023-07-11", "close": 13.55, "volume": 3723347.0}, {"date": "2023-07-12", "close": 13.81, "volume": 3082170.0}, {"date": "2023-07-13", "close": 13.88, "volume": 2959585.0}, {"date": "2023-07-14", "close": 13.74, "volume": 2194115.0}, {"date": "2023-07-17", "close": 13.93, "volume": 2707891.0}, {"date": "2023-07-18", "close": 13.69, "volume": 3482879.0}, {"date": "2023-07-19", "close": 13.67, "volume": 2800362.0}, {"date": "2023-07-20", "close": 13.19, "volume": 4231864.0}, {"date": "2023-07-21", "close": 13.38, "volume": 2998609.0}, {"date": "2023-07-24", "close": 12.89, "volume": 3533234.0}, {"date": "2023-07-25", "close": 12.86, "volume": 2295663.0}, {"date": "2023-07-26", "close": 13.18, "volume": 2746766.0}, {"date": "2023-07-27", "close": 13.19, "volume": 2880171.0}, {"date": "2023-07-28", "close": 13.5, "volume": 3861639.0}, {"date": "2023-07-31", "close": 13.21, "volume": 3782828.0}, {"date": "2023-08-01", "close": 13.34, "volume": 2762376.0}, {"date": "2023-08-02", "close": 12.52, "volume": 6268553.0}, {"date": "2023-08-03", "close": 11.52, "volume": 9662892.0}, {"date": "2023-08-04", "close": 12.18, "volume": 4513185.0}, {"date": "2023-08-07", "close": 11.94, "volume": 3535736.0}, {"date": "2023-08-08", "close": 11.99, "volume": 4864167.0}, {"date": "2023-08-09", "close": 11.68, "volume": 4081834.0}, {"date": "2023-08-10", "close": 11.91, "volume": 2642620.0}, {"date": "2023-08-11", "close": 11.55, "volume": 3134655.0}, {"date": "2023-08-14", "close": 11.55, "volume": 2778266.0}, {"date": "2023-08-15", "close": 11.22, "volume": 2765007.0}, {"date": "2023-08-16", "close": 10.71, "volume": 3989358.0}, {"date": "2023-08-17", "close": 10.5, "volume": 3793672.0}, {"date": "2023-08-18", "close": 10.36, "volume": 3854296.0}, {"date": "2023-08-21", "close": 10.35, "volume": 3908986.0}, {"date": "2023-08-22", "close": 10.27, "volume": 3023126.0}, {"date": "2023-08-23", "close": 10.49, "volume": 3652150.0}, {"date": "2023-08-24", "close": 10.06, "volume": 3957355.0}, {"date": "2023-08-25", "close": 9.92, "volume": 3534418.0}, {"date": "2023-08-28", "close": 9.92, "volume": 1964536.0}, {"date": "2023-08-29", "close": 10.67, "volume": 2926444.0}, {"date": "2023-08-30", "close": 11.21, "volume": 3337209.0}, {"date": "2023-08-31", "close": 11.28, "volume": 2437930.0}, {"date": "2023-09-01", "close": 11.41, "volume": 2196725.0}, {"date": "2023-09-05", "close": 11.13, "volume": 2317502.0}, {"date": "2023-09-06", "close": 11.1, "volume": 3208444.0}, {"date": "2023-09-07", "close": 10.86, "volume": 3143380.0}, {"date": "2023-09-08", "close": 10.39, "volume": 3481856.0}, {"date": "2023-09-11", "close": 10.38, "volume": 2906863.0}, {"date": "2023-09-12", "close": 10.76, "volume": 5183017.0}, {"date": "2023-09-13", "close": 11.72, "volume": 7103015.0}, {"date": "2023-09-14", "close": 11.01, "volume": 3655839.0}, {"date": "2023-09-15", "close": 10.42, "volume": 4325567.0}, {"date": "2023-09-18", "close": 9.68, "volume": 4432496.0}, {"date": "2023-09-19", "close": 9.42, "volume": 5805710.0}, {"date": "2023-09-20", "close": 9.43, "volume": 3761514.0}, {"date": "2023-09-21", "close": 9.0, "volume": 4623525.0}, {"date": "2023-09-22", "close": 8.94, "volume": 3119473.0}, {"date": "2023-09-25", "close": 8.46, "volume": 3711201.0}, {"date": "2023-09-26", "close": 8.23, "volume": 4405766.0}, {"date": "2023-09-27", "close": 8.36, "volume": 4668755.0}, {"date": "2023-09-28", "close": 8.36, "volume": 4479193.0}, {"date": "2023-09-29", "close": 8.35, "volume": 3667293.0}, {"date": "2023-10-02", "close": 8.05, "volume": 5831519.0}, {"date": "2023-10-03", "close": 7.84, "volume": 4933957.0}, {"date": "2023-10-04", "close": 8.01, "volume": 3927272.0}, {"date": "2023-10-05", "close": 8.22, "volume": 7590214.0}, {"date": "2023-10-06", "close": 8.13, "volume": 3779192.0}, {"date": "2023-10-09", "close": 8.64, "volume": 3822909.0}, {"date": "2023-10-10", "close": 9.03, "volume": 4445156.0}, {"date": "2023-10-11", "close": 9.03, "volume": 4071534.0}, {"date": "2023-10-12", "close": 8.04, "volume": 4982700.0}, {"date": "2023-10-13", "close": 7.98, "volume": 3719339.0}, {"date": "2023-10-16", "close": 7.98, "volume": 3958261.0}, {"date": "2023-10-17", "close": 8.21, "volume": 4678464.0}, {"date": "2023-10-18", "close": 7.65, "volume": 3608070.0}, {"date": "2023-10-19", "close": 7.44, "volume": 3595718.0}, {"date": "2023-10-20", "close": 7.39, "volume": 3351059.0}, {"date": "2023-10-23", "close": 7.26, "volume": 3617580.0}, {"date": "2023-10-24", "close": 7.3, "volume": 3107547.0}, {"date": "2023-10-25", "close": 6.72, "volume": 4887269.0}, {"date": "2023-10-26", "close": 7.15, "volume": 6324728.0}, {"date": "2023-10-27", "close": 7.11, "volume": 4412449.0}, {"date": "2023-10-30", "close": 7.11, "volume": 6644791.0}, {"date": "2023-10-31", "close": 6.18, "volume": 13047830.0}, {"date": "2023-11-01", "close": 5.97, "volume": 9669974.0}, {"date": "2023-11-02", "close": 6.52, "volume": 7220775.0}, {"date": "2023-11-03", "close": 7.22, "volume": 9383449.0}, {"date": "2023-11-06", "close": 6.8, "volume": 4887474.0}, {"date": "2023-11-07", "close": 6.88, "volume": 3619372.0}, {"date": "2023-11-08", "close": 6.69, "volume": 4512811.0}, {"date": "2023-11-09", "close": 6.52, "volume": 3522035.0}, {"date": "2023-11-10", "close": 6.52, "volume": 4998949.0}, {"date": "2023-11-13", "close": 6.44, "volume": 4798692.0}, {"date": "2023-11-14", "close": 7.22, "volume": 6987951.0}, {"date": "2023-11-15", "close": 7.81, "volume": 5491669.0}, {"date": "2023-11-16", "close": 7.59, "volume": 4216133.0}, {"date": "2023-11-17", "close": 8.4, "volume": 8645981.0}, {"date": "2023-11-20", "close": 8.58, "volume": 6015966.0}, {"date": "2023-11-21", "close": 8.28, "volume": 4090130.0}, {"date": "2023-11-22", "close": 8.36, "volume": 3893741.0}, {"date": "2023-11-24", "close": 8.55, "volume": 1710678.0}, {"date": "2023-11-27", "close": 8.44, "volume": 3796716.0}, {"date": "2023-11-28", "close": 8.63, "volume": 4207225.0}, {"date": "2023-11-29", "close": 8.79, "volume": 5254927.0}, {"date": "2023-11-30", "close": 8.48, "volume": 3394410.0}, {"date": "2023-12-01", "close": 8.88, "volume": 4099397.0}, {"date": "2023-12-04", "close": 8.92, "volume": 3915936.0}, {"date": "2023-12-05", "close": 8.39, "volume": 4277181.0}, {"date": "2023-12-06", "close": 8.5, "volume": 3966481.0}, {"date": "2023-12-07", "close": 8.38, "volume": 3929802.0}, {"date": "2023-12-08", "close": 8.59, "volume": 2907444.0}, {"date": "2023-12-11", "close": 8.39, "volume": 3305244.0}, {"date": "2023-12-12", "close": 8.31, "volume": 2728531.0}, {"date": "2023-12-13", "close": 8.86, "volume": 8862583.0}, {"date": "2023-12-14", "close": 9.79, "volume": 11313990.0}, {"date": "2023-12-15", "close": 9.44, "volume": 14696140.0}, {"date": "2023-12-18", "close": 9.19, "volume": 11874840.0}, {"date": "2023-12-19", "close": 10.16, "volume": 6895043.0}, {"date": "2023-12-20", "close": 9.76, "volume": 5515440.0}, {"date": "2023-12-21", "close": 9.9, "volume": 6563831.0}, {"date": "2023-12-22", "close": 10.07, "volume": 3280745.0}, {"date": "2023-12-26", "close": 10.28, "volume": 2135805.0}, {"date": "2023-12-27", "close": 10.09, "volume": 2514459.0}, {"date": "2023-12-28", "close": 10.36, "volume": 3527756.0}, {"date": "2023-12-29", "close": 9.81, "volume": 3211815.0}, {"date": "2024-01-02", "close": 9.59, "volume": 4681375.0}, {"date": "2024-01-03", "close": 9.21, "volume": 7631259.0}, {"date": "2024-01-04", "close": 9.05, "volume": 3453119.0}, {"date": "2024-01-05", "close": 9.4, "volume": 4638190.0}, {"date": "2024-01-08", "close": 7.66, "volume": 22443650.0}, {"date": "2024-01-09", "close": 7.68, "volume": 14992960.0}, {"date": "2024-01-10", "close": 7.96, "volume": 12632880.0}, {"date": "2024-01-11", "close": 7.0, "volume": 13550780.0}, {"date": "2024-01-12", "close": 6.71, "volume": 7896463.0}, {"date": "2024-01-16", "close": 6.42, "volume": 10544890.0}, {"date": "2024-01-17", "close": 6.11, "volume": 15545100.0}, {"date": "2024-01-18", "close": 6.36, "volume": 7711749.0}, {"date": "2024-01-19", "close": 6.59, "volume": 8477356.0}, {"date": "2024-01-22", "close": 6.88, "volume": 7612604.0}, {"date": "2024-01-23", "close": 7.03, "volume": 5164939.0}, {"date": "2024-01-24", "close": 6.96, "volume": 14014920.0}, {"date": "2024-01-25", "close": 7.1, "volume": 10089230.0}, {"date": "2024-01-26", "close": 7.02, "volume": 12296540.0}, {"date": "2024-01-29", "close": 7.4, "volume": 4633054.0}, {"date": "2024-01-30", "close": 7.02, "volume": 5655611.0}, {"date": "2024-01-31", "close": 6.51, "volume": 11549060.0}, {"date": "2024-02-01", "close": 6.76, "volume": 6038390.0}, {"date": "2024-02-02", "close": 6.75, "volume": 4491651.0}, {"date": "2024-02-05", "close": 6.44, "volume": 5188150.0}, {"date": "2024-02-06", "close": 6.57, "volume": 5722145.0}, {"date": "2024-02-07", "close": 6.32, "volume": 8180559.0}, {"date": "2024-02-08", "close": 6.55, "volume": 5768471.0}, {"date": "2024-02-09", "close": 6.64, "volume": 9080445.0}, {"date": "2024-02-12", "close": 6.71, "volume": 7691765.0}, {"date": "2024-02-13", "close": 6.08, "volume": 7517239.0}, {"date": "2024-02-14", "close": 6.5, "volume": 7174431.0}, {"date": "2024-02-15", "close": 6.67, "volume": 8517870.0}, {"date": "2024-02-16", "close": 5.74, "volume": 18142580.0}, {"date": "2024-02-20", "close": 5.29, "volume": 13958440.0}, {"date": "2024-02-21", "close": 5.08, "volume": 7280430.0}, {"date": "2024-02-22", "close": 5.13, "volume": 7739473.0}, {"date": "2024-02-23", "close": 5.11, "volume": 5079140.0}, {"date": "2024-02-26", "close": 5.23, "volume": 5929108.0}, {"date": "2024-02-27", "close": 5.62, "volume": 11541080.0}, {"date": "2024-02-28", "close": 5.57, "volume": 6636232.0}, {"date": "2024-02-29", "close": 5.53, "volume": 7119038.0}, {"date": "2024-03-01", "close": 5.19, "volume": 7256225.0}, {"date": "2024-03-04", "close": 4.88, "volume": 7643969.0}, {"date": "2024-03-05", "close": 4.35, "volume": 14156300.0}, {"date": "2024-03-06", "close": 4.175, "volume": 16200370.0}, {"date": "2024-03-07", "close": 4.59, "volume": 16133580.0}, {"date": "2024-03-08", "close": 4.43, "volume": 6223048.0}, {"date": "2024-03-11", "close": 4.4, "volume": 5338847.0}, {"date": "2024-03-12", "close": 4.01, "volume": 7856825.0}, {"date": "2024-03-13", "close": 4.24, "volume": 13781770.0}, {"date": "2024-03-14", "close": 3.91, "volume": 11894660.0}, {"date": "2024-03-15", "close": 3.79, "volume": 6658269.0}, {"date": "2024-03-18", "close": 3.67, "volume": 4732309.0}, {"date": "2024-03-19", "close": 3.64, "volume": 11990310.0}, {"date": "2024-03-20", "close": 3.82, "volume": 6380698.0}, {"date": "2024-03-21", "close": 3.84, "volume": 6825653.0}, {"date": "2024-03-22", "close": 3.68, "volume": 5732536.0}, {"date": "2024-03-25", "close": 3.61, "volume": 4328310.0}, {"date": "2024-03-26", "close": 3.52, "volume": 6475208.0}, {"date": "2024-03-27", "close": 3.72, "volume": 7539334.0}, {"date": "2024-03-28", "close": 3.75, "volume": 6566469.0}, {"date": "2024-04-01", "close": 3.65, "volume": 6081929.0}, {"date": "2024-04-02", "close": 3.41, "volume": 7983250.0}, {"date": "2024-04-03", "close": 3.36, "volume": 7664101.0}, {"date": "2024-04-04", "close": 3.33, "volume": 5801035.0}, {"date": "2024-04-05", "close": 3.35, "volume": 4746257.0}, {"date": "2024-04-08", "close": 3.45, "volume": 4990737.0}, {"date": "2024-04-09", "close": 3.61, "volume": 5326052.0}, {"date": "2024-04-10", "close": 3.33, "volume": 8262295.0}, {"date": "2024-04-11", "close": 3.38, "volume": 5399034.0}, {"date": "2024-04-12", "close": 3.17, "volume": 8707109.0}, {"date": "2024-04-15", "close": 2.835, "volume": 8948619.0}, {"date": "2024-04-16", "close": 1.4, "volume": 65402060.0}, {"date": "2024-04-17", "close": 1.4, "volume": 35377650.0}, {"date": "2024-04-18", "close": 1.46, "volume": 18742360.0}, {"date": "2024-04-19", "close": 1.55, "volume": 16879750.0}, {"date": "2024-04-22", "close": 1.56, "volume": 8964453.0}, {"date": "2024-04-23", "close": 1.47, "volume": 9818090.0}, {"date": "2024-04-24", "close": 1.36, "volume": 11064870.0}, {"date": "2024-04-25", "close": 1.38, "volume": 9989457.0}, {"date": "2024-04-26", "close": 1.47, "volume": 7986911.0}, {"date": "2024-04-29", "close": 1.6, "volume": 8946933.0}, {"date": "2024-04-30", "close": 1.65, "volume": 11690020.0}, {"date": "2024-05-01", "close": 1.69, "volume": 12283940.0}, {"date": "2024-05-02", "close": 1.76, "volume": 9565687.0}, {"date": "2024-05-03", "close": 1.83, "volume": 14517070.0}, {"date": "2024-05-06", "close": 1.99, "volume": 18727580.0}, {"date": "2024-05-07", "close": 1.87, "volume": 10279080.0}, {"date": "2024-05-08", "close": 1.68, "volume": 7675471.0}, {"date": "2024-05-09", "close": 1.72, "volume": 5919885.0}, {"date": "2024-05-10", "close": 1.77, "volume": 13433570.0}, {"date": "2024-05-13", "close": 1.93, "volume": 17024190.0}, {"date": "2024-05-14", "close": 2.23, "volume": 26365040.0}, {"date": "2024-05-15", "close": 2.145, "volume": 15793800.0}, {"date": "2024-05-16", "close": 2.19, "volume": 12992740.0}, {"date": "2024-05-17", "close": 2.02, "volume": 8137826.0}, {"date": "2024-05-20", "close": 1.92, "volume": 8110157.0}, {"date": "2024-05-21", "close": 1.83, "volume": 6133240.0}, {"date": "2024-05-22", "close": 1.85, "volume": 7695850.0}, {"date": "2024-05-23", "close": 1.94, "volume": 16080500.0}, {"date": "2024-05-24", "close": 1.87, "volume": 8742353.0}, {"date": "2024-05-28", "close": 1.875, "volume": 5823942.0}, {"date": "2024-05-29", "close": 1.82, "volume": 7535344.0}, {"date": "2024-05-30", "close": 1.94, "volume": 6021134.0}, {"date": "2024-05-31", "close": 1.79, "volume": 8072866.0}, {"date": "2024-06-03", "close": 1.87, "volume": 7505417.0}, {"date": "2024-06-04", "close": 1.8, "volume": 6846661.0}, {"date": "2024-06-05", "close": 2.04, "volume": 9593539.0}, {"date": "2024-06-06", "close": 2.05, "volume": 7257722.0}, {"date": "2024-06-07", "close": 2.01, "volume": 4612863.0}, {"date": "2024-06-10", "close": 1.89, "volume": 4407619.0}, {"date": "2024-06-11", "close": 1.82, "volume": 6211455.0}, {"date": "2024-06-12", "close": 1.98, "volume": 10510300.0}, {"date": "2024-06-13", "close": 1.85, "volume": 4273361.0}, {"date": "2024-06-14", "close": 1.76, "volume": 6573515.0}, {"date": "2024-06-17", "close": 1.67, "volume": 5857035.0}, {"date": "2024-06-18", "close": 1.645, "volume": 5660680.0}, {"date": "2024-06-20", "close": 1.57, "volume": 6605459.0}, {"date": "2024-06-21", "close": 1.47, "volume": 10714190.0}, {"date": "2024-06-24", "close": 1.45, "volume": 8972761.0}, {"date": "2024-06-25", "close": 1.4, "volume": 10407370.0}, {"date": "2024-06-26", "close": 1.355, "volume": 4424640.0}, {"date": "2024-06-27", "close": 1.36, "volume": 8967669.0}, {"date": "2024-06-28", "close": 1.37, "volume": 21115150.0}, {"date": "2024-07-01", "close": 1.2, "volume": 10479110.0}, {"date": "2024-07-02", "close": 1.28, "volume": 7333053.0}, {"date": "2024-07-03", "close": 1.3, "volume": 5028006.0}, {"date": "2024-07-05", "close": 1.31, "volume": 5021485.0}, {"date": "2024-07-08", "close": 1.34, "volume": 5621472.0}, {"date": "2024-07-09", "close": 1.31, "volume": 5456949.0}, {"date": "2024-07-10", "close": 1.3, "volume": 4866941.0}, {"date": "2024-07-11", "close": 1.5, "volume": 15809460.0}, {"date": "2024-07-12", "close": 1.68, "volume": 11479230.0}, {"date": "2024-07-15", "close": 1.62, "volume": 8627929.0}, {"date": "2024-07-16", "close": 2.175, "volume": 38791830.0}, {"date": "2024-07-17", "close": 2.05, "volume": 17795820.0}, {"date": "2024-07-18", "close": 1.735, "volume": 12198250.0}, {"date": "2024-07-19", "close": 1.66, "volume": 5240320.0}, {"date": "2024-07-22", "close": 1.8, "volume": 9377194.0}, {"date": "2024-07-23", "close": 1.85, "volume": 8199115.0}, {"date": "2024-07-24", "close": 1.88, "volume": 10774240.0}, {"date": "2024-07-25", "close": 1.905, "volume": 8878686.0}, {"date": "2024-07-26", "close": 2.135, "volume": 13917740.0}, {"date": "2024-07-29", "close": 2.05, "volume": 8098370.0}, {"date": "2024-07-30", "close": 2.05, "volume": 6145626.0}, {"date": "2024-07-31", "close": 2.06, "volume": 12244710.0}, {"date": "2024-08-01", "close": 1.92, "volume": 10089240.0}, {"date": "2024-08-02", "close": 1.67, "volume": 11571670.0}, {"date": "2024-08-05", "close": 1.545, "volume": 9884307.0}, {"date": "2024-08-06", "close": 1.6, "volume": 9183914.0}, {"date": "2024-08-07", "close": 1.53, "volume": 12578210.0}, {"date": "2024-08-08", "close": 1.67, "volume": 12138940.0}, {"date": "2024-08-09", "close": 1.59, "volume": 4188267.0}, {"date": "2024-08-12", "close": 1.43, "volume": 6421514.0}, {"date": "2024-08-13", "close": 1.49, "volume": 6918280.0}, {"date": "2024-08-14", "close": 1.35, "volume": 8708474.0}, {"date": "2024-08-15", "close": 1.69, "volume": 10792390.0}, {"date": "2024-08-16", "close": 1.56, "volume": 8333507.0}, {"date": "2024-08-19", "close": 1.6, "volume": 6372938.0}, {"date": "2024-08-20", "close": 1.49, "volume": 5434962.0}, {"date": "2024-08-21", "close": 1.545, "volume": 3790779.0}, {"date": "2024-08-22", "close": 1.44, "volume": 4699626.0}, {"date": "2024-08-23", "close": 1.56, "volume": 6389404.0}, {"date": "2024-08-26", "close": 1.6, "volume": 5824625.0}, {"date": "2024-08-27", "close": 1.47, "volume": 6774673.0}, {"date": "2024-08-28", "close": 1.35, "volume": 10046610.0}, {"date": "2024-08-29", "close": 1.36, "volume": 5451542.0}, {"date": "2024-08-30", "close": 1.37, "volume": 4039905.0}, {"date": "2024-09-03", "close": 1.34, "volume": 7299278.0}, {"date": "2024-09-04", "close": 1.32, "volume": 5655337.0}, {"date": "2024-09-05", "close": 1.4, "volume": 6769816.0}, {"date": "2024-09-06", "close": 1.58, "volume": 19904680.0}, {"date": "2024-09-09", "close": 1.66, "volume": 13802590.0}, {"date": "2024-09-10", "close": 1.74, "volume": 7307880.0}, {"date": "2024-09-11", "close": 1.68, "volume": 7194693.0}, {"date": "2024-09-12", "close": 1.8, "volume": 11141610.0}, {"date": "2024-09-13", "close": 1.81, "volume": 10039680.0}, {"date": "2024-09-16", "close": 1.85, "volume": 8567870.0}, {"date": "2024-09-17", "close": 1.87, "volume": 10311340.0}, {"date": "2024-09-18", "close": 1.93, "volume": 13539500.0}, {"date": "2024-09-19", "close": 2.04, "volume": 12192630.0}, {"date": "2024-09-20", "close": 1.825, "volume": 11134280.0}, {"date": "2024-09-23", "close": 1.74, "volume": 7581047.0}, {"date": "2024-09-24", "close": 1.73, "volume": 7308708.0}, {"date": "2024-09-25", "close": 1.59, "volume": 9745350.0}, {"date": "2024-09-26", "close": 1.74, "volume": 7188893.0}, {"date": "2024-09-27", "close": 1.75, "volume": 4794806.0}, {"date": "2024-09-30", "close": 1.7, "volume": 4741278.0}, {"date": "2024-10-01", "close": 1.62, "volume": 5883301.0}, {"date": "2024-10-02", "close": 1.64, "volume": 5260144.0}, {"date": "2024-10-03", "close": 1.63, "volume": 2784930.0}, {"date": "2024-10-04", "close": 1.72, "volume": 5057191.0}, {"date": "2024-10-07", "close": 1.7, "volume": 5544947.0}, {"date": "2024-10-08", "close": 1.69, "volume": 3278718.0}, {"date": "2024-10-09", "close": 1.61, "volume": 10402210.0}, {"date": "2024-10-10", "close": 1.55, "volume": 9146052.0}, {"date": "2024-10-11", "close": 1.98, "volume": 24439860.0}, {"date": "2024-10-14", "close": 2.05, "volume": 10757130.0}, {"date": "2024-10-15", "close": 2.1, "volume": 8561312.0}, {"date": "2024-10-16", "close": 2.06, "volume": 8774615.0}, {"date": "2024-10-17", "close": 1.9, "volume": 7768200.0}, {"date": "2024-10-18", "close": 1.98, "volume": 5440967.0}, {"date": "2024-10-21", "close": 1.84, "volume": 4591480.0}, {"date": "2024-10-22", "close": 1.8, "volume": 3570315.0}, {"date": "2024-10-23", "close": 1.75, "volume": 4102973.0}, {"date": "2024-10-24", "close": 1.72, "volume": 5209730.0}, {"date": "2024-10-25", "close": 1.77, "volume": 4004656.0}, {"date": "2024-10-28", "close": 1.84, "volume": 6217312.0}, {"date": "2024-10-29", "close": 2.06, "volume": 9256745.0}, {"date": "2024-10-30", "close": 2.16, "volume": 12999050.0}, {"date": "2024-10-31", "close": 2.17, "volume": 8060126.0}, {"date": "2024-11-01", "close": 2.44, "volume": 10623800.0}, {"date": "2024-11-04", "close": 2.51, "volume": 10001930.0}, {"date": "2024-11-05", "close": 2.55, "volume": 13851260.0}, {"date": "2024-11-06", "close": 2.65, "volume": 14614120.0}, {"date": "2024-11-07", "close": 2.45, "volume": 18101490.0}, {"date": "2024-11-08", "close": 2.3, "volume": 27341830.0}, {"date": "2024-11-11", "close": 2.46, "volume": 15266450.0}, {"date": "2024-11-12", "close": 2.205, "volume": 13910860.0}, {"date": "2024-11-13", "close": 1.98, "volume": 10224270.0}, {"date": "2024-11-14", "close": 1.855, "volume": 12628170.0}, {"date": "2024-11-15", "close": 1.595, "volume": 22755190.0}, {"date": "2024-11-18", "close": 1.57, "volume": 13277070.0}, {"date": "2024-11-19", "close": 1.72, "volume": 11793290.0}, {"date": "2024-11-20", "close": 1.72, "volume": 8393247.0}, {"date": "2024-11-21", "close": 1.77, "volume": 8049503.0}, {"date": "2024-11-22", "close": 1.8, "volume": 8724995.0}, {"date": "2024-11-25", "close": 1.85, "volume": 8648066.0}, {"date": "2024-11-26", "close": 1.77, "volume": 5964509.0}, {"date": "2024-11-27", "close": 1.76, "volume": 7795178.0}, {"date": "2024-11-29", "close": 1.91, "volume": 8292057.0}, {"date": "2024-12-02", "close": 1.93, "volume": 9086258.0}, {"date": "2024-12-03", "close": 1.83, "volume": 7785230.0}, {"date": "2024-12-04", "close": 2.08, "volume": 19451710.0}, {"date": "2024-12-05", "close": 1.98, "volume": 10443440.0}, {"date": "2024-12-06", "close": 2.03, "volume": 7253773.0}, {"date": "2024-12-09", "close": 2.18, "volume": 11007470.0}, {"date": "2024-12-10", "close": 2.34, "volume": 13275630.0}, {"date": "2024-12-11", "close": 2.27, "volume": 6978833.0}, {"date": "2024-12-12", "close": 2.045, "volume": 7137252.0}, {"date": "2024-12-13", "close": 1.96, "volume": 10593840.0}, {"date": "2024-12-16", "close": 2.05, "volume": 8143311.0}, {"date": "2024-12-17", "close": 1.97, "volume": 6120098.0}, {"date": "2024-12-18", "close": 1.85, "volume": 10973010.0}, {"date": "2024-12-19", "close": 1.93, "volume": 7654144.0}, {"date": "2024-12-20", "close": 1.97, "volume": 10838280.0}, {"date": "2024-12-23", "close": 1.93, "volume": 4140633.0}, {"date": "2024-12-24", "close": 1.95, "volume": 2552603.0}, {"date": "2024-12-26", "close": 1.93, "volume": 4993226.0}, {"date": "2024-12-27", "close": 1.86, "volume": 7206643.0}, {"date": "2024-12-30", "close": 1.79, "volume": 5575575.0}, {"date": "2024-12-31", "close": 1.83, "volume": 7150194.0}, {"date": "2025-01-02", "close": 1.8, "volume": 5315219.0}, {"date": "2025-01-03", "close": 1.99, "volume": 8685082.0}, {"date": "2025-01-06", "close": 1.99, "volume": 9587305.0}, {"date": "2025-01-07", "close": 2.0, "volume": 10026210.0}, {"date": "2025-01-08", "close": 2.1, "volume": 13305670.0}, {"date": "2025-01-10", "close": 2.1, "volume": 13252560.0}, {"date": "2025-01-13", "close": 2.01, "volume": 9930107.0}, {"date": "2025-01-14", "close": 1.85, "volume": 12267020.0}, {"date": "2025-01-15", "close": 1.745, "volume": 16544850.0}, {"date": "2025-01-16", "close": 1.6, "volume": 15973040.0}, {"date": "2025-01-17", "close": 1.64, "volume": 6643108.0}, {"date": "2025-01-21", "close": 1.7, "volume": 8344356.0}, {"date": "2025-01-22", "close": 1.81, "volume": 10473140.0}, {"date": "2025-01-23", "close": 1.65, "volume": 20111060.0}, {"date": "2025-01-24", "close": 1.69, "volume": 8426715.0}, {"date": "2025-01-27", "close": 1.67, "volume": 10188450.0}, {"date": "2025-01-28", "close": 1.61, "volume": 7848673.0}, {"date": "2025-01-29", "close": 1.56, "volume": 8576781.0}, {"date": "2025-01-30", "close": 1.6, "volume": 8108096.0}, {"date": "2025-01-31", "close": 1.54, "volume": 7740716.0}, {"date": "2025-02-03", "close": 1.46, "volume": 8793751.0}, {"date": "2025-02-04", "close": 1.44, "volume": 11220230.0}, {"date": "2025-02-05", "close": 1.64, "volume": 11317760.0}, {"date": "2025-02-06", "close": 1.6, "volume": 12982790.0}, {"date": "2025-02-07", "close": 1.56, "volume": 6888112.0}, {"date": "2025-02-10", "close": 1.33, "volume": 21830820.0}, {"date": "2025-02-11", "close": 1.33, "volume": 11744340.0}, {"date": "2025-02-12", "close": 1.36, "volume": 11568820.0}, {"date": "2025-02-13", "close": 1.48, "volume": 20931480.0}, {"date": "2025-02-14", "close": 1.85, "volume": 46043670.0}, {"date": "2025-02-18", "close": 1.87, "volume": 19750710.0}, {"date": "2025-02-19", "close": 1.77, "volume": 16995080.0}, {"date": "2025-02-20", "close": 1.64, "volume": 18745830.0}, {"date": "2025-02-21", "close": 1.54, "volume": 13111550.0}, {"date": "2025-02-24", "close": 1.63, "volume": 13000320.0}, {"date": "2025-02-25", "close": 1.56, "volume": 11084490.0}, {"date": "2025-02-26", "close": 1.63, "volume": 9680136.0}, {"date": "2025-02-27", "close": 1.46, "volume": 9755457.0}, {"date": "2025-02-28", "close": 1.45, "volume": 11063300.0}, {"date": "2025-03-03", "close": 1.315, "volume": 9384479.0}, {"date": "2025-03-04", "close": 1.35, "volume": 10878130.0}, {"date": "2025-03-05", "close": 1.34, "volume": 8779344.0}, {"date": "2025-03-06", "close": 1.3, "volume": 9228674.0}, {"date": "2025-03-07", "close": 1.33, "volume": 12492880.0}, {"date": "2025-03-10", "close": 1.39, "volume": 14820290.0}, {"date": "2025-03-11", "close": 1.31, "volume": 7344877.0}, {"date": "2025-03-12", "close": 1.28, "volume": 9074864.0}, {"date": "2025-03-13", "close": 1.2, "volume": 10802780.0}, {"date": "2025-03-14", "close": 1.22, "volume": 8627074.0}, {"date": "2025-03-17", "close": 1.24, "volume": 7450610.0}, {"date": "2025-03-18", "close": 1.22, "volume": 6138392.0}, {"date": "2025-03-19", "close": 1.25, "volume": 8860430.0}, {"date": "2025-03-20", "close": 1.26, "volume": 4759815.0}, {"date": "2025-03-21", "close": 1.3, "volume": 7452196.0}, {"date": "2025-03-24", "close": 1.33, "volume": 5597845.0}, {"date": "2025-03-25", "close": 1.31, "volume": 4212832.0}, {"date": "2025-03-26", "close": 1.27, "volume": 6277658.0}, {"date": "2025-03-27", "close": 1.24, "volume": 11100800.0}, {"date": "2025-03-28", "close": 1.14, "volume": 12360160.0}, {"date": "2025-03-31", "close": 1.18, "volume": 8799874.0}, {"date": "2025-04-01", "close": 1.13, "volume": 5800018.0}, {"date": "2025-04-02", "close": 1.27, "volume": 10316150.0}, {"date": "2025-04-03", "close": 1.19, "volume": 6012010.0}, {"date": "2025-04-04", "close": 1.23, "volume": 12797000.0}, {"date": "2025-04-07", "close": 1.32, "volume": 11831000.0}, {"date": "2025-04-08", "close": 1.2, "volume": 7164102.0}, {"date": "2025-04-09", "close": 1.45, "volume": 28549590.0}, {"date": "2025-04-10", "close": 1.38, "volume": 8171438.0}, {"date": "2025-04-11", "close": 1.36, "volume": 6691722.0}, {"date": "2025-04-14", "close": 1.32, "volume": 4812917.0}, {"date": "2025-04-15", "close": 1.27, "volume": 4840275.0}, {"date": "2025-04-16", "close": 1.2, "volume": 7855713.0}, {"date": "2025-04-17", "close": 1.17, "volume": 4090823.0}, {"date": "2025-04-21", "close": 1.14, "volume": 5830760.0}, {"date": "2025-04-22", "close": 1.17, "volume": 7493950.0}, {"date": "2025-04-23", "close": 1.17, "volume": 7490771.0}, {"date": "2025-04-24", "close": 1.14, "volume": 6839195.0}, {"date": "2025-04-25", "close": 1.09, "volume": 9759602.0}, {"date": "2025-04-28", "close": 1.13, "volume": 7844794.0}, {"date": "2025-04-29", "close": 1.11, "volume": 5459444.0}, {"date": "2025-04-30", "close": 1.11, "volume": 4608978.0}, {"date": "2025-05-01", "close": 1.11, "volume": 4092623.0}, {"date": "2025-05-02", "close": 1.13, "volume": 5913154.0}, {"date": "2025-05-05", "close": 1.11, "volume": 5261052.0}, {"date": "2025-05-06", "close": 1.1, "volume": 6341916.0}, {"date": "2025-05-07", "close": 1.13, "volume": 6229886.0}, {"date": "2025-05-08", "close": 1.2, "volume": 10360010.0}, {"date": "2025-05-09", "close": 1.12, "volume": 8608303.0}, {"date": "2025-05-12", "close": 1.1, "volume": 13855510.0}, {"date": "2025-05-13", "close": 1.15, "volume": 8180779.0}, {"date": "2025-05-14", "close": 1.1, "volume": 7839826.0}, {"date": "2025-05-15", "close": 1.06, "volume": 10917220.0}, {"date": "2025-05-16", "close": 1.035, "volume": 15386670.0}, {"date": "2025-05-19", "close": 1.02, "volume": 4190505.0}, {"date": "2025-05-20", "close": 1.02, "volume": 5519671.0}, {"date": "2025-05-21", "close": 0.9812, "volume": 8040729.0}, {"date": "2025-05-22", "close": 0.9415, "volume": 12092220.0}, {"date": "2025-05-23", "close": 0.9218, "volume": 7385720.0}, {"date": "2025-05-27", "close": 0.9102, "volume": 14515970.0}, {"date": "2025-05-28", "close": 1.1, "volume": 24860730.0}, {"date": "2025-05-29", "close": 1.04, "volume": 10362400.0}, {"date": "2025-05-30", "close": 0.9637, "volume": 11546170.0}, {"date": "2025-06-02", "close": 0.9876, "volume": 5964317.0}, {"date": "2025-06-03", "close": 1.05, "volume": 5637906.0}, {"date": "2025-06-04", "close": 1.03, "volume": 4852399.0}, {"date": "2025-06-05", "close": 1.0, "volume": 6247182.0}, {"date": "2025-06-06", "close": 1.14, "volume": 12923830.0}, {"date": "2025-06-09", "close": 1.2, "volume": 11233400.0}, {"date": "2025-06-10", "close": 1.16, "volume": 11039640.0}, {"date": "2025-06-11", "close": 1.16, "volume": 8736217.0}, {"date": "2025-06-12", "close": 1.18, "volume": 6040408.0}, {"date": "2025-06-13", "close": 1.2, "volume": 7314558.0}, {"date": "2025-06-16", "close": 1.38, "volume": 16678630.0}, {"date": "2025-06-17", "close": 1.3, "volume": 9680985.0}, {"date": "2025-06-18", "close": 1.31, "volume": 9814965.0}, {"date": "2025-06-20", "close": 1.27, "volume": 11572880.0}, {"date": "2025-06-23", "close": 1.19, "volume": 8057136.0}, {"date": "2025-06-24", "close": 1.2, "volume": 6404799.0}, {"date": "2025-06-25", "close": 1.22, "volume": 11870220.0}, {"date": "2025-06-26", "close": 1.29, "volume": 12622000.0}, {"date": "2025-06-27", "close": 1.29, "volume": 13881540.0}, {"date": "2025-06-30", "close": 1.24, "volume": 11693180.0}, {"date": "2025-07-01", "close": 1.29, "volume": 17740560.0}, {"date": "2025-07-02", "close": 1.49, "volume": 13280350.0}, {"date": "2025-07-03", "close": 1.6, "volume": 13771490.0}, {"date": "2025-07-07", "close": 1.47, "volume": 7133069.0}, {"date": "2025-07-08", "close": 1.5, "volume": 3583928.0}, {"date": "2025-07-09", "close": 1.48, "volume": 5948385.0}, {"date": "2025-07-10", "close": 1.5, "volume": 7701593.0}, {"date": "2025-07-11", "close": 1.47, "volume": 4350963.0}, {"date": "2025-07-14", "close": 1.46, "volume": 3710377.0}, {"date": "2025-07-15", "close": 1.44, "volume": 6024559.0}, {"date": "2025-07-16", "close": 1.49, "volume": 13460760.0}, {"date": "2025-07-17", "close": 1.39, "volume": 9991960.0}, {"date": "2025-07-18", "close": 1.37, "volume": 4393067.0}, {"date": "2025-07-21", "close": 1.45, "volume": 9766867.0}, {"date": "2025-07-22", "close": 1.62, "volume": 11632060.0}, {"date": "2025-07-23", "close": 1.69, "volume": 13445170.0}, {"date": "2025-07-24", "close": 1.54, "volume": 5969973.0}, {"date": "2025-07-25", "close": 1.54, "volume": 4631920.0}, {"date": "2025-07-28", "close": 1.64, "volume": 7765195.0}, {"date": "2025-07-29", "close": 1.54, "volume": 8019040.0}, {"date": "2025-07-30", "close": 1.49, "volume": 5667807.0}, {"date": "2025-07-31", "close": 1.38, "volume": 8662724.0}, {"date": "2025-08-01", "close": 1.33, "volume": 7374543.0}, {"date": "2025-08-04", "close": 1.39, "volume": 6460380.0}, {"date": "2025-08-05", "close": 1.42, "volume": 4662993.0}, {"date": "2025-08-06", "close": 1.38, "volume": 4237390.0}, {"date": "2025-08-07", "close": 1.26, "volume": 8317705.0}, {"date": "2025-08-08", "close": 1.35, "volume": 10437160.0}, {"date": "2025-08-11", "close": 1.26, "volume": 8601551.0}, {"date": "2025-08-12", "close": 1.21, "volume": 10642020.0}, {"date": "2025-08-13", "close": 1.28, "volume": 22881920.0}, {"date": "2025-08-14", "close": 1.23, "volume": 13608220.0}, {"date": "2025-08-15", "close": 1.31, "volume": 8101283.0}, {"date": "2025-08-18", "close": 1.33, "volume": 5506204.0}, {"date": "2025-08-19", "close": 1.3, "volume": 6299401.0}, {"date": "2025-08-20", "close": 1.27, "volume": 3859830.0}, {"date": "2025-08-21", "close": 1.26, "volume": 5578812.0}, {"date": "2025-08-22", "close": 1.38, "volume": 7240855.0}, {"date": "2025-08-25", "close": 1.32, "volume": 4089966.0}, {"date": "2025-08-26", "close": 1.32, "volume": 2990179.0}, {"date": "2025-08-27", "close": 1.33, "volume": 3433976.0}, {"date": "2025-08-28", "close": 1.33, "volume": 2680446.0}, {"date": "2025-08-29", "close": 1.31, "volume": 3266421.0}, {"date": "2025-09-02", "close": 1.28, "volume": 3669610.0}, {"date": "2025-09-03", "close": 1.26, "volume": 2966048.0}, {"date": "2025-09-04", "close": 1.24, "volume": 5793862.0}, {"date": "2025-09-05", "close": 1.27, "volume": 3799099.0}, {"date": "2025-09-08", "close": 1.25, "volume": 2445313.0}, {"date": "2025-09-09", "close": 1.31, "volume": 3952326.0}, {"date": "2025-09-10", "close": 1.22, "volume": 6669199.0}, {"date": "2025-09-11", "close": 1.26, "volume": 6100979.0}, {"date": "2025-09-12", "close": 1.17, "volume": 9677189.0}, {"date": "2025-09-15", "close": 1.2, "volume": 7061526.0}, {"date": "2025-09-16", "close": 1.23, "volume": 10453500.0}, {"date": "2025-09-17", "close": 1.23, "volume": 7431886.0}, {"date": "2025-09-18", "close": 1.28, "volume": 6088514.0}, {"date": "2025-09-19", "close": 1.27, "volume": 9553379.0}, {"date": "2025-09-22", "close": 1.29, "volume": 6558767.0}, {"date": "2025-09-23", "close": 1.29, "volume": 6749129.0}, {"date": "2025-09-24", "close": 1.25, "volume": 4932431.0}, {"date": "2025-09-25", "close": 1.22, "volume": 4921316.0}, {"date": "2025-09-26", "close": 1.21, "volume": 4702814.0}, {"date": "2025-09-29", "close": 1.25, "volume": 5707406.0}, {"date": "2025-09-30", "close": 1.28, "volume": 5288949.0}, {"date": "2025-10-01", "close": 1.38, "volume": 8388233.0}, {"date": "2025-10-02", "close": 1.43, "volume": 5635198.0}, {"date": "2025-10-03", "close": 1.49, "volume": 7340899.0}, {"date": "2025-10-06", "close": 1.52, "volume": 5800546.0}, {"date": "2025-10-07", "close": 1.4, "volume": 5830593.0}, {"date": "2025-10-08", "close": 1.51, "volume": 8061601.0}, {"date": "2025-10-09", "close": 1.53, "volume": 7166063.0}, {"date": "2025-10-10", "close": 1.42, "volume": 8751995.0}, {"date": "2025-10-13", "close": 1.62, "volume": 13886930.0}, {"date": "2025-10-14", "close": 1.59, "volume": 8017626.0}, {"date": "2025-10-15", "close": 1.74, "volume": 13899380.0}, {"date": "2025-10-16", "close": 1.76, "volume": 9525065.0}, {"date": "2025-10-17", "close": 1.64, "volume": 7149453.0}, {"date": "2025-10-20", "close": 1.98, "volume": 18588570.0}, {"date": "2025-10-21", "close": 1.9, "volume": 9164639.0}, {"date": "2025-10-22", "close": 1.84, "volume": 10802330.0}, {"date": "2025-10-23", "close": 1.95, "volume": 9211486.0}, {"date": "2025-10-24", "close": 2.02, "volume": 12079840.0}, {"date": "2025-10-27", "close": 2.09, "volume": 10332680.0}, {"date": "2025-10-28", "close": 1.97, "volume": 9162876.0}, {"date": "2025-10-29", "close": 2.01, "volume": 9548058.0}, {"date": "2025-10-30", "close": 1.94, "volume": 8801913.0}, {"date": "2025-10-31", "close": 2.34, "volume": 22749420.0}, {"date": "2025-11-03", "close": 2.24, "volume": 11683970.0}, {"date": "2025-11-04", "close": 2.0, "volume": 11540890.0}, {"date": "2025-11-05", "close": 1.915, "volume": 11888350.0}, {"date": "2025-11-06", "close": 1.78, "volume": 20826990.0}, {"date": "2025-11-07", "close": 1.76, "volume": 8352934.0}, {"date": "2025-11-10", "close": 1.76, "volume": 6616061.0}, {"date": "2025-11-11", "close": 1.86, "volume": 5384468.0}, {"date": "2025-11-12", "close": 1.74, "volume": 5553104.0}, {"date": "2025-11-13", "close": 1.63, "volume": 6567609.0}, {"date": "2025-11-14", "close": 1.61, "volume": 5208207.0}, {"date": "2025-11-17", "close": 1.57, "volume": 4336986.0}, {"date": "2025-11-18", "close": 1.65, "volume": 6148001.0}, {"date": "2025-11-19", "close": 1.76, "volume": 5598871.0}, {"date": "2025-11-20", "close": 1.88, "volume": 13224750.0}, {"date": "2025-11-21", "close": 2.22, "volume": 21197120.0}, {"date": "2025-11-24", "close": 2.5, "volume": 18884560.0}, {"date": "2025-11-25", "close": 2.63, "volume": 15001820.0}, {"date": "2025-11-26", "close": 2.39, "volume": 12238080.0}, {"date": "2025-11-28", "close": 2.32, "volume": 3717914.0}, {"date": "2025-12-01", "close": 2.23, "volume": 7059188.0}, {"date": "2025-12-02", "close": 2.32, "volume": 6612506.0}, {"date": "2025-12-03", "close": 2.43, "volume": 8698264.0}, {"date": "2025-12-04", "close": 2.52, "volume": 8249148.0}, {"date": "2025-12-05", "close": 2.39, "volume": 8397425.0}, {"date": "2025-12-08", "close": 2.32, "volume": 4315132.0}, {"date": "2025-12-09", "close": 2.43, "volume": 4881762.0}, {"date": "2025-12-10", "close": 2.37, "volume": 5942385.0}, {"date": "2025-12-11", "close": 2.17, "volume": 7115588.0}, {"date": "2025-12-12", "close": 2.12, "volume": 4643116.0}, {"date": "2025-12-15", "close": 2.12, "volume": 3737106.0}, {"date": "2025-12-16", "close": 2.02, "volume": 5765229.0}, {"date": "2025-12-17", "close": 1.93, "volume": 6104906.0}, {"date": "2025-12-18", "close": 1.88, "volume": 8373674.0}, {"date": "2025-12-19", "close": 1.84, "volume": 9040225.0}, {"date": "2025-12-22", "close": 1.82, "volume": 8290949.0}, {"date": "2025-12-23", "close": 1.82, "volume": 6108248.0}, {"date": "2025-12-24", "close": 1.88, "volume": 3425396.0}, {"date": "2025-12-26", "close": 1.77, "volume": 4951155.0}, {"date": "2025-12-29", "close": 1.71, "volume": 5806891.0}, {"date": "2025-12-30", "close": 1.73, "volume": 5974569.0}, {"date": "2025-12-31", "close": 1.87, "volume": 7065747.0}, {"date": "2026-01-02", "close": 1.84, "volume": 8175846.0}, {"date": "2026-01-05", "close": 1.98, "volume": 8490696.0}, {"date": "2026-01-06", "close": 2.08, "volume": 6905012.0}, {"date": "2026-01-07", "close": 2.13, "volume": 8284446.0}, {"date": "2026-01-08", "close": 2.04, "volume": 6793555.0}, {"date": "2026-01-09", "close": 1.94, "volume": 11465620.0}, {"date": "2026-01-12", "close": 2.01, "volume": 10723420.0}, {"date": "2026-01-13", "close": 2.13, "volume": 9399128.0}, {"date": "2026-01-14", "close": 2.36, "volume": 11628900.0}, {"date": "2026-01-15", "close": 2.35, "volume": 6707669.0}, {"date": "2026-01-16", "close": 2.21, "volume": 6201701.0}, {"date": "2026-01-20", "close": 2.36, "volume": 12224980.0}, {"date": "2026-01-21", "close": 2.42, "volume": 8673933.0}, {"date": "2026-01-22", "close": 2.67, "volume": 10221020.0}, {"date": "2026-01-23", "close": 2.58, "volume": 6820294.0}, {"date": "2026-01-26", "close": 2.52, "volume": 6346288.0}, {"date": "2026-01-27", "close": 2.57, "volume": 8705502.0}, {"date": "2026-01-28", "close": 2.38, "volume": 7485697.0}, {"date": "2026-01-29", "close": 2.37, "volume": 9095524.0}, {"date": "2026-01-30", "close": 2.26, "volume": 8586039.0}, {"date": "2026-02-02", "close": 2.06, "volume": 8683189.0}, {"date": "2026-02-03", "close": 2.04, "volume": 6980006.0}, {"date": "2026-02-04", "close": 1.95, "volume": 8378071.0}, {"date": "2026-02-05", "close": 1.715, "volume": 9609487.0}, {"date": "2026-02-06", "close": 1.82, "volume": 7137070.0}, {"date": "2026-02-09", "close": 1.84, "volume": 4771645.0}, {"date": "2026-02-10", "close": 1.81, "volume": 4695289.0}, {"date": "2026-02-11", "close": 1.84, "volume": 6163448.0}, {"date": "2026-02-12", "close": 1.84, "volume": 9520021.0}, {"date": "2026-02-13", "close": 1.71, "volume": 9120296.0}, {"date": "2026-02-17", "close": 1.58, "volume": 11703350.0}, {"date": "2026-02-18", "close": 1.63, "volume": 7654931.0}, {"date": "2026-02-19", "close": 1.68, "volume": 4311519.0}, {"date": "2026-02-20", "close": 1.61, "volume": 4342005.0}, {"date": "2026-02-23", "close": 1.58, "volume": 6575554.0}, {"date": "2026-02-24", "close": 1.66, "volume": 3897413.0}, {"date": "2026-02-25", "close": 1.63, "volume": 4137111.0}, {"date": "2026-02-26", "close": 1.78, "volume": 4674321.0}, {"date": "2026-02-27", "close": 1.68, "volume": 5295087.0}, {"date": "2026-03-02", "close": 1.62, "volume": 6959609.0}, {"date": "2026-03-03", "close": 1.52, "volume": 9438327.0}, {"date": "2026-03-04", "close": 1.56, "volume": 5160702.0}, {"date": "2026-03-05", "close": 1.52, "volume": 4597898.0}, {"date": "2026-03-06", "close": 1.38, "volume": 8953016.0}, {"date": "2026-03-09", "close": 1.39, "volume": 6349474.0}, {"date": "2026-03-10", "close": 1.37, "volume": 6140887.0}, {"date": "2026-03-11", "close": 1.35, "volume": 4759583.0}, {"date": "2026-03-12", "close": 1.27, "volume": 6592631.0}, {"date": "2026-03-13", "close": 1.33, "volume": 5082346.0}, {"date": "2026-03-16", "close": 1.36, "volume": 3985573.0}, {"date": "2026-03-17", "close": 1.38, "volume": 3050504.0}, {"date": "2026-03-18", "close": 1.33, "volume": 4557479.0}, {"date": "2026-03-19", "close": 1.4, "volume": 4465453.0}, {"date": "2026-03-20", "close": 1.33, "volume": 5469313.0}, {"date": "2026-03-23", "close": 1.39, "volume": 4608610.0}, {"date": "2026-03-24", "close": 1.39, "volume": 4076467.0}, {"date": "2026-03-25", "close": 1.39, "volume": 2942099.0}, {"date": "2026-03-26", "close": 1.35, "volume": 4665285.0}, {"date": "2026-03-27", "close": 1.26, "volume": 8686680.0}, {"date": "2026-03-30", "close": 1.26, "volume": 9442785.0}, {"date": "2026-03-31", "close": 1.32, "volume": 9644220.0}, {"date": "2026-04-01", "close": 1.35, "volume": 8212229.0}, {"date": "2026-04-02", "close": 1.34, "volume": 6492594.0}, {"date": "2026-04-06", "close": 1.42, "volume": 6405003.0}, {"date": "2026-04-07", "close": 1.44, "volume": 4274928.0}, {"date": "2026-04-08", "close": 1.47, "volume": 5310447.0}, {"date": "2026-04-09", "close": 1.35, "volume": 5580315.0}, {"date": "2026-04-10", "close": 1.34, "volume": 3593928.0}, {"date": "2026-04-13", "close": 1.45, "volume": 4765842.0}, {"date": "2026-04-14", "close": 1.57, "volume": 6339662.0}, {"date": "2026-04-15", "close": 1.6, "volume": 4352036.0}, {"date": "2026-04-16", "close": 1.63, "volume": 5346943.0}, {"date": "2026-04-17", "close": 1.69, "volume": 8531515.0}, {"date": "2026-04-20", "close": 1.74, "volume": 4202599.0}, {"date": "2026-04-21", "close": 1.73, "volume": 8036437.0}, {"date": "2026-04-22", "close": 1.71, "volume": 4714440.0}, {"date": "2026-04-23", "close": 1.57, "volume": 9691320.0}, {"date": "2026-04-24", "close": 1.56, "volume": 11370540.0}, {"date": "2026-04-27", "close": 1.59, "volume": 7248173.0}, {"date": "2026-04-28", "close": 1.58, "volume": 3981361.0}, {"date": "2026-04-29", "close": 1.47, "volume": 5892336.0}, {"date": "2026-04-30", "close": 1.59, "volume": 4962100.0}, {"date": "2026-05-01", "close": 1.6, "volume": 5002572.0}, {"date": "2026-05-04", "close": 1.55, "volume": 3604934.0}, {"date": "2026-05-05", "close": 1.58, "volume": 5805954.0}, {"date": "2026-05-06", "close": 1.71, "volume": 7522721.0}, {"date": "2026-05-07", "close": 1.65, "volume": 6321819.0}, {"date": "2026-05-08", "close": 1.41, "volume": 9870271.0}, {"date": "2026-05-11", "close": 1.355, "volume": 4670154.0}, {"date": "2026-05-12", "close": 1.28, "volume": 6861425.0}, {"date": "2026-05-13", "close": 1.27, "volume": 4997868.0}, {"date": "2026-05-14", "close": 1.21, "volume": 9559434.0}, {"date": "2026-05-15", "close": 1.12, "volume": 9318967.0}, {"date": "2026-05-18", "close": 1.15, "volume": 7884768.0}, {"date": "2026-05-19", "close": 1.15, "volume": 5193567.0}, {"date": "2026-05-20", "close": 1.19, "volume": 3750056.0}, {"date": "2026-05-21", "close": 1.25, "volume": 3981227.0}, {"date": "2026-05-22", "close": 1.22, "volume": 4637740.0}, {"date": "2026-05-26", "close": 1.26, "volume": 6286898.0}, {"date": "2026-05-27", "close": 1.29, "volume": 3474283.0}, {"date": "2026-05-28", "close": 1.47, "volume": 9354394.0}, {"date": "2026-05-29", "close": 1.49, "volume": 7012525.0}, {"date": "2026-06-01", "close": 1.58, "volume": 8207767.0}, {"date": "2026-06-02", "close": 1.58, "volume": 7936394.0}, {"date": "2026-06-03", "close": 1.58, "volume": 6842352.0}, {"date": "2026-06-04", "close": 1.63, "volume": 7876095.0}, {"date": "2026-06-05", "close": 1.45, "volume": 6483684.0}, {"date": "2026-06-08", "close": 1.38, "volume": 4225737.0}, {"date": "2026-06-09", "close": 1.37, "volume": 3834133.0}, {"date": "2026-06-10", "close": 1.37, "volume": 5224296.0}, {"date": "2026-06-11", "close": 1.35, "volume": 5069275.0}, {"date": "2026-06-12", "close": 1.31, "volume": 4981024.0}, {"date": "2026-06-15", "close": 1.32, "volume": 5298162.0}, {"date": "2026-06-16", "close": 1.35, "volume": 3742765.0}, {"date": "2026-06-17", "close": 1.34, "volume": 4798086.0}, {"date": "2026-06-18", "close": 1.4, "volume": 4318168.0}, {"date": "2026-06-22", "close": 1.32, "volume": 4545818.0}, {"date": "2026-06-23", "close": 1.31, "volume": 4911227.0}, {"date": "2026-06-24", "close": 1.44, "volume": 6200663.0}, {"date": "2026-06-25", "close": 1.6, "volume": 10585380.0}, {"date": "2026-06-26", "close": 1.65, "volume": 19180260.0}, {"date": "2026-06-29", "close": 1.73, "volume": 8339317.0}, {"date": "2026-06-30", "close": 1.68, "volume": 6885072.0}, {"date": "2026-07-01", "close": 1.74, "volume": 5002429.0}, {"date": "2026-07-02", "close": 1.68, "volume": 5375171.0}, {"date": "2026-07-06", "close": 1.66, "volume": 3892813.0}, {"date": "2026-07-07", "close": 1.56, "volume": 3669266.0}, {"date": "2026-07-08", "close": 1.5, "volume": 4142714.0}, {"date": "2026-07-09", "close": 1.61, "volume": 6137150.0}, {"date": "2026-07-10", "close": 1.56, "volume": 6685600.0}, {"date": "2026-07-13", "close": 1.49, "volume": 5397032.0}, {"date": "2026-07-14", "close": 1.5, "volume": 2740350.0}, {"date": "2026-07-15", "close": 1.53, "volume": 3552632.0}, {"date": "2026-07-16", "close": 1.49, "volume": 4291924.0}, {"date": "2026-07-17", "close": 1.44, "volume": 7078875.0}, {"date": "2026-07-20", "close": 1.36, "volume": 10874080.0}, {"date": "2026-07-21", "close": 1.4, "volume": 7438666.0}, {"date": "2026-07-22", "close": 1.38, "volume": 7737617.0}, {"date": "2026-07-23", "close": 1.4, "volume": 6861412.0}, {"date": "2026-07-24", "close": 1.36, "volume": 8063248.0}], "refreshing": true}