{"ticker": "PCT", "overview": {"cik": "1830033", "ticker": "PCT", "name": "PureCycle Technologies, Inc.", "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "sic": "2821", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001769793-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001847066-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001830033-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001769793-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001847079-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001830033-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001830033-26-000025", "price_sensitive": true}, {"form": "3/A", "date": "2026-07-23", "title": "Form 3/A", "accession": "0002124319-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-23", "title": "Form 4/A", "accession": "0002124319-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0002124319-26-000008", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-23", "title": "Form 3/A", "accession": "0002124319-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0002003074-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271316", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001085146-26-000446", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001193125-26-269542", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001193125-26-269521", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-11", "title": "Form FWP", "accession": "0001193125-26-266616", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266413", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001193125-26-266100", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001193125-26-266073", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-10", "title": "Form S-3ASR", "accession": "0001193125-26-265847", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001847079-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002124319-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003337", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001923422-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 98756.02, "sell_n": 0, "sell_sum": 0, "net": 98756.02, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "PCT", "has_prices": true, "as_of": "2026-09-22", "last": 5.59, "prev_close": 5.67, "change": -0.08000000000000007, "change_pct": -0.014109347442680789, "session_volume": 2877367.0, "vwap_5": 5.650935816523348, "vwap_20": 6.046178655907415, "vwap_60": 6.67153162015073, "vwap_250": 8.684597869961559, "high_52w": 13.95, "low_52w": 5.06, "avg_volume_20": 3204014.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001769793-26-000013", "src": "INSIDERS", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "Brad Kalter", "who_key": "Kalter Brad", "role": "General Counsel, CCO & Scty.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14574.500000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on PCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/000176979326000013/0001769793-26-000013-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "0001847066-26-000005", "src": "INSIDERS", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "Fernando Musa", "who_key": "Musa Fernando", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98756.02, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Board member picks up $99K of PCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1847066/000184706626000005/0001847066-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "0001769793-26-000011", "src": "INSIDERS", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "Brad Kalter", "who_key": "Kalter Brad", "role": "General Counsel, CCO & Scty.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on PCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/000176979326000011/0001769793-26-000011-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101739}, {"id": "13DG-0001085146-26-000446", "src": "13DG", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "PureCycle Technologies, Inc.", "who_key": "PureCycle Technologies, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "PureCycle Technologies, Inc. moves to a 18.84% activist stake in PCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/0001085146-26-000446-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209739}, {"id": "0002124319-26-000010", "src": "INSIDERS", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "Donald Carpenter", "who_key": "Carpenter Donald", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on PCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/000212431926000010/0002124319-26-000010-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239979}, {"id": "13DG-0000919574-26-003337", "src": "13DG", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "PureCycle Technologies, Inc.", "who_key": "PureCycle Technologies, 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "PureCycle Technologies, Inc. moves to a 4.2% passive stake in PCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/0000919574-26-003337-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000102909-26-002193", "src": "13DG", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "PureCycle Technologies, Inc.", "who_key": "PureCycle Technologies, 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "PureCycle Technologies, Inc. adjusts its stake in PCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/0000102909-26-002193-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0002124319-26-000008", "src": "INSIDERS", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "Donald Carpenter", "who_key": "Carpenter Donald", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7851.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on PCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/000212431926000008/0002124319-26-000008-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324939}], "recent_buys": [{"id": "0001847066-26-000005", "src": "INSIDERS", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "Fernando Musa", "who_key": "Musa Fernando", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98756.02, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Board member picks up $99K of PCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1847066/000184706626000005/0001847066-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}], "institutional": [{"id": "13DG-0001085146-26-000446", "src": "13DG", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "PureCycle Technologies, Inc.", "who_key": "PureCycle Technologies, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "PureCycle Technologies, Inc. moves to a 18.84% activist stake in PCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/0001085146-26-000446-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209739}, {"id": "13DG-0000919574-26-003337", "src": "13DG", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "PureCycle Technologies, Inc.", "who_key": "PureCycle Technologies, 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "PureCycle Technologies, Inc. moves to a 4.2% passive stake in PCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/0000919574-26-003337-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000102909-26-002193", "src": "13DG", "ticker": "PCT", "cik": "1830033", "company": "PureCycle Technologies, Inc.", "company_raw": "PureCycle Technologies, Inc.", "who": "PureCycle Technologies, Inc.", "who_key": "PureCycle Technologies, 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "PureCycle Technologies, Inc. adjusts its stake in PCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1830033/0000102909-26-002193-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "PureCycle Technologies, Inc. - Warrant", "new_value": "PureCycle Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001830033", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001830033", "applied": 1, "detected_at": "2026-10-26T18:53:32.493534"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PCTTU", "new_value": "PureCycle Technologies, Inc. - Unit", "effective": "", "evidence": "PCTTU is listed again under the same company (PureCycle Technologies, Inc. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.944714"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PCTTW", "new_value": "PureCycle Technologies, Inc. - Warrant", "effective": "", "evidence": "PCTTW is listed again under the same company (PureCycle Technologies, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.639142"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PCT", "new_value": "PureCycle Technologies, Inc. - Common stock", "effective": "", "evidence": "PCT is listed again under the same company (PureCycle Technologies, Inc. - Common stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.639048"}]}, "key_people": [{"who": "Fernando Musa", "who_key": "Musa Fernando", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98756.02, "sold": 0, "net": 98756.02, "trades": 1, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 98756.02, "date": "2026-09-04", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1847066/000184706626000005/0001847066-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 98756.02, "date": "2026-09-04", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1847066/000184706626000005/0001847066-26-000005-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 98756.02}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001769793-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001847066-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001830033-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001769793-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001847079-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001830033-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001830033-26-000025", "price_sensitive": true}, {"form": "3/A", "date": "2026-07-23", "title": "Form 3/A", "accession": "0002124319-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-23", "title": "Form 4/A", "accession": "0002124319-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0002124319-26-000008", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-23", "title": "Form 3/A", "accession": "0002124319-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0002003074-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271316", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001085146-26-000446", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001193125-26-269542", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001193125-26-269521", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-11", "title": "Form FWP", "accession": "0001193125-26-266616", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266413", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001193125-26-266100", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001193125-26-266073", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-10", "title": "Form S-3ASR", "accession": "0001193125-26-265847", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001847079-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002124319-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003337", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001923422-26-000002", "price_sensitive": false}], "performance": {"ticker": "PCT", "has_prices": true, "summary": {"n": 1, "avg": -0.1251956181533646, "win_rate": 0.0, "best": -0.1251956181533646, "worst": -0.1251956181533646, "as_of": "2026-09-22"}, "buys": [{"who": "Musa Fernando", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98756.02, "date": "2026-09-04", "score": 40.4, "ref_price": 6.39, "return": -0.1251956181533646}]}, "price_series": [{"date": "2020-06-11", "close": 12.875, "volume": null}, {"date": "2020-06-12", "close": 12.875, "volume": null}, {"date": "2020-06-15", "close": 12.875, "volume": null}, {"date": "2020-06-16", "close": 12.875, "volume": null}, {"date": "2020-06-17", "close": 12.875, "volume": null}, {"date": "2020-06-18", "close": 12.875, "volume": null}, {"date": "2020-06-19", "close": 12.875, "volume": null}, {"date": "2020-06-22", "close": 12.875, "volume": null}, {"date": "2020-06-23", "close": 12.875, "volume": null}, {"date": "2020-06-24", "close": 12.875, "volume": null}, {"date": "2020-06-25", "close": 12.875, "volume": null}, {"date": "2020-06-26", "close": 12.875, "volume": null}, {"date": "2020-06-29", "close": 12.875, "volume": null}, {"date": "2020-06-30", "close": 12.875, "volume": null}, {"date": "2020-07-01", "close": 12.875, "volume": null}, {"date": "2020-07-02", "close": 12.875, "volume": null}, {"date": "2020-07-06", "close": 12.875, "volume": null}, {"date": "2020-07-07", "close": 12.875, "volume": null}, {"date": "2020-07-08", "close": 12.875, "volume": null}, {"date": "2020-07-09", "close": 12.875, "volume": null}, {"date": "2020-07-10", "close": 12.875, "volume": null}, {"date": "2020-07-13", "close": 12.875, "volume": null}, {"date": "2020-07-14", "close": 10.2, "volume": 209.0}, {"date": "2020-07-15", "close": 10.2, "volume": null}, {"date": "2020-07-16", "close": 10.2, "volume": null}, {"date": "2020-07-17", "close": 10.2, "volume": null}, {"date": "2020-07-20", "close": 9.92, "volume": 235.0}, {"date": "2020-07-21", "close": 9.92, "volume": null}, {"date": "2020-07-22", "close": 9.92, "volume": null}, {"date": "2020-07-23", "close": 9.92, "volume": 1984.0}, {"date": "2020-07-24", "close": 9.92, "volume": null}, {"date": "2020-07-27", "close": 9.92, "volume": 4006.0}, {"date": "2020-07-28", "close": 9.92, "volume": null}, {"date": "2020-07-29", "close": 9.92, "volume": null}, {"date": "2020-07-30", "close": 9.92, "volume": null}, {"date": "2020-07-31", "close": 9.88, "volume": 6534.0}, {"date": "2020-08-03", "close": 9.88, "volume": null}, {"date": "2020-08-04", "close": 9.88, "volume": null}, {"date": "2020-08-05", "close": 9.88, "volume": null}, {"date": "2020-08-06", "close": 9.88, "volume": null}, {"date": "2020-08-07", "close": 9.88, "volume": null}, {"date": "2020-08-10", "close": 9.88, "volume": null}, {"date": "2020-08-11", "close": 9.88, "volume": null}, {"date": "2020-08-12", "close": 9.88, "volume": null}, {"date": "2020-08-13", "close": 9.88, "volume": 12168.0}, {"date": "2020-08-14", "close": 9.88, "volume": null}, {"date": "2020-08-17", "close": 9.88, "volume": null}, {"date": "2020-08-18", "close": 9.88, "volume": null}, {"date": "2020-08-19", "close": 9.94, "volume": 1003.0}, {"date": "2020-08-20", "close": 9.87, "volume": 10886.0}, {"date": "2020-08-21", "close": 9.84, "volume": 9800.0}, {"date": "2020-08-24", "close": 9.84, "volume": null}, {"date": "2020-08-25", "close": 9.78, "volume": 984.0}, {"date": "2020-08-26", "close": 9.78, "volume": null}, {"date": "2020-08-27", "close": 9.78, "volume": null}, {"date": "2020-08-28", "close": 9.78, "volume": null}, {"date": "2020-08-31", "close": 9.9, "volume": 12933.0}, {"date": "2020-09-01", "close": 9.9399, "volume": 201.0}, {"date": "2020-09-02", "close": 9.94, "volume": 146357.0}, {"date": "2020-09-03", "close": 9.95, "volume": 11083.0}, {"date": "2020-09-04", "close": 9.95, "volume": 13703.0}, {"date": "2020-09-08", "close": 9.93, "volume": 13555.0}, {"date": "2020-09-09", "close": 9.92, "volume": 12020.0}, {"date": "2020-09-10", "close": 9.93, "volume": 1500.0}, {"date": "2020-09-11", "close": 9.92, "volume": 10833.0}, {"date": "2020-09-14", "close": 9.96, "volume": 605.0}, {"date": "2020-09-15", "close": 9.97, "volume": 2733.0}, {"date": "2020-09-16", "close": 9.93, "volume": 534.0}, {"date": "2020-09-17", "close": 9.93, "volume": null}, {"date": "2020-09-18", "close": 9.93, "volume": null}, {"date": "2020-09-21", "close": 10.0, "volume": 1637.0}, {"date": "2020-09-22", "close": 9.93, "volume": 7501.0}, {"date": "2020-09-23", "close": 9.98, "volume": 1311.0}, {"date": "2020-09-24", "close": 9.95, "volume": 2200.0}, {"date": "2020-09-25", "close": 9.94, "volume": 4104.0}, {"date": "2020-09-28", "close": 9.93, "volume": 26187.0}, {"date": "2020-09-29", "close": 9.93, "volume": null}, {"date": "2020-09-30", "close": 9.95, "volume": 500.0}, {"date": "2020-10-01", "close": 9.95, "volume": 5267.0}, {"date": "2020-10-02", "close": 9.93, "volume": 34219.0}, {"date": "2020-10-05", "close": 10.0, "volume": 10458.0}, {"date": "2020-10-06", "close": 9.89, "volume": 198915.0}, {"date": "2020-10-07", "close": 9.89, "volume": 217196.0}, {"date": "2020-10-08", "close": 9.88, "volume": 84615.0}, {"date": "2020-10-09", "close": 9.88, "volume": null}, {"date": "2020-10-12", "close": 9.89, "volume": 4704.0}, {"date": "2020-10-13", "close": 9.89, "volume": null}, {"date": "2020-10-14", "close": 10.09, "volume": 1051.0}, {"date": "2020-10-15", "close": 10.08, "volume": 1398.0}, {"date": "2020-10-16", "close": 10.08, "volume": null}, {"date": "2020-10-19", "close": 10.08, "volume": null}, {"date": "2020-10-20", "close": 9.88, "volume": 34026.0}, {"date": "2020-10-21", "close": 9.88, "volume": 4009.0}, {"date": "2020-10-22", "close": 9.88, "volume": 525.0}, {"date": "2020-10-23", "close": 9.95, "volume": 426.0}, {"date": "2020-10-26", "close": 9.92, "volume": 200016.0}, {"date": "2020-10-27", "close": 9.92, "volume": null}, {"date": "2020-10-28", "close": 9.9, "volume": 44301.0}, {"date": "2020-10-29", "close": 9.88, "volume": 13986.0}, {"date": "2020-10-30", "close": 9.88, "volume": 309163.0}, {"date": "2020-11-02", "close": 9.9692, "volume": 22804.0}, {"date": "2020-11-03", "close": 10.0, "volume": 2832.0}, {"date": "2020-11-04", "close": 10.03, "volume": 36464.0}, {"date": "2020-11-05", "close": 10.08, "volume": 79492.0}, {"date": "2020-11-06", "close": 10.09, "volume": 72446.0}, {"date": "2020-11-09", "close": 10.0706, "volume": 890.0}, {"date": "2020-11-10", "close": 10.0706, "volume": null}, {"date": "2020-11-11", "close": 10.0, "volume": 906.0}, {"date": "2020-11-12", "close": 10.125, "volume": 12114.0}, {"date": "2020-11-13", "close": 10.1, "volume": 21267.0}, {"date": "2020-11-16", "close": 10.5, "volume": 2729707.0}, {"date": "2020-11-17", "close": 10.45, "volume": 911157.0}, {"date": "2020-11-18", "close": 10.39, "volume": 148598.0}, {"date": "2020-11-19", "close": 10.45, "volume": 459602.0}, {"date": "2020-11-20", "close": 10.4, "volume": 160090.0}, {"date": "2020-11-23", "close": 10.46, "volume": 111521.0}, {"date": "2020-11-24", "close": 10.44, "volume": 145475.0}, {"date": "2020-11-25", "close": 10.69, "volume": 636674.0}, {"date": "2020-11-27", "close": 11.1, "volume": 538805.0}, {"date": "2020-11-30", "close": 11.18, "volume": 663791.0}, {"date": "2020-12-01", "close": 11.4, "volume": 373024.0}, {"date": "2020-12-02", "close": 11.42, "volume": 305023.0}, {"date": "2020-12-03", "close": 12.25, "volume": 431911.0}, {"date": "2020-12-04", "close": 12.86, "volume": 475021.0}, {"date": "2020-12-07", "close": 13.72, "volume": 590157.0}, {"date": "2020-12-08", "close": 14.01, "volume": 327068.0}, {"date": "2020-12-09", "close": 14.65, "volume": 397879.0}, {"date": "2020-12-10", "close": 14.7, "volume": 424609.0}, {"date": "2020-12-11", "close": 13.88, "volume": 325905.0}, {"date": "2020-12-14", "close": 13.45, "volume": 462616.0}, {"date": "2020-12-15", "close": 13.75, "volume": 149468.0}, {"date": "2020-12-16", "close": 13.77, "volume": 178242.0}, {"date": "2020-12-17", "close": 13.82, "volume": 34623.0}, {"date": "2020-12-18", "close": 14.31, "volume": 72266.0}, {"date": "2020-12-21", "close": 15.15, "volume": 108408.0}, {"date": "2020-12-22", "close": 15.19, "volume": 117071.0}, {"date": "2020-12-23", "close": 15.67, "volume": 310109.0}, {"date": "2020-12-24", "close": 16.23, "volume": 64766.0}, {"date": "2020-12-28", "close": 16.82, "volume": 113334.0}, {"date": "2020-12-29", "close": 16.98, "volume": 90237.0}, {"date": "2020-12-30", "close": 16.45, "volume": 64202.0}, {"date": "2020-12-31", "close": 16.13, "volume": 43490.0}, {"date": "2021-01-04", "close": 15.875, "volume": 98032.0}, {"date": "2021-01-05", "close": 15.38, "volume": 49695.0}, {"date": "2021-01-06", "close": 15.76, "volume": 53156.0}, {"date": "2021-01-07", "close": 15.75, "volume": 128186.0}, {"date": "2021-01-08", "close": 15.5, "volume": 174059.0}, {"date": "2021-01-11", "close": 16.0, "volume": 106599.0}, {"date": "2021-01-12", "close": 15.35, "volume": 92162.0}, {"date": "2021-01-13", "close": 16.43, "volume": 129385.0}, {"date": "2021-01-14", "close": 17.0, "volume": 380833.0}, {"date": "2021-01-15", "close": 16.89, "volume": 77527.0}, {"date": "2021-01-19", "close": 16.6, "volume": 127928.0}, {"date": "2021-01-20", "close": 17.06, "volume": 121442.0}, {"date": "2021-01-21", "close": 18.53, "volume": 703325.0}, {"date": "2021-01-22", "close": 18.99, "volume": 526402.0}, {"date": "2021-01-25", "close": 18.58, "volume": 292968.0}, {"date": "2021-01-26", "close": 18.95, "volume": 82746.0}, {"date": "2021-01-27", "close": 18.94, "volume": 112417.0}, {"date": "2021-01-28", "close": 18.21, "volume": 182997.0}, {"date": "2021-01-29", "close": 17.69, "volume": 63291.0}, {"date": "2021-02-01", "close": 17.69, "volume": 271496.0}, {"date": "2021-02-02", "close": 18.09, "volume": 346198.0}, {"date": "2021-02-03", "close": 19.0, "volume": 261880.0}, {"date": "2021-02-04", "close": 20.71, "volume": 379715.0}, {"date": "2021-02-05", "close": 24.11, "volume": 490796.0}, {"date": "2021-02-08", "close": 26.4, "volume": 612466.0}, {"date": "2021-02-09", "close": 26.4, "volume": 185933.0}, {"date": "2021-02-10", "close": 25.31, "volume": 169861.0}, {"date": "2021-02-11", "close": 26.73, "volume": 322369.0}, {"date": "2021-02-12", "close": 29.04, "volume": 318889.0}, {"date": "2021-02-16", "close": 27.8, "volume": 497914.0}, {"date": "2021-02-17", "close": 27.5, "volume": 226734.0}, {"date": "2021-02-18", "close": 26.5, "volume": 253968.0}, {"date": "2021-02-19", "close": 26.85, "volume": 151082.0}, {"date": "2021-02-22", "close": 24.61, "volume": 177794.0}, {"date": "2021-02-23", "close": 24.19, "volume": 309803.0}, {"date": "2021-02-24", "close": 24.6, "volume": 148056.0}, {"date": "2021-02-25", "close": 23.66, "volume": 203336.0}, {"date": "2021-02-26", "close": 24.0, "volume": 371989.0}, {"date": "2021-03-01", "close": 26.23, "volume": 656955.0}, {"date": "2021-03-02", "close": 25.99, "volume": 63321.0}, {"date": "2021-03-03", "close": 21.52, "volume": 307952.0}, {"date": "2021-03-04", "close": 19.24, "volume": 612352.0}, {"date": "2021-03-05", "close": 20.51, "volume": 358250.0}, {"date": "2021-03-08", "close": 21.16, "volume": 379844.0}, {"date": "2021-03-09", "close": 22.9, "volume": 289424.0}, {"date": "2021-03-10", "close": 24.33, "volume": 198948.0}, {"date": "2021-03-11", "close": 27.87, "volume": 289556.0}, {"date": "2021-03-12", "close": 26.35, "volume": 327952.0}, {"date": "2021-03-15", "close": 25.7, "volume": 147484.0}, {"date": "2021-03-16", "close": 25.75, "volume": 178397.0}, {"date": "2021-03-17", "close": 28.9, "volume": 2038506.0}, {"date": "2021-03-18", "close": 32.69, "volume": 1380354.0}, {"date": "2021-03-19", "close": 32.32, "volume": 1792571.0}, {"date": "2021-03-22", "close": 32.21, "volume": 3155831.0}, {"date": "2021-03-23", "close": 32.65, "volume": 1579636.0}, {"date": "2021-03-24", "close": 32.07, "volume": 708277.0}, {"date": "2021-03-25", "close": 29.29, "volume": 1314987.0}, {"date": "2021-03-26", "close": 27.76, "volume": 934083.0}, {"date": "2021-03-29", "close": 24.97, "volume": 706200.0}, {"date": "2021-03-30", "close": 23.62, "volume": 1271559.0}, {"date": "2021-03-31", "close": 25.5, "volume": 1226570.0}, {"date": "2021-04-01", "close": 25.23, "volume": 1482316.0}, {"date": "2021-04-05", "close": 25.73, "volume": 528292.0}, {"date": "2021-04-06", "close": 25.67, "volume": 1217358.0}, {"date": "2021-04-07", "close": 26.23, "volume": 967313.0}, {"date": "2021-04-08", "close": 27.1, "volume": 925908.0}, {"date": "2021-04-09", "close": 27.82, "volume": 618570.0}, {"date": "2021-04-12", "close": 27.99, "volume": 721549.0}, {"date": "2021-04-13", "close": 28.57, "volume": 701040.0}, {"date": "2021-04-14", "close": 29.02, "volume": 712114.0}, {"date": "2021-04-15", "close": 28.15, "volume": 593265.0}, {"date": "2021-04-16", "close": 25.98, "volume": 697455.0}, {"date": "2021-04-19", "close": 23.59, "volume": 1123156.0}, {"date": "2021-04-20", "close": 23.15, "volume": 1019095.0}, {"date": "2021-04-21", "close": 24.6, "volume": 1189356.0}, {"date": "2021-04-22", "close": 25.88, "volume": 787517.0}, {"date": "2021-04-23", "close": 26.43, "volume": 656865.0}, {"date": "2021-04-26", "close": 27.34, "volume": 667723.0}, {"date": "2021-04-27", "close": 27.34, "volume": 925945.0}, {"date": "2021-04-28", "close": 27.18, "volume": 529915.0}, {"date": "2021-04-29", "close": 26.54, "volume": 510732.0}, {"date": "2021-04-30", "close": 25.82, "volume": 621340.0}, {"date": "2021-05-03", "close": 26.2, "volume": 672950.0}, {"date": "2021-05-04", "close": 26.01, "volume": 720993.0}, {"date": "2021-05-05", "close": 24.59, "volume": 644456.0}, {"date": "2021-05-06", "close": 14.83, "volume": 11001080.0}, {"date": "2021-05-07", "close": 15.18, "volume": 3195404.0}, {"date": "2021-05-10", "close": 12.63, "volume": 2052399.0}, {"date": "2021-05-11", "close": 13.45, "volume": 3723376.0}, {"date": "2021-05-12", "close": 12.59, "volume": 1193333.0}, {"date": "2021-05-13", "close": 10.82, "volume": 3076101.0}, {"date": "2021-05-14", "close": 12.43, "volume": 2673512.0}, {"date": "2021-05-17", "close": 13.86, "volume": 2486569.0}, {"date": "2021-05-18", "close": 13.39, "volume": 1633727.0}, {"date": "2021-05-19", "close": 14.68, "volume": 1803802.0}, {"date": "2021-05-20", "close": 15.85, "volume": 1273705.0}, {"date": "2021-05-21", "close": 17.74, "volume": 1274713.0}, {"date": "2021-05-24", "close": 16.42, "volume": 1157626.0}, {"date": "2021-05-25", "close": 16.01, "volume": 798835.0}, {"date": "2021-05-26", "close": 16.83, "volume": 801584.0}, {"date": "2021-05-27", "close": 17.46, "volume": 1033219.0}, {"date": "2021-05-28", "close": 17.42, "volume": 507069.0}, {"date": "2021-06-01", "close": 17.61, "volume": 1147306.0}, {"date": "2021-06-02", "close": 19.69, "volume": 2191971.0}, {"date": "2021-06-03", "close": 18.94, "volume": 1931446.0}, {"date": "2021-06-04", "close": 20.07, "volume": 2011584.0}, {"date": "2021-06-07", "close": 20.93, "volume": 2505161.0}, {"date": "2021-06-08", "close": 22.47, "volume": 1750031.0}, {"date": "2021-06-09", "close": 19.79, "volume": 1459364.0}, {"date": "2021-06-10", "close": 19.1, "volume": 1336822.0}, {"date": "2021-06-11", "close": 19.65, "volume": 896554.0}, {"date": "2021-06-14", "close": 18.61, "volume": 977776.0}, {"date": "2021-06-15", "close": 19.03, "volume": 1562770.0}, {"date": "2021-06-16", "close": 20.55, "volume": 2545093.0}, {"date": "2021-06-17", "close": 22.41, "volume": 2828410.0}, {"date": "2021-06-18", "close": 22.4, "volume": 6978244.0}, {"date": "2021-06-21", "close": 22.67, "volume": 2035486.0}, {"date": "2021-06-22", "close": 23.29, "volume": 1756116.0}, {"date": "2021-06-23", "close": 25.14, "volume": 1386947.0}, {"date": "2021-06-24", "close": 25.57, "volume": 1544667.0}, {"date": "2021-06-25", "close": 24.18, "volume": 5031672.0}, {"date": "2021-06-28", "close": 23.51, "volume": 1103756.0}, {"date": "2021-06-29", "close": 22.74, "volume": 915568.0}, {"date": "2021-06-30", "close": 23.65, "volume": 860057.0}, {"date": "2021-07-01", "close": 24.48, "volume": 1118917.0}, {"date": "2021-07-02", "close": 22.68, "volume": 711701.0}, {"date": "2021-07-06", "close": 19.86, "volume": 1614347.0}, {"date": "2021-07-07", "close": 19.33, "volume": 959845.0}, {"date": "2021-07-08", "close": 19.34, "volume": 1090715.0}, {"date": "2021-07-09", "close": 20.22, "volume": 588445.0}, {"date": "2021-07-12", "close": 19.31, "volume": 568255.0}, {"date": "2021-07-13", "close": 19.01, "volume": 956855.0}, {"date": "2021-07-14", "close": 17.15, "volume": 1348738.0}, {"date": "2021-07-15", "close": 16.5, "volume": 1027279.0}, {"date": "2021-07-16", "close": 15.84, "volume": 646750.0}, {"date": "2021-07-19", "close": 16.42, "volume": 1325924.0}, {"date": "2021-07-20", "close": 16.8, "volume": 631963.0}, {"date": "2021-07-21", "close": 16.74, "volume": 474086.0}, {"date": "2021-07-22", "close": 15.71, "volume": 840888.0}, {"date": "2021-07-23", "close": 15.03, "volume": 737799.0}, {"date": "2021-07-26", "close": 15.49, "volume": 591190.0}, {"date": "2021-07-27", "close": 15.02, "volume": 668139.0}, {"date": "2021-07-28", "close": 16.11, "volume": 769189.0}, {"date": "2021-07-29", "close": 15.73, "volume": 623013.0}, {"date": "2021-07-30", "close": 14.81, "volume": 872107.0}, {"date": "2021-08-02", "close": 14.48, "volume": 688533.0}, {"date": "2021-08-03", "close": 14.79, "volume": 821073.0}, {"date": "2021-08-04", "close": 14.49, "volume": 479340.0}, {"date": "2021-08-05", "close": 15.81, "volume": 801555.0}, {"date": "2021-08-06", "close": 16.07, "volume": 746278.0}, {"date": "2021-08-09", "close": 16.58, "volume": 428631.0}, {"date": "2021-08-10", "close": 15.83, "volume": 521521.0}, {"date": "2021-08-11", "close": 14.26, "volume": 1586617.0}, {"date": "2021-08-12", "close": 15.94, "volume": 2207387.0}, {"date": "2021-08-13", "close": 14.42, "volume": 1310144.0}, {"date": "2021-08-16", "close": 13.25, "volume": 1224856.0}, {"date": "2021-08-17", "close": 12.61, "volume": 1206135.0}, {"date": "2021-08-18", "close": 11.64, "volume": 2275675.0}, {"date": "2021-08-19", "close": 10.9, "volume": 1655045.0}, {"date": "2021-08-20", "close": 11.98, "volume": 1343391.0}, {"date": "2021-08-23", "close": 12.49, "volume": 780025.0}, {"date": "2021-08-24", "close": 12.14, "volume": 791804.0}, {"date": "2021-08-25", "close": 12.97, "volume": 1352505.0}, {"date": "2021-08-26", "close": 13.48, "volume": 830943.0}, {"date": "2021-08-27", "close": 14.85, "volume": 1732745.0}, {"date": "2021-08-30", "close": 13.95, "volume": 768002.0}, {"date": "2021-08-31", "close": 14.71, "volume": 945402.0}, {"date": "2021-09-01", "close": 15.46, "volume": 1300448.0}, {"date": "2021-09-02", "close": 14.65, "volume": 1082626.0}, {"date": "2021-09-03", "close": 14.51, "volume": 467973.0}, {"date": "2021-09-07", "close": 14.11, "volume": 672512.0}, {"date": "2021-09-08", "close": 13.27, "volume": 503581.0}, {"date": "2021-09-09", "close": 13.16, "volume": 670936.0}, {"date": "2021-09-10", "close": 12.52, "volume": 566277.0}, {"date": "2021-09-13", "close": 12.9, "volume": 1301001.0}, {"date": "2021-09-14", "close": 12.92, "volume": 695501.0}, {"date": "2021-09-15", "close": 12.75, "volume": 951676.0}, {"date": "2021-09-16", "close": 13.2, "volume": 1011199.0}, {"date": "2021-09-17", "close": 12.92, "volume": 1797425.0}, {"date": "2021-09-20", "close": 12.66, "volume": 793382.0}, {"date": "2021-09-21", "close": 12.76, "volume": 861224.0}, {"date": "2021-09-22", "close": 12.99, "volume": 491883.0}, {"date": "2021-09-23", "close": 14.66, "volume": 1282734.0}, {"date": "2021-09-24", "close": 14.09, "volume": 832615.0}, {"date": "2021-09-27", "close": 14.69, "volume": 770502.0}, {"date": "2021-09-28", "close": 13.98, "volume": 553741.0}, {"date": "2021-09-29", "close": 13.84, "volume": 756077.0}, {"date": "2021-09-30", "close": 13.28, "volume": 858166.0}, {"date": "2021-10-01", "close": 12.79, "volume": 923290.0}, {"date": "2021-10-04", "close": 12.06, "volume": 913260.0}, {"date": "2021-10-05", "close": 12.39, "volume": 596843.0}, {"date": "2021-10-06", "close": 12.67, "volume": 691221.0}, {"date": "2021-10-07", "close": 13.83, "volume": 909754.0}, {"date": "2021-10-08", "close": 14.16, "volume": 681571.0}, {"date": "2021-10-11", "close": 14.46, "volume": 744606.0}, {"date": "2021-10-12", "close": 14.32, "volume": 522295.0}, {"date": "2021-10-13", "close": 14.2, "volume": 471795.0}, {"date": "2021-10-14", "close": 13.69, "volume": 356557.0}, {"date": "2021-10-15", "close": 13.93, "volume": 764612.0}, {"date": "2021-10-18", "close": 13.72, "volume": 250968.0}, {"date": "2021-10-19", "close": 13.79, "volume": 308640.0}, {"date": "2021-10-20", "close": 14.12, "volume": 672848.0}, {"date": "2021-10-21", "close": 14.85, "volume": 556389.0}, {"date": "2021-10-22", "close": 14.54, "volume": 434901.0}, {"date": "2021-10-25", "close": 14.76, "volume": 428882.0}, {"date": "2021-10-26", "close": 13.52, "volume": 856874.0}, {"date": "2021-10-27", "close": 13.0, "volume": 605836.0}, {"date": "2021-10-28", "close": 13.47, "volume": 577085.0}, {"date": "2021-10-29", "close": 13.39, "volume": 342736.0}, {"date": "2021-11-01", "close": 13.8, "volume": 793534.0}, {"date": "2021-11-02", "close": 13.19, "volume": 735758.0}, {"date": "2021-11-03", "close": 13.29, "volume": 802393.0}, {"date": "2021-11-04", "close": 13.07, "volume": 439815.0}, {"date": "2021-11-05", "close": 12.8, "volume": 633858.0}, {"date": "2021-11-08", "close": 13.09, "volume": 582224.0}, {"date": "2021-11-09", "close": 12.22, "volume": 769938.0}, {"date": "2021-11-10", "close": 11.5, "volume": 820023.0}, {"date": "2021-11-11", "close": 9.79, "volume": 6129989.0}, {"date": "2021-11-12", "close": 9.51, "volume": 1441033.0}, {"date": "2021-11-15", "close": 10.86, "volume": 1990906.0}, {"date": "2021-11-16", "close": 12.07, "volume": 2230217.0}, {"date": "2021-11-17", "close": 13.12, "volume": 2427202.0}, {"date": "2021-11-18", "close": 12.95, "volume": 1314630.0}, {"date": "2021-11-19", "close": 12.55, "volume": 941513.0}, {"date": "2021-11-22", "close": 13.66, "volume": 2216605.0}, {"date": "2021-11-23", "close": 12.33, "volume": 939545.0}, {"date": "2021-11-24", "close": 12.48, "volume": 511481.0}, {"date": "2021-11-26", "close": 12.16, "volume": 373249.0}, {"date": "2021-11-29", "close": 12.35, "volume": 729663.0}, {"date": "2021-11-30", "close": 12.3, "volume": 2607821.0}, {"date": "2021-12-01", "close": 11.67, "volume": 1272225.0}, {"date": "2021-12-02", "close": 11.37, "volume": 953217.0}, {"date": "2021-12-03", "close": 10.63, "volume": 1361401.0}, {"date": "2021-12-06", "close": 10.52, "volume": 989334.0}, {"date": "2021-12-07", "close": 11.5, "volume": 702578.0}, {"date": "2021-12-08", "close": 11.53, "volume": 708335.0}, {"date": "2021-12-09", "close": 11.34, "volume": 494489.0}, {"date": "2021-12-10", "close": 11.09, "volume": 678534.0}, {"date": "2021-12-13", "close": 10.46, "volume": 652885.0}, {"date": "2021-12-14", "close": 9.97, "volume": 788969.0}, {"date": "2021-12-15", "close": 10.28, "volume": 1114066.0}, {"date": "2021-12-16", "close": 10.09, "volume": 1638323.0}, {"date": "2021-12-17", "close": 9.58, "volume": 4139783.0}, {"date": "2021-12-20", "close": 8.79, "volume": 1519830.0}, {"date": "2021-12-21", "close": 9.23, "volume": 1188969.0}, {"date": "2021-12-22", "close": 9.76, "volume": 990272.0}, {"date": "2021-12-23", "close": 10.16, "volume": 726969.0}, {"date": "2021-12-27", "close": 9.56, "volume": 573934.0}, {"date": "2021-12-28", "close": 9.2, "volume": 1096556.0}, {"date": "2021-12-29", "close": 9.11, "volume": 846615.0}, {"date": "2021-12-30", "close": 9.65, "volume": 1003605.0}, {"date": "2021-12-31", "close": 9.57, "volume": 620459.0}, {"date": "2022-01-03", "close": 10.22, "volume": 760298.0}, {"date": "2022-01-04", "close": 9.88, "volume": 483827.0}, {"date": "2022-01-05", "close": 9.1, "volume": 679023.0}, {"date": "2022-01-06", "close": 8.82, "volume": 1112020.0}, {"date": "2022-01-07", "close": 8.65, "volume": 672300.0}, {"date": "2022-01-10", "close": 8.57, "volume": 903390.0}, {"date": "2022-01-11", "close": 8.68, "volume": 720564.0}, {"date": "2022-01-12", "close": 8.78, "volume": 380563.0}, {"date": "2022-01-13", "close": 8.13, "volume": 808160.0}, {"date": "2022-01-14", "close": 7.92, "volume": 659002.0}, {"date": "2022-01-18", "close": 7.36, "volume": 680307.0}, {"date": "2022-01-19", "close": 7.17, "volume": 865101.0}, {"date": "2022-01-20", "close": 6.89, "volume": 1451298.0}, {"date": "2022-01-21", "close": 6.15, "volume": 1221563.0}, {"date": "2022-01-24", "close": 6.27, "volume": 1955869.0}, {"date": "2022-01-25", "close": 5.86, "volume": 1381698.0}, {"date": "2022-01-26", "close": 5.59, "volume": 998998.0}, {"date": "2022-01-27", "close": 5.2, "volume": 1310601.0}, {"date": "2022-01-28", "close": 5.39, "volume": 931965.0}, {"date": "2022-01-31", "close": 5.95, "volume": 1159884.0}, {"date": "2022-02-01", "close": 6.15, "volume": 1021607.0}, {"date": "2022-02-02", "close": 5.92, "volume": 1297551.0}, {"date": "2022-02-03", "close": 5.36, "volume": 1008161.0}, {"date": "2022-02-04", "close": 5.83, "volume": 879425.0}, {"date": "2022-02-07", "close": 5.71, "volume": 878246.0}, {"date": "2022-02-08", "close": 5.58, "volume": 1079634.0}, {"date": "2022-02-09", "close": 5.92, "volume": 1138159.0}, {"date": "2022-02-10", "close": 5.72, "volume": 1063923.0}, {"date": "2022-02-11", "close": 5.39, "volume": 1065795.0}, {"date": "2022-02-14", "close": 5.41, "volume": 530751.0}, {"date": "2022-02-15", "close": 6.12, "volume": 713651.0}, {"date": "2022-02-16", "close": 5.96, "volume": 618623.0}, {"date": "2022-02-17", "close": 6.18, "volume": 1356069.0}, {"date": "2022-02-18", "close": 6.04, "volume": 900195.0}, {"date": "2022-02-22", "close": 5.89, "volume": 1045352.0}, {"date": "2022-02-23", "close": 5.51, "volume": 1169019.0}, {"date": "2022-02-24", "close": 6.04, "volume": 1194507.0}, {"date": "2022-02-25", "close": 6.26, "volume": 633630.0}, {"date": "2022-02-28", "close": 6.96, "volume": 1848705.0}, {"date": "2022-03-01", "close": 7.24, "volume": 1252994.0}, {"date": "2022-03-02", "close": 7.07, "volume": 1503741.0}, {"date": "2022-03-03", "close": 7.14, "volume": 731192.0}, {"date": "2022-03-04", "close": 6.9, "volume": 566834.0}, {"date": "2022-03-07", "close": 7.15, "volume": 1144554.0}, {"date": "2022-03-08", "close": 7.76, "volume": 1519519.0}, {"date": "2022-03-09", "close": 8.47, "volume": 2032762.0}, {"date": "2022-03-10", "close": 9.61, "volume": 1263953.0}, {"date": "2022-03-11", "close": 9.19, "volume": 1240178.0}, {"date": "2022-03-14", "close": 8.41, "volume": 1681941.0}, {"date": "2022-03-15", "close": 8.83, "volume": 866937.0}, {"date": "2022-03-16", "close": 9.86, "volume": 1467036.0}, {"date": "2022-03-17", "close": 10.05, "volume": 2208730.0}, {"date": "2022-03-18", "close": 9.43, "volume": 1291497.0}, {"date": "2022-03-21", "close": 8.73, "volume": 940505.0}, {"date": "2022-03-22", "close": 8.58, "volume": 6065017.0}, {"date": "2022-03-23", "close": 7.72, "volume": 2155144.0}, {"date": "2022-03-24", "close": 8.0, "volume": 1914226.0}, {"date": "2022-03-25", "close": 7.58, "volume": 1118984.0}, {"date": "2022-03-28", "close": 7.49, "volume": 865267.0}, {"date": "2022-03-29", "close": 8.61, "volume": 1421753.0}, {"date": "2022-03-30", "close": 8.36, "volume": 829079.0}, {"date": "2022-03-31", "close": 8.0, "volume": 899544.0}, {"date": "2022-04-01", "close": 8.0, "volume": 1319624.0}, {"date": "2022-04-04", "close": 8.79, "volume": 1642632.0}, {"date": "2022-04-05", "close": 8.3, "volume": 806162.0}, {"date": "2022-04-06", "close": 8.09, "volume": 605920.0}, {"date": "2022-04-07", "close": 8.03, "volume": 737416.0}, {"date": "2022-04-08", "close": 7.36, "volume": 850340.0}, {"date": "2022-04-11", "close": 7.6, "volume": 831526.0}, {"date": "2022-04-12", "close": 8.0, "volume": 916729.0}, {"date": "2022-04-13", "close": 8.32, "volume": 675659.0}, {"date": "2022-04-14", "close": 8.54, "volume": 802717.0}, {"date": "2022-04-18", "close": 8.82, "volume": 828325.0}, {"date": "2022-04-19", "close": 9.01, "volume": 787487.0}, {"date": "2022-04-20", "close": 8.67, "volume": 812580.0}, {"date": "2022-04-21", "close": 8.57, "volume": 672133.0}, {"date": "2022-04-22", "close": 8.04, "volume": 860194.0}, {"date": "2022-04-25", "close": 8.43, "volume": 893152.0}, {"date": "2022-04-26", "close": 8.23, "volume": 785784.0}, {"date": "2022-04-27", "close": 7.9, "volume": 996026.0}, {"date": "2022-04-28", "close": 7.85, "volume": 1256888.0}, {"date": "2022-04-29", "close": 7.8, "volume": 811082.0}, {"date": "2022-05-02", "close": 7.68, "volume": 1056450.0}, {"date": "2022-05-03", "close": 8.12, "volume": 1211436.0}, {"date": "2022-05-04", "close": 8.38, "volume": 763443.0}, {"date": "2022-05-05", "close": 8.32, "volume": 898841.0}, {"date": "2022-05-06", "close": 8.31, "volume": 1046228.0}, {"date": "2022-05-09", "close": 7.59, "volume": 1333710.0}, {"date": "2022-05-10", "close": 6.8, "volume": 1655840.0}, {"date": "2022-05-11", "close": 6.31, "volume": 1552027.0}, {"date": "2022-05-12", "close": 7.21, "volume": 2347091.0}, {"date": "2022-05-13", "close": 8.22, "volume": 1732142.0}, {"date": "2022-05-16", "close": 8.25, "volume": 1251510.0}, {"date": "2022-05-17", "close": 8.64, "volume": 1211356.0}, {"date": "2022-05-18", "close": 9.22, "volume": 1156618.0}, {"date": "2022-05-19", "close": 9.54, "volume": 1125981.0}, {"date": "2022-05-20", "close": 9.51, "volume": 1207154.0}, {"date": "2022-05-23", "close": 9.85, "volume": 1327012.0}, {"date": "2022-05-24", "close": 8.93, "volume": 1698314.0}, {"date": "2022-05-25", "close": 9.33, "volume": 1019142.0}, {"date": "2022-05-26", "close": 9.39, "volume": 1120984.0}, {"date": "2022-05-27", "close": 9.3, "volume": 732043.0}, {"date": "2022-05-31", "close": 8.54, "volume": 1220231.0}, {"date": "2022-06-01", "close": 8.66, "volume": 886258.0}, {"date": "2022-06-02", "close": 9.66, "volume": 1892071.0}, {"date": "2022-06-03", "close": 9.63, "volume": 965026.0}, {"date": "2022-06-06", "close": 9.01, "volume": 1683707.0}, {"date": "2022-06-07", "close": 9.37, "volume": 1205566.0}, {"date": "2022-06-08", "close": 9.36, "volume": 582400.0}, {"date": "2022-06-09", "close": 8.97, "volume": 689906.0}, {"date": "2022-06-10", "close": 8.91, "volume": 738932.0}, {"date": "2022-06-13", "close": 8.33, "volume": 1264342.0}, {"date": "2022-06-14", "close": 7.9, "volume": 1187002.0}, {"date": "2022-06-15", "close": 8.22, "volume": 1732960.0}, {"date": "2022-06-16", "close": 8.06, "volume": 1593263.0}, {"date": "2022-06-17", "close": 8.48, "volume": 3054999.0}, {"date": "2022-06-21", "close": 8.43, "volume": 1499559.0}, {"date": "2022-06-22", "close": 8.49, "volume": 1269276.0}, {"date": "2022-06-23", "close": 8.22, "volume": 857731.0}, {"date": "2022-06-24", "close": 8.07, "volume": 6492883.0}, {"date": "2022-06-27", "close": 7.64, "volume": 1272768.0}, {"date": "2022-06-28", "close": 7.53, "volume": 891440.0}, {"date": "2022-06-29", "close": 6.93, "volume": 1463936.0}, {"date": "2022-06-30", "close": 7.42, "volume": 1303050.0}, {"date": "2022-07-01", "close": 7.01, "volume": 2022586.0}, {"date": "2022-07-05", "close": 7.29, "volume": 1437505.0}, {"date": "2022-07-06", "close": 6.99, "volume": 973947.0}, {"date": "2022-07-07", "close": 7.2, "volume": 740597.0}, {"date": "2022-07-08", "close": 7.06, "volume": 990118.0}, {"date": "2022-07-11", "close": 6.66, "volume": 720773.0}, {"date": "2022-07-12", "close": 6.65, "volume": 1400779.0}, {"date": "2022-07-13", "close": 6.69, "volume": 669236.0}, {"date": "2022-07-14", "close": 7.0, "volume": 963972.0}, {"date": "2022-07-15", "close": 6.89, "volume": 971263.0}, {"date": "2022-07-18", "close": 6.74, "volume": 997864.0}, {"date": "2022-07-19", "close": 7.29, "volume": 1002162.0}, {"date": "2022-07-20", "close": 7.48, "volume": 1196042.0}, {"date": "2022-07-21", "close": 7.21, "volume": 727896.0}, {"date": "2022-07-22", "close": 6.77, "volume": 825008.0}, {"date": "2022-07-25", "close": 6.91, "volume": 761491.0}, {"date": "2022-07-26", "close": 7.17, "volume": 848680.0}, {"date": "2022-07-27", "close": 7.46, "volume": 908187.0}, {"date": "2022-07-28", "close": 7.42, "volume": 681272.0}, {"date": "2022-07-29", "close": 7.58, "volume": 518251.0}, {"date": "2022-08-01", "close": 7.52, "volume": 568511.0}, {"date": "2022-08-02", "close": 8.04, "volume": 1071403.0}, {"date": "2022-08-03", "close": 8.44, "volume": 791433.0}, {"date": "2022-08-04", "close": 8.61, "volume": 724589.0}, {"date": "2022-08-05", "close": 8.87, "volume": 899649.0}, {"date": "2022-08-08", "close": 8.84, "volume": 1255836.0}, {"date": "2022-08-09", "close": 8.79, "volume": 1366167.0}, {"date": "2022-08-10", "close": 9.27, "volume": 1200977.0}, {"date": "2022-08-11", "close": 9.45, "volume": 1368462.0}, {"date": "2022-08-12", "close": 10.63, "volume": 3297899.0}, {"date": "2022-08-15", "close": 10.73, "volume": 1431379.0}, {"date": "2022-08-16", "close": 10.7, "volume": 1913032.0}, {"date": "2022-08-17", "close": 9.75, "volume": 1741710.0}, {"date": "2022-08-18", "close": 9.7, "volume": 790850.0}, {"date": "2022-08-19", "close": 8.89, "volume": 1007259.0}, {"date": "2022-08-22", "close": 8.8, "volume": 918214.0}, {"date": "2022-08-23", "close": 9.24, "volume": 641160.0}, {"date": "2022-08-24", "close": 9.54, "volume": 706426.0}, {"date": "2022-08-25", "close": 9.66, "volume": 509569.0}, {"date": "2022-08-26", "close": 9.08, "volume": 436628.0}, {"date": "2022-08-29", "close": 9.12, "volume": 393284.0}, {"date": "2022-08-30", "close": 9.11, "volume": 474363.0}, {"date": "2022-08-31", "close": 9.13, "volume": 482126.0}, {"date": "2022-09-01", "close": 8.73, "volume": 774722.0}, {"date": "2022-09-02", "close": 8.93, "volume": 505234.0}, {"date": "2022-09-06", "close": 9.68, "volume": 1173588.0}, {"date": "2022-09-07", "close": 9.96, "volume": 1221666.0}, {"date": "2022-09-08", "close": 9.96, "volume": 1194137.0}, {"date": "2022-09-09", "close": 10.17, "volume": 1061184.0}, {"date": "2022-09-12", "close": 10.19, "volume": 616964.0}, {"date": "2022-09-13", "close": 10.07, "volume": 1023399.0}, {"date": "2022-09-14", "close": 10.04, "volume": 981164.0}, {"date": "2022-09-15", "close": 9.9, "volume": 1124821.0}, {"date": "2022-09-16", "close": 10.07, "volume": 3132259.0}, {"date": "2022-09-19", "close": 9.53, "volume": 4595600.0}, {"date": "2022-09-20", "close": 8.78, "volume": 2223466.0}, {"date": "2022-09-21", "close": 8.91, "volume": 1707324.0}, {"date": "2022-09-22", "close": 8.23, "volume": 1696736.0}, {"date": "2022-09-23", "close": 8.45, "volume": 1052431.0}, {"date": "2022-09-26", "close": 8.4, "volume": 795576.0}, {"date": "2022-09-27", "close": 8.73, "volume": 709130.0}, {"date": "2022-09-28", "close": 8.84, "volume": 623018.0}, {"date": "2022-09-29", "close": 8.12, "volume": 1088475.0}, {"date": "2022-09-30", "close": 8.07, "volume": 1148726.0}, {"date": "2022-10-03", "close": 8.72, "volume": 910894.0}, {"date": "2022-10-04", "close": 9.25, "volume": 1120584.0}, {"date": "2022-10-05", "close": 9.02, "volume": 834662.0}, {"date": "2022-10-06", "close": 9.15, "volume": 888443.0}, {"date": "2022-10-07", "close": 8.56, "volume": 724741.0}, {"date": "2022-10-10", "close": 8.24, "volume": 944575.0}, {"date": "2022-10-11", "close": 8.08, "volume": 1298056.0}, {"date": "2022-10-12", "close": 7.65, "volume": 1162623.0}, {"date": "2022-10-13", "close": 8.06, "volume": 1007819.0}, {"date": "2022-10-14", "close": 7.37, "volume": 734515.0}, {"date": "2022-10-17", "close": 7.59, "volume": 745261.0}, {"date": "2022-10-18", "close": 7.98, "volume": 643502.0}, {"date": "2022-10-19", "close": 7.97, "volume": 586993.0}, {"date": "2022-10-20", "close": 7.79, "volume": 439157.0}, {"date": "2022-10-21", "close": 8.4, "volume": 1353014.0}, {"date": "2022-10-24", "close": 7.93, "volume": 700840.0}, {"date": "2022-10-25", "close": 8.44, "volume": 785767.0}, {"date": "2022-10-26", "close": 8.29, "volume": 808969.0}, {"date": "2022-10-27", "close": 8.13, "volume": 535695.0}, {"date": "2022-10-28", "close": 8.24, "volume": 557865.0}, {"date": "2022-10-31", "close": 8.27, "volume": 689409.0}, {"date": "2022-11-01", "close": 8.1, "volume": 641887.0}, {"date": "2022-11-02", "close": 8.05, "volume": 690098.0}, {"date": "2022-11-03", "close": 7.63, "volume": 744060.0}, {"date": "2022-11-04", "close": 7.88, "volume": 861532.0}, {"date": "2022-11-07", "close": 7.64, "volume": 526104.0}, {"date": "2022-11-08", "close": 7.7, "volume": 629302.0}, {"date": "2022-11-09", "close": 7.18, "volume": 878795.0}, {"date": "2022-11-10", "close": 6.84, "volume": 5536052.0}, {"date": "2022-11-11", "close": 7.24, "volume": 1787885.0}, {"date": "2022-11-14", "close": 6.62, "volume": 1074435.0}, {"date": "2022-11-15", "close": 6.55, "volume": 1491103.0}, {"date": "2022-11-16", "close": 6.29, "volume": 996184.0}, {"date": "2022-11-17", "close": 6.31, "volume": 818348.0}, {"date": "2022-11-18", "close": 6.26, "volume": 877496.0}, {"date": "2022-11-21", "close": 6.09, "volume": 646172.0}, {"date": "2022-11-22", "close": 6.53, "volume": 1348697.0}, {"date": "2022-11-23", "close": 6.9, "volume": 1061870.0}, {"date": "2022-11-25", "close": 6.88, "volume": 263794.0}, {"date": "2022-11-28", "close": 6.25, "volume": 1032694.0}, {"date": "2022-11-29", "close": 6.35, "volume": 808130.0}, {"date": "2022-11-30", "close": 6.94, "volume": 1125001.0}, {"date": "2022-12-01", "close": 6.18, "volume": 1439049.0}, {"date": "2022-12-02", "close": 6.51, "volume": 1535967.0}, {"date": "2022-12-05", "close": 6.86, "volume": 2011482.0}, {"date": "2022-12-06", "close": 6.31, "volume": 1211659.0}, {"date": "2022-12-07", "close": 6.2, "volume": 1372938.0}, {"date": "2022-12-08", "close": 6.64, "volume": 1555424.0}, {"date": "2022-12-09", "close": 6.16, "volume": 1146777.0}, {"date": "2022-12-12", "close": 6.36, "volume": 1008970.0}, {"date": "2022-12-13", "close": 6.2, "volume": 837860.0}, {"date": "2022-12-14", "close": 6.41, "volume": 1043640.0}, {"date": "2022-12-15", "close": 6.4, "volume": 798415.0}, {"date": "2022-12-16", "close": 6.37, "volume": 1097293.0}, {"date": "2022-12-19", "close": 6.07, "volume": 969523.0}, {"date": "2022-12-20", "close": 6.46, "volume": 2281650.0}, {"date": "2022-12-21", "close": 6.61, "volume": 929563.0}, {"date": "2022-12-22", "close": 6.38, "volume": 940793.0}, {"date": "2022-12-23", "close": 6.49, "volume": 654257.0}, {"date": "2022-12-27", "close": 6.34, "volume": 594487.0}, {"date": "2022-12-28", "close": 6.41, "volume": 739788.0}, {"date": "2022-12-29", "close": 6.85, "volume": 980736.0}, {"date": "2022-12-30", "close": 6.76, "volume": 1234604.0}, {"date": "2023-01-03", "close": 6.3, "volume": 1294341.0}, {"date": "2023-01-04", "close": 6.53, "volume": 1490793.0}, {"date": "2023-01-05", "close": 6.46, "volume": 923453.0}, {"date": "2023-01-06", "close": 6.77, "volume": 1117078.0}, {"date": "2023-01-09", "close": 6.65, "volume": 935487.0}, {"date": "2023-01-10", "close": 6.88, "volume": 722112.0}, {"date": "2023-01-11", "close": 7.27, "volume": 1431689.0}, {"date": "2023-01-12", "close": 7.74, "volume": 1245023.0}, {"date": "2023-01-13", "close": 7.66, "volume": 999050.0}, {"date": "2023-01-17", "close": 8.635, "volume": 2386417.0}, {"date": "2023-01-18", "close": 8.62, "volume": 2204492.0}, {"date": "2023-01-19", "close": 8.53, "volume": 1051175.0}, {"date": "2023-01-20", "close": 9.3, "volume": 1594298.0}, {"date": "2023-01-23", "close": 9.36, "volume": 1968251.0}, {"date": "2023-01-24", "close": 8.68, "volume": 1619510.0}, {"date": "2023-01-25", "close": 8.38, "volume": 1404042.0}, {"date": "2023-01-26", "close": 8.2, "volume": 957255.0}, {"date": "2023-01-27", "close": 8.26, "volume": 974024.0}, {"date": "2023-01-30", "close": 8.24, "volume": 1049196.0}, {"date": "2023-01-31", "close": 8.38, "volume": 1374102.0}, {"date": "2023-02-01", "close": 8.32, "volume": 1108691.0}, {"date": "2023-02-02", "close": 8.84, "volume": 2667534.0}, {"date": "2023-02-03", "close": 8.39, "volume": 805706.0}, {"date": "2023-02-06", "close": 8.29, "volume": 950168.0}, {"date": "2023-02-07", "close": 8.24, "volume": 634221.0}, {"date": "2023-02-08", "close": 8.05, "volume": 556459.0}, {"date": "2023-02-09", "close": 7.88, "volume": 1714777.0}, {"date": "2023-02-10", "close": 7.98, "volume": 1185556.0}, {"date": "2023-02-13", "close": 7.7, "volume": 650784.0}, {"date": "2023-02-14", "close": 7.59, "volume": 1248431.0}, {"date": "2023-02-15", "close": 7.3, "volume": 1971297.0}, {"date": "2023-02-16", "close": 7.1, "volume": 1988022.0}, {"date": "2023-02-17", "close": 7.08, "volume": 843702.0}, {"date": "2023-02-21", "close": 6.88, "volume": 1097359.0}, {"date": "2023-02-22", "close": 7.02, "volume": 961607.0}, {"date": "2023-02-23", "close": 6.35, "volume": 2406888.0}, {"date": "2023-02-24", "close": 6.24, "volume": 1515008.0}, {"date": "2023-02-27", "close": 6.32, "volume": 1593801.0}, {"date": "2023-02-28", "close": 6.38, "volume": 1349528.0}, {"date": "2023-03-01", "close": 6.17, "volume": 1054307.0}, {"date": "2023-03-02", "close": 5.62, "volume": 3829698.0}, {"date": "2023-03-03", "close": 5.86, "volume": 2664135.0}, {"date": "2023-03-06", "close": 5.56, "volume": 2000776.0}, {"date": "2023-03-07", "close": 5.1, "volume": 3348816.0}, {"date": "2023-03-08", "close": 5.35, "volume": 3039079.0}, {"date": "2023-03-09", "close": 4.51, "volume": 3602571.0}, {"date": "2023-03-10", "close": 4.86, "volume": 4118999.0}, {"date": "2023-03-13", "close": 4.68, "volume": 1531399.0}, {"date": "2023-03-14", "close": 4.615, "volume": 1511234.0}, {"date": "2023-03-15", "close": 4.77, "volume": 3946392.0}, {"date": "2023-03-16", "close": 6.65, "volume": 18608560.0}, {"date": "2023-03-17", "close": 6.24, "volume": 4229912.0}, {"date": "2023-03-20", "close": 5.62, "volume": 2746510.0}, {"date": "2023-03-21", "close": 6.0, "volume": 1881372.0}, {"date": "2023-03-22", "close": 5.72, "volume": 1353010.0}, {"date": "2023-03-23", "close": 5.91, "volume": 1332095.0}, {"date": "2023-03-24", "close": 6.37, "volume": 1221099.0}, {"date": "2023-03-27", "close": 6.63, "volume": 1405696.0}, {"date": "2023-03-28", "close": 6.33, "volume": 1480615.0}, {"date": "2023-03-29", "close": 6.68, "volume": 1935949.0}, {"date": "2023-03-30", "close": 7.02, "volume": 1950643.0}, {"date": "2023-03-31", "close": 7.0, "volume": 2456557.0}, {"date": "2023-04-03", "close": 6.8, "volume": 1545940.0}, {"date": "2023-04-04", "close": 6.65, "volume": 1324133.0}, {"date": "2023-04-05", "close": 6.24, "volume": 1603659.0}, {"date": "2023-04-06", "close": 6.16, "volume": 770682.0}, {"date": "2023-04-10", "close": 6.18, "volume": 865960.0}, {"date": "2023-04-11", "close": 6.38, "volume": 801355.0}, {"date": "2023-04-12", "close": 6.45, "volume": 864978.0}, {"date": "2023-04-13", "close": 6.33, "volume": 687061.0}, {"date": "2023-04-14", "close": 6.1, "volume": 1837317.0}, {"date": "2023-04-17", "close": 6.1, "volume": 974184.0}, {"date": "2023-04-18", "close": 5.66, "volume": 1528536.0}, {"date": "2023-04-19", "close": 5.55, "volume": 1309367.0}, {"date": "2023-04-20", "close": 5.57, "volume": 1606381.0}, {"date": "2023-04-21", "close": 5.3, "volume": 1191023.0}, {"date": "2023-04-24", "close": 5.19, "volume": 1294479.0}, {"date": "2023-04-25", "close": 5.56, "volume": 4860911.0}, {"date": "2023-04-26", "close": 6.0, "volume": 2584969.0}, {"date": "2023-04-27", "close": 6.08, "volume": 1614238.0}, {"date": "2023-04-28", "close": 6.57, "volume": 1984557.0}, {"date": "2023-05-01", "close": 6.19, "volume": 1471052.0}, {"date": "2023-05-02", "close": 6.035, "volume": 1707047.0}, {"date": "2023-05-03", "close": 6.31, "volume": 1223557.0}, {"date": "2023-05-04", "close": 6.75, "volume": 1198353.0}, {"date": "2023-05-05", "close": 7.25, "volume": 2054079.0}, {"date": "2023-05-08", "close": 7.42, "volume": 2859755.0}, {"date": "2023-05-09", "close": 7.36, "volume": 1735868.0}, {"date": "2023-05-10", "close": 7.76, "volume": 2385902.0}, {"date": "2023-05-11", "close": 7.68, "volume": 1752022.0}, {"date": "2023-05-12", "close": 7.04, "volume": 2222542.0}, {"date": "2023-05-15", "close": 6.81, "volume": 1659738.0}, {"date": "2023-05-16", "close": 6.59, "volume": 2045165.0}, {"date": "2023-05-17", "close": 6.85, "volume": 2065697.0}, {"date": "2023-05-18", "close": 6.85, "volume": 1280339.0}, {"date": "2023-05-19", "close": 6.6, "volume": 1305448.0}, {"date": "2023-05-22", "close": 7.17, "volume": 1433932.0}, {"date": "2023-05-23", "close": 7.25, "volume": 1676996.0}, {"date": "2023-05-24", "close": 7.15, "volume": 1124426.0}, {"date": "2023-05-25", "close": 7.14, "volume": 1719423.0}, {"date": "2023-05-26", "close": 7.04, "volume": 1767493.0}, {"date": "2023-05-30", "close": 7.16, "volume": 1787172.0}, {"date": "2023-05-31", "close": 6.89, "volume": 2900780.0}, {"date": "2023-06-01", "close": 7.0, "volume": 1385646.0}, {"date": "2023-06-02", "close": 7.56, "volume": 1430104.0}, {"date": "2023-06-05", "close": 7.75, "volume": 1039626.0}, {"date": "2023-06-06", "close": 8.03, "volume": 1203917.0}, {"date": "2023-06-07", "close": 8.08, "volume": 1278018.0}, {"date": "2023-06-08", "close": 8.08, "volume": 850499.0}, {"date": "2023-06-09", "close": 7.82, "volume": 795181.0}, {"date": "2023-06-12", "close": 7.99, "volume": 1214560.0}, {"date": "2023-06-13", "close": 8.42, "volume": 1832537.0}, {"date": "2023-06-14", "close": 8.16, "volume": 1769635.0}, {"date": "2023-06-15", "close": 8.04, "volume": 1421991.0}, {"date": "2023-06-16", "close": 7.97, "volume": 1883605.0}, {"date": "2023-06-20", "close": 7.94, "volume": 2285666.0}, {"date": "2023-06-21", "close": 9.85, "volume": 9319797.0}, {"date": "2023-06-22", "close": 9.82, "volume": 3490786.0}, {"date": "2023-06-23", "close": 9.25, "volume": 5901830.0}, {"date": "2023-06-26", "close": 9.03, "volume": 1598993.0}, {"date": "2023-06-27", "close": 9.24, "volume": 1195117.0}, {"date": "2023-06-28", "close": 9.73, "volume": 1210911.0}, {"date": "2023-06-29", "close": 10.55, "volume": 2606047.0}, {"date": "2023-06-30", "close": 10.69, "volume": 2351976.0}, {"date": "2023-07-03", "close": 11.24, "volume": 1347060.0}, {"date": "2023-07-05", "close": 10.8, "volume": 1819395.0}, {"date": "2023-07-06", "close": 10.56, "volume": 1998914.0}, {"date": "2023-07-07", "close": 10.6, "volume": 1511132.0}, {"date": "2023-07-10", "close": 11.03, "volume": 1223093.0}, {"date": "2023-07-11", "close": 11.3, "volume": 1222875.0}, {"date": "2023-07-12", "close": 10.49, "volume": 2805389.0}, {"date": "2023-07-13", "close": 10.98, "volume": 2152115.0}, {"date": "2023-07-14", "close": 10.33, "volume": 2137344.0}, {"date": "2023-07-17", "close": 11.18, "volume": 2192266.0}, {"date": "2023-07-18", "close": 11.24, "volume": 1736156.0}, {"date": "2023-07-19", "close": 11.05, "volume": 1472210.0}, {"date": "2023-07-20", "close": 10.88, "volume": 1042848.0}, {"date": "2023-07-21", "close": 10.7, "volume": 1188948.0}, {"date": "2023-07-24", "close": 10.94, "volume": 1095694.0}, {"date": "2023-07-25", "close": 11.05, "volume": 1425318.0}, {"date": "2023-07-26", "close": 10.84, "volume": 888929.0}, {"date": "2023-07-27", "close": 10.58, "volume": 1150163.0}, {"date": "2023-07-28", "close": 11.28, "volume": 1081251.0}, {"date": "2023-07-31", "close": 11.84, "volume": 1854721.0}, {"date": "2023-08-01", "close": 11.31, "volume": 1273373.0}, {"date": "2023-08-02", "close": 10.89, "volume": 1213209.0}, {"date": "2023-08-03", "close": 10.96, "volume": 1194972.0}, {"date": "2023-08-04", "close": 10.97, "volume": 787373.0}, {"date": "2023-08-07", "close": 11.02, "volume": 1490427.0}, {"date": "2023-08-08", "close": 10.55, "volume": 2185821.0}, {"date": "2023-08-09", "close": 10.47, "volume": 2365908.0}, {"date": "2023-08-10", "close": 10.75, "volume": 2001050.0}, {"date": "2023-08-11", "close": 11.41, "volume": 1782133.0}, {"date": "2023-08-14", "close": 10.94, "volume": 1506219.0}, {"date": "2023-08-15", "close": 10.38, "volume": 1586101.0}, {"date": "2023-08-16", "close": 10.04, "volume": 1146175.0}, {"date": "2023-08-17", "close": 9.66, "volume": 1502625.0}, {"date": "2023-08-18", "close": 9.6, "volume": 1147644.0}, {"date": "2023-08-21", "close": 9.88, "volume": 996267.0}, {"date": "2023-08-22", "close": 8.745, "volume": 14772980.0}, {"date": "2023-08-23", "close": 9.21, "volume": 2904626.0}, {"date": "2023-08-24", "close": 9.08, "volume": 2347254.0}, {"date": "2023-08-25", "close": 9.23, "volume": 2036761.0}, {"date": "2023-08-28", "close": 9.14, "volume": 987619.0}, {"date": "2023-08-29", "close": 9.29, "volume": 1447381.0}, {"date": "2023-08-30", "close": 9.3, "volume": 936303.0}, {"date": "2023-08-31", "close": 8.93, "volume": 1308829.0}, {"date": "2023-09-01", "close": 9.13, "volume": 1358741.0}, {"date": "2023-09-05", "close": 9.01, "volume": 1184188.0}, {"date": "2023-09-06", "close": 8.78, "volume": 1097901.0}, {"date": "2023-09-07", "close": 8.62, "volume": 1227845.0}, {"date": "2023-09-08", "close": 8.59, "volume": 834308.0}, {"date": "2023-09-11", "close": 8.54, "volume": 2052667.0}, {"date": "2023-09-12", "close": 7.84, "volume": 5743790.0}, {"date": "2023-09-13", "close": 7.575, "volume": 2558402.0}, {"date": "2023-09-14", "close": 6.18, "volume": 13419250.0}, {"date": "2023-09-15", "close": 6.18, "volume": 7420052.0}, {"date": "2023-09-18", "close": 5.92, "volume": 2728035.0}, {"date": "2023-09-19", "close": 6.27, "volume": 3227280.0}, {"date": "2023-09-20", "close": 6.2, "volume": 2341078.0}, {"date": "2023-09-21", "close": 6.36, "volume": 2255324.0}, {"date": "2023-09-22", "close": 6.18, "volume": 1791136.0}, {"date": "2023-09-25", "close": 5.96, "volume": 2022073.0}, {"date": "2023-09-26", "close": 5.94, "volume": 1763544.0}, {"date": "2023-09-27", "close": 5.66, "volume": 3113913.0}, {"date": "2023-09-28", "close": 5.48, "volume": 3462971.0}, {"date": "2023-09-29", "close": 5.61, "volume": 1798541.0}, {"date": "2023-10-02", "close": 5.29, "volume": 1686355.0}, {"date": "2023-10-03", "close": 5.14, "volume": 2324828.0}, {"date": "2023-10-04", "close": 5.11, "volume": 1374277.0}, {"date": "2023-10-05", "close": 5.14, "volume": 1493064.0}, {"date": "2023-10-06", "close": 5.27, "volume": 1530764.0}, {"date": "2023-10-09", "close": 5.32, "volume": 1058761.0}, {"date": "2023-10-10", "close": 5.61, "volume": 1695505.0}, {"date": "2023-10-11", "close": 5.39, "volume": 1161525.0}, {"date": "2023-10-12", "close": 4.99, "volume": 1485571.0}, {"date": "2023-10-13", "close": 4.86, "volume": 1600347.0}, {"date": "2023-10-16", "close": 4.9, "volume": 1114693.0}, {"date": "2023-10-17", "close": 5.13, "volume": 1556057.0}, {"date": "2023-10-18", "close": 4.7, "volume": 1795011.0}, {"date": "2023-10-19", "close": 4.47, "volume": 2967133.0}, {"date": "2023-10-20", "close": 4.56, "volume": 3084859.0}, {"date": "2023-10-23", "close": 4.33, "volume": 1906180.0}, {"date": "2023-10-24", "close": 4.54, "volume": 1506726.0}, {"date": "2023-10-25", "close": 4.39, "volume": 1483933.0}, {"date": "2023-10-26", "close": 4.75, "volume": 4592660.0}, {"date": "2023-10-27", "close": 4.8, "volume": 1789810.0}, {"date": "2023-10-30", "close": 4.71, "volume": 1396335.0}, {"date": "2023-10-31", "close": 4.45, "volume": 1489210.0}, {"date": "2023-11-01", "close": 4.18, "volume": 3880431.0}, {"date": "2023-11-02", "close": 4.33, "volume": 3520871.0}, {"date": "2023-11-03", "close": 4.99, "volume": 12617360.0}, {"date": "2023-11-06", "close": 4.13, "volume": 6120435.0}, {"date": "2023-11-07", "close": 4.36, "volume": 3223466.0}, {"date": "2023-11-08", "close": 3.72, "volume": 7646323.0}, {"date": "2023-11-09", "close": 3.09, "volume": 5790127.0}, {"date": "2023-11-10", "close": 3.37, "volume": 4764613.0}, {"date": "2023-11-13", "close": 3.06, "volume": 4080439.0}, {"date": "2023-11-14", "close": 3.89, "volume": 8591791.0}, {"date": "2023-11-15", "close": 4.21, "volume": 8723497.0}, {"date": "2023-11-16", "close": 4.15, "volume": 4882583.0}, {"date": "2023-11-17", "close": 4.41, "volume": 2869264.0}, {"date": "2023-11-20", "close": 4.21, "volume": 2970763.0}, {"date": "2023-11-21", "close": 3.78, "volume": 2601287.0}, {"date": "2023-11-22", "close": 3.885, "volume": 2548630.0}, {"date": "2023-11-24", "close": 3.94, "volume": 1754730.0}, {"date": "2023-11-27", "close": 3.93, "volume": 2458622.0}, {"date": "2023-11-28", "close": 3.83, "volume": 3490808.0}, {"date": "2023-11-29", "close": 4.04, "volume": 2868331.0}, {"date": "2023-11-30", "close": 4.04, "volume": 2516969.0}, {"date": "2023-12-01", "close": 4.63, "volume": 3286276.0}, {"date": "2023-12-04", "close": 4.65, "volume": 4474889.0}, {"date": "2023-12-05", "close": 3.99, "volume": 5236615.0}, {"date": "2023-12-06", "close": 4.12, "volume": 2204665.0}, {"date": "2023-12-07", "close": 4.66, "volume": 3515304.0}, {"date": "2023-12-08", "close": 5.03, "volume": 7096672.0}, {"date": "2023-12-11", "close": 4.78, "volume": 2355248.0}, {"date": "2023-12-12", "close": 4.555, "volume": 1581458.0}, {"date": "2023-12-13", "close": 4.91, "volume": 2393854.0}, {"date": "2023-12-14", "close": 5.15, "volume": 5423224.0}, {"date": "2023-12-15", "close": 4.96, "volume": 3743408.0}, {"date": "2023-12-18", "close": 2.8, "volume": 23917790.0}, {"date": "2023-12-19", "close": 3.53, "volume": 9319693.0}, {"date": "2023-12-20", "close": 3.68, "volume": 6643203.0}, {"date": "2023-12-21", "close": 3.8, "volume": 3133275.0}, {"date": "2023-12-22", "close": 3.84, "volume": 2421981.0}, {"date": "2023-12-26", "close": 3.96, "volume": 1964742.0}, {"date": "2023-12-27", "close": 4.11, "volume": 1458570.0}, {"date": "2023-12-28", "close": 4.18, "volume": 2594502.0}, {"date": "2023-12-29", "close": 4.05, "volume": 1718317.0}, {"date": "2024-01-02", "close": 3.75, "volume": 2944805.0}, {"date": "2024-01-03", "close": 3.46, "volume": 3124004.0}, {"date": "2024-01-04", "close": 3.37, "volume": 2184018.0}, {"date": "2024-01-05", "close": 3.27, "volume": 2022752.0}, {"date": "2024-01-08", "close": 3.12, "volume": 2925666.0}, {"date": "2024-01-09", "close": 2.95, "volume": 5629037.0}, {"date": "2024-01-10", "close": 2.64, "volume": 6493812.0}, {"date": "2024-01-11", "close": 2.45, "volume": 4385199.0}, {"date": "2024-01-12", "close": 2.4, "volume": 4602261.0}, {"date": "2024-01-16", "close": 2.92, "volume": 9797530.0}, {"date": "2024-01-17", "close": 3.23, "volume": 4254493.0}, {"date": "2024-01-18", "close": 3.03, "volume": 2870522.0}, {"date": "2024-01-19", "close": 3.17, "volume": 2501206.0}, {"date": "2024-01-22", "close": 3.29, "volume": 1940829.0}, {"date": "2024-01-23", "close": 3.24, "volume": 1432573.0}, {"date": "2024-01-24", "close": 3.24, "volume": 2467550.0}, {"date": "2024-01-25", "close": 3.35, "volume": 2455144.0}, {"date": "2024-01-26", "close": 3.72, "volume": 3138401.0}, {"date": "2024-01-29", "close": 4.19, "volume": 2368016.0}, {"date": "2024-01-30", "close": 4.14, "volume": 3023366.0}, {"date": "2024-01-31", "close": 3.92, "volume": 1882018.0}, {"date": "2024-02-01", "close": 4.04, "volume": 1423384.0}, {"date": "2024-02-02", "close": 4.03, "volume": 1697238.0}, {"date": "2024-02-05", "close": 4.6, "volume": 5868803.0}, {"date": "2024-02-06", "close": 4.78, "volume": 3640006.0}, {"date": "2024-02-07", "close": 4.86, "volume": 2686898.0}, {"date": "2024-02-08", "close": 4.93, "volume": 3211814.0}, {"date": "2024-02-09", "close": 4.76, "volume": 2920452.0}, {"date": "2024-02-12", "close": 4.51, "volume": 2102234.0}, {"date": "2024-02-13", "close": 4.51, "volume": 2845813.0}, {"date": "2024-02-14", "close": 4.92, "volume": 2428860.0}, {"date": "2024-02-15", "close": 5.65, "volume": 4615028.0}, {"date": "2024-02-16", "close": 5.65, "volume": 3659733.0}, {"date": "2024-02-20", "close": 5.89, "volume": 2201115.0}, {"date": "2024-02-21", "close": 5.73, "volume": 1845822.0}, {"date": "2024-02-22", "close": 5.09, "volume": 2891126.0}, {"date": "2024-02-23", "close": 5.55, "volume": 1896274.0}, {"date": "2024-02-26", "close": 5.67, "volume": 1773589.0}, {"date": "2024-02-27", "close": 5.77, "volume": 1565366.0}, {"date": "2024-02-28", "close": 5.57, "volume": 1796352.0}, {"date": "2024-02-29", "close": 5.79, "volume": 1784194.0}, {"date": "2024-03-01", "close": 6.07, "volume": 2204403.0}, {"date": "2024-03-04", "close": 6.04, "volume": 2488304.0}, {"date": "2024-03-05", "close": 5.66, "volume": 2503067.0}, {"date": "2024-03-06", "close": 5.01, "volume": 7885269.0}, {"date": "2024-03-07", "close": 5.1, "volume": 4079943.0}, {"date": "2024-03-08", "close": 5.13, "volume": 2802733.0}, {"date": "2024-03-11", "close": 4.81, "volume": 1980893.0}, {"date": "2024-03-12", "close": 4.94, "volume": 1901454.0}, {"date": "2024-03-13", "close": 5.36, "volume": 2422185.0}, {"date": "2024-03-14", "close": 5.2, "volume": 1157234.0}, {"date": "2024-03-15", "close": 5.34, "volume": 2745236.0}, {"date": "2024-03-18", "close": 5.63, "volume": 1977664.0}, {"date": "2024-03-19", "close": 5.95, "volume": 1633549.0}, {"date": "2024-03-20", "close": 6.22, "volume": 1946452.0}, {"date": "2024-03-21", "close": 6.17, "volume": 2776188.0}, {"date": "2024-03-22", "close": 6.07, "volume": 1644034.0}, {"date": "2024-03-25", "close": 6.05, "volume": 1066828.0}, {"date": "2024-03-26", "close": 5.82, "volume": 1256749.0}, {"date": "2024-03-27", "close": 6.05, "volume": 1900058.0}, {"date": "2024-03-28", "close": 6.22, "volume": 2757253.0}, {"date": "2024-04-01", "close": 5.88, "volume": 1329037.0}, {"date": "2024-04-02", "close": 5.82, "volume": 1902683.0}, {"date": "2024-04-03", "close": 5.72, "volume": 1589977.0}, {"date": "2024-04-04", "close": 5.68, "volume": 1402151.0}, {"date": "2024-04-05", "close": 5.8, "volume": 759879.0}, {"date": "2024-04-08", "close": 5.95, "volume": 1320390.0}, {"date": "2024-04-09", "close": 5.93, "volume": 989134.0}, {"date": "2024-04-10", "close": 5.71, "volume": 1901737.0}, {"date": "2024-04-11", "close": 5.87, "volume": 2928694.0}, {"date": "2024-04-12", "close": 5.67, "volume": 1303196.0}, {"date": "2024-04-15", "close": 5.3, "volume": 2298771.0}, {"date": "2024-04-16", "close": 5.21, "volume": 1643869.0}, {"date": "2024-04-17", "close": 5.14, "volume": 1580014.0}, {"date": "2024-04-18", "close": 5.1, "volume": 1236136.0}, {"date": "2024-04-19", "close": 5.24, "volume": 1162973.0}, {"date": "2024-04-22", "close": 5.04, "volume": 1215241.0}, {"date": "2024-04-23", "close": 5.09, "volume": 998236.0}, {"date": "2024-04-24", "close": 4.96, "volume": 1558188.0}, {"date": "2024-04-25", "close": 5.05, "volume": 1276428.0}, {"date": "2024-04-26", "close": 4.98, "volume": 1360436.0}, {"date": "2024-04-29", "close": 4.96, "volume": 1427735.0}, {"date": "2024-04-30", "close": 4.67, "volume": 1990655.0}, {"date": "2024-05-01", "close": 4.67, "volume": 2421587.0}, {"date": "2024-05-02", "close": 5.24, "volume": 3819938.0}, {"date": "2024-05-03", "close": 5.34, "volume": 1863593.0}, {"date": "2024-05-06", "close": 5.17, "volume": 1660783.0}, {"date": "2024-05-07", "close": 5.02, "volume": 3569945.0}, {"date": "2024-05-08", "close": 4.77, "volume": 2296603.0}, {"date": "2024-05-09", "close": 4.88, "volume": 1099579.0}, {"date": "2024-05-10", "close": 4.84, "volume": 1660877.0}, {"date": "2024-05-13", "close": 5.28, "volume": 2585346.0}, {"date": "2024-05-14", "close": 5.6, "volume": 4618095.0}, {"date": "2024-05-15", "close": 5.38, "volume": 1593209.0}, {"date": "2024-05-16", "close": 5.14, "volume": 1242309.0}, {"date": "2024-05-17", "close": 5.35, "volume": 1556303.0}, {"date": "2024-05-20", "close": 5.53, "volume": 1753441.0}, {"date": "2024-05-21", "close": 5.28, "volume": 1024434.0}, {"date": "2024-05-22", "close": 5.37, "volume": 642293.0}, {"date": "2024-05-23", "close": 5.12, "volume": 1233417.0}, {"date": "2024-05-24", "close": 5.45, "volume": 1238932.0}, {"date": "2024-05-28", "close": 5.12, "volume": 1587644.0}, {"date": "2024-05-29", "close": 4.96, "volume": 2146604.0}, {"date": "2024-05-30", "close": 5.31, "volume": 1232110.0}, {"date": "2024-05-31", "close": 5.19, "volume": 1166702.0}, {"date": "2024-06-03", "close": 5.55, "volume": 2367195.0}, {"date": "2024-06-04", "close": 5.24, "volume": 1262410.0}, {"date": "2024-06-05", "close": 5.51, "volume": 1467944.0}, {"date": "2024-06-06", "close": 5.44, "volume": 914716.0}, {"date": "2024-06-07", "close": 5.34, "volume": 995896.0}, {"date": "2024-06-10", "close": 5.655, "volume": 968277.0}, {"date": "2024-06-11", "close": 5.92, "volume": 2834079.0}, {"date": "2024-06-12", "close": 5.86, "volume": 2271903.0}, {"date": "2024-06-13", "close": 5.75, "volume": 947022.0}, {"date": "2024-06-14", "close": 5.72, "volume": 874894.0}, {"date": "2024-06-17", "close": 5.98, "volume": 1125424.0}, {"date": "2024-06-18", "close": 6.13, "volume": 1127020.0}, {"date": "2024-06-20", "close": 5.97, "volume": 1805691.0}, {"date": "2024-06-21", "close": 5.82, "volume": 2528115.0}, {"date": "2024-06-24", "close": 5.82, "volume": 1030176.0}, {"date": "2024-06-25", "close": 5.83, "volume": 1858990.0}, {"date": "2024-06-26", "close": 6.05, "volume": 1187213.0}, {"date": "2024-06-27", "close": 5.99, "volume": 1597833.0}, {"date": "2024-06-28", "close": 5.92, "volume": 4789997.0}, {"date": "2024-07-01", "close": 5.83, "volume": 1022506.0}, {"date": "2024-07-02", "close": 5.71, "volume": 1057041.0}, {"date": "2024-07-03", "close": 5.46, "volume": 2085171.0}, {"date": "2024-07-05", "close": 5.47, "volume": 1630316.0}, {"date": "2024-07-08", "close": 5.28, "volume": 1099099.0}, {"date": "2024-07-09", "close": 5.19, "volume": 1130944.0}, {"date": "2024-07-10", "close": 5.17, "volume": 1144911.0}, {"date": "2024-07-11", "close": 5.69, "volume": 1803179.0}, {"date": "2024-07-12", "close": 5.72, "volume": 1158388.0}, {"date": "2024-07-15", "close": 5.78, "volume": 923877.0}, {"date": "2024-07-16", "close": 6.01, "volume": 1186580.0}, {"date": "2024-07-17", "close": 6.14, "volume": 1087305.0}, {"date": "2024-07-18", "close": 6.04, "volume": 998069.0}, {"date": "2024-07-19", "close": 5.93, "volume": 657672.0}, {"date": "2024-07-22", "close": 6.17, "volume": 1027404.0}, {"date": "2024-07-23", "close": 7.17, "volume": 6162775.0}, {"date": "2024-07-24", "close": 7.07, "volume": 2520140.0}, {"date": "2024-07-25", "close": 7.47, "volume": 2298050.0}, {"date": "2024-07-26", "close": 7.75, "volume": 2083595.0}, {"date": "2024-07-29", "close": 7.62, "volume": 2113754.0}, {"date": "2024-07-30", "close": 7.62, "volume": 1665066.0}, {"date": "2024-07-31", "close": 7.71, "volume": 1233421.0}, {"date": "2024-08-01", "close": 7.45, "volume": 1685691.0}, {"date": "2024-08-02", "close": 7.03, "volume": 2100818.0}, {"date": "2024-08-05", "close": 6.89, "volume": 2597743.0}, {"date": "2024-08-06", "close": 6.58, "volume": 1486651.0}, {"date": "2024-08-07", "close": 6.27, "volume": 1737238.0}, {"date": "2024-08-08", "close": 6.31, "volume": 4968972.0}, {"date": "2024-08-09", "close": 5.64, "volume": 3257962.0}, {"date": "2024-08-12", "close": 5.55, "volume": 2889637.0}, {"date": "2024-08-13", "close": 5.65, "volume": 1498425.0}, {"date": "2024-08-14", "close": 5.84, "volume": 1525584.0}, {"date": "2024-08-15", "close": 5.84, "volume": 1857754.0}, {"date": "2024-08-16", "close": 5.67, "volume": 1859278.0}, {"date": "2024-08-19", "close": 5.67, "volume": 1609038.0}, {"date": "2024-08-20", "close": 5.64, "volume": 1238531.0}, {"date": "2024-08-21", "close": 5.95, "volume": 1516904.0}, {"date": "2024-08-22", "close": 5.83, "volume": 913758.0}, {"date": "2024-08-23", "close": 5.87, "volume": 1511673.0}, {"date": "2024-08-26", "close": 5.97, "volume": 956915.0}, {"date": "2024-08-27", "close": 5.96, "volume": 1112130.0}, {"date": "2024-08-28", "close": 5.87, "volume": 1122138.0}, {"date": "2024-08-29", "close": 5.96, "volume": 1089468.0}, {"date": "2024-08-30", "close": 6.1, "volume": 1135288.0}, {"date": "2024-09-03", "close": 5.79, "volume": 1329328.0}, {"date": "2024-09-04", "close": 5.83, "volume": 624597.0}, {"date": "2024-09-05", "close": 5.41, "volume": 1966027.0}, {"date": "2024-09-06", "close": 4.8, "volume": 3283622.0}, {"date": "2024-09-09", "close": 4.71, "volume": 1502681.0}, {"date": "2024-09-10", "close": 4.69, "volume": 1303532.0}, {"date": "2024-09-11", "close": 6.76, "volume": 10226770.0}, {"date": "2024-09-12", "close": 8.0, "volume": 6100864.0}, {"date": "2024-09-13", "close": 8.82, "volume": 9182030.0}, {"date": "2024-09-16", "close": 8.9, "volume": 5596027.0}, {"date": "2024-09-17", "close": 8.76, "volume": 3240966.0}, {"date": "2024-09-18", "close": 8.15, "volume": 3104994.0}, {"date": "2024-09-19", "close": 9.28, "volume": 6344511.0}, {"date": "2024-09-20", "close": 9.26, "volume": 5367969.0}, {"date": "2024-09-23", "close": 9.27, "volume": 2017911.0}, {"date": "2024-09-24", "close": 10.17, "volume": 2817721.0}, {"date": "2024-09-25", "close": 9.7, "volume": 2978829.0}, {"date": "2024-09-26", "close": 9.46, "volume": 1775079.0}, {"date": "2024-09-27", "close": 9.6, "volume": 1675151.0}, {"date": "2024-09-30", "close": 9.5, "volume": 1884527.0}, {"date": "2024-10-01", "close": 8.81, "volume": 2494027.0}, {"date": "2024-10-02", "close": 9.08, "volume": 1392990.0}, {"date": "2024-10-03", "close": 9.01, "volume": 1767228.0}, {"date": "2024-10-04", "close": 9.26, "volume": 1142974.0}, {"date": "2024-10-07", "close": 9.07, "volume": 1005513.0}, {"date": "2024-10-08", "close": 9.42, "volume": 1534589.0}, {"date": "2024-10-09", "close": 9.14, "volume": 1380206.0}, {"date": "2024-10-10", "close": 9.09, "volume": 1655687.0}, {"date": "2024-10-11", "close": 9.4, "volume": 1896756.0}, {"date": "2024-10-14", "close": 9.37, "volume": 1180769.0}, {"date": "2024-10-15", "close": 9.73, "volume": 1549150.0}, {"date": "2024-10-16", "close": 10.29, "volume": 3559017.0}, {"date": "2024-10-17", "close": 9.98, "volume": 1839572.0}, {"date": "2024-10-18", "close": 10.68, "volume": 4774834.0}, {"date": "2024-10-21", "close": 11.11, "volume": 2224377.0}, {"date": "2024-10-22", "close": 11.19, "volume": 1794579.0}, {"date": "2024-10-23", "close": 11.04, "volume": 1775545.0}, {"date": "2024-10-24", "close": 14.3, "volume": 14451170.0}, {"date": "2024-10-25", "close": 14.12, "volume": 8667693.0}, {"date": "2024-10-28", "close": 13.92, "volume": 3069459.0}, {"date": "2024-10-29", "close": 14.0, "volume": 2865567.0}, {"date": "2024-10-30", "close": 13.48, "volume": 1859801.0}, {"date": "2024-10-31", "close": 13.02, "volume": 2519186.0}, {"date": "2024-11-01", "close": 12.87, "volume": 2323259.0}, {"date": "2024-11-04", "close": 12.51, "volume": 1975950.0}, {"date": "2024-11-05", "close": 12.59, "volume": 1714302.0}, {"date": "2024-11-06", "close": 13.36, "volume": 3722433.0}, {"date": "2024-11-07", "close": 12.46, "volume": 6414581.0}, {"date": "2024-11-08", "close": 11.96, "volume": 2935922.0}, {"date": "2024-11-11", "close": 12.905, "volume": 3155512.0}, {"date": "2024-11-12", "close": 12.66, "volume": 4104184.0}, {"date": "2024-11-13", "close": 11.79, "volume": 3710420.0}, {"date": "2024-11-14", "close": 11.14, "volume": 2430282.0}, {"date": "2024-11-15", "close": 11.04, "volume": 1963566.0}, {"date": "2024-11-18", "close": 11.6, "volume": 2032750.0}, {"date": "2024-11-19", "close": 11.67, "volume": 1544061.0}, {"date": "2024-11-20", "close": 11.99, "volume": 2523872.0}, {"date": "2024-11-21", "close": 11.69, "volume": 1490718.0}, {"date": "2024-11-22", "close": 11.93, "volume": 2123287.0}, {"date": "2024-11-25", "close": 12.92, "volume": 3351434.0}, {"date": "2024-11-26", "close": 13.28, "volume": 1947257.0}, {"date": "2024-11-27", "close": 13.2, "volume": 1619310.0}, {"date": "2024-11-29", "close": 13.295, "volume": 1045124.0}, {"date": "2024-12-02", "close": 14.12, "volume": 4941132.0}, {"date": "2024-12-03", "close": 13.76, "volume": 2652821.0}, {"date": "2024-12-04", "close": 12.89, "volume": 2898003.0}, {"date": "2024-12-05", "close": 12.52, "volume": 2262595.0}, {"date": "2024-12-06", "close": 13.18, "volume": 1538007.0}, {"date": "2024-12-09", "close": 12.75, "volume": 1996630.0}, {"date": "2024-12-10", "close": 12.79, "volume": 1564155.0}, {"date": "2024-12-11", "close": 12.45, "volume": 1692365.0}, {"date": "2024-12-12", "close": 12.05, "volume": 1773738.0}, {"date": "2024-12-13", "close": 11.75, "volume": 2433464.0}, {"date": "2024-12-16", "close": 11.88, "volume": 2692438.0}, {"date": "2024-12-17", "close": 11.68, "volume": 1481137.0}, {"date": "2024-12-18", "close": 10.67, "volume": 3129404.0}, {"date": "2024-12-19", "close": 10.37, "volume": 3515679.0}, {"date": "2024-12-20", "close": 10.85, "volume": 2888008.0}, {"date": "2024-12-23", "close": 10.62, "volume": 1556252.0}, {"date": "2024-12-24", "close": 10.7, "volume": 716069.0}, {"date": "2024-12-26", "close": 10.95, "volume": 1253527.0}, {"date": "2024-12-27", "close": 10.59, "volume": 1093490.0}, {"date": "2024-12-30", "close": 10.39, "volume": 1354438.0}, {"date": "2024-12-31", "close": 10.25, "volume": 1946616.0}, {"date": "2025-01-02", "close": 10.07, "volume": 1300921.0}, {"date": "2025-01-03", "close": 10.75, "volume": 2016002.0}, {"date": "2025-01-06", "close": 10.79, "volume": 1262309.0}, {"date": "2025-01-07", "close": 10.51, "volume": 1502820.0}, {"date": "2025-01-08", "close": 9.73, "volume": 2763521.0}, {"date": "2025-01-10", "close": 9.7, "volume": 2618718.0}, {"date": "2025-01-13", "close": 9.67, "volume": 1622270.0}, {"date": "2025-01-14", "close": 9.43, "volume": 2124610.0}, {"date": "2025-01-15", "close": 9.59, "volume": 1779019.0}, {"date": "2025-01-16", "close": 9.41, "volume": 1464990.0}, {"date": "2025-01-17", "close": 9.58, "volume": 1687860.0}, {"date": "2025-01-21", "close": 9.55, "volume": 1852132.0}, {"date": "2025-01-22", "close": 9.89, "volume": 2168589.0}, {"date": "2025-01-23", "close": 9.75, "volume": 1710190.0}, {"date": "2025-01-24", "close": 9.77, "volume": 1684384.0}, {"date": "2025-01-27", "close": 9.49, "volume": 2127289.0}, {"date": "2025-01-28", "close": 9.765, "volume": 1792000.0}, {"date": "2025-01-29", "close": 9.38, "volume": 1896678.0}, {"date": "2025-01-30", "close": 9.46, "volume": 1543606.0}, {"date": "2025-01-31", "close": 9.31, "volume": 1456704.0}, {"date": "2025-02-03", "close": 8.95, "volume": 3330194.0}, {"date": "2025-02-04", "close": 8.49, "volume": 3350403.0}, {"date": "2025-02-05", "close": 8.615, "volume": 3311204.0}, {"date": "2025-02-06", "close": 8.62, "volume": 2124283.0}, {"date": "2025-02-07", "close": 8.66, "volume": 2202506.0}, {"date": "2025-02-10", "close": 8.475, "volume": 2326302.0}, {"date": "2025-02-11", "close": 8.76, "volume": 2086094.0}, {"date": "2025-02-12", "close": 8.81, "volume": 1326238.0}, {"date": "2025-02-13", "close": 8.95, "volume": 1269290.0}, {"date": "2025-02-14", "close": 9.31, "volume": 2272678.0}, {"date": "2025-02-18", "close": 10.9, "volume": 7287347.0}, {"date": "2025-02-19", "close": 10.46, "volume": 2364930.0}, {"date": "2025-02-20", "close": 10.58, "volume": 1600403.0}, {"date": "2025-02-21", "close": 9.83, "volume": 2384722.0}, {"date": "2025-02-24", "close": 9.75, "volume": 1706462.0}, {"date": "2025-02-25", "close": 9.45, "volume": 2142395.0}, {"date": "2025-02-26", "close": 9.47, "volume": 2078767.0}, {"date": "2025-02-27", "close": 9.22, "volume": 4713889.0}, {"date": "2025-02-28", "close": 10.3, "volume": 3267887.0}, {"date": "2025-03-03", "close": 9.36, "volume": 3214967.0}, {"date": "2025-03-04", "close": 9.12, "volume": 3905491.0}, {"date": "2025-03-05", "close": 9.29, "volume": 1528372.0}, {"date": "2025-03-06", "close": 9.13, "volume": 2217565.0}, {"date": "2025-03-07", "close": 8.65, "volume": 3432778.0}, {"date": "2025-03-10", "close": 7.26, "volume": 5759440.0}, {"date": "2025-03-11", "close": 7.41, "volume": 3001668.0}, {"date": "2025-03-12", "close": 7.66, "volume": 2731239.0}, {"date": "2025-03-13", "close": 7.23, "volume": 2273735.0}, {"date": "2025-03-14", "close": 7.7, "volume": 2145895.0}, {"date": "2025-03-17", "close": 7.46, "volume": 1204066.0}, {"date": "2025-03-18", "close": 7.7, "volume": 2450885.0}, {"date": "2025-03-19", "close": 8.01, "volume": 1803681.0}, {"date": "2025-03-20", "close": 7.63, "volume": 1825365.0}, {"date": "2025-03-21", "close": 7.77, "volume": 1975291.0}, {"date": "2025-03-24", "close": 8.13, "volume": 1684851.0}, {"date": "2025-03-25", "close": 7.79, "volume": 1641827.0}, {"date": "2025-03-26", "close": 7.52, "volume": 1643727.0}, {"date": "2025-03-27", "close": 7.38, "volume": 1358160.0}, {"date": "2025-03-28", "close": 7.02, "volume": 2427705.0}, {"date": "2025-03-31", "close": 6.92, "volume": 2074507.0}, {"date": "2025-04-01", "close": 6.83, "volume": 2275647.0}, {"date": "2025-04-02", "close": 7.38, "volume": 2322821.0}, {"date": "2025-04-03", "close": 6.84, "volume": 3118743.0}, {"date": "2025-04-04", "close": 5.99, "volume": 7055912.0}, {"date": "2025-04-07", "close": 6.19, "volume": 4094240.0}, {"date": "2025-04-08", "close": 5.75, "volume": 3529727.0}, {"date": "2025-04-09", "close": 6.5, "volume": 4725314.0}, {"date": "2025-04-10", "close": 5.92, "volume": 2764214.0}, {"date": "2025-04-11", "close": 6.23, "volume": 2796892.0}, {"date": "2025-04-14", "close": 6.46, "volume": 2116081.0}, {"date": "2025-04-15", "close": 6.36, "volume": 1407471.0}, {"date": "2025-04-16", "close": 6.11, "volume": 2022631.0}, {"date": "2025-04-17", "close": 5.99, "volume": 1875111.0}, {"date": "2025-04-21", "close": 5.565, "volume": 2832481.0}, {"date": "2025-04-22", "close": 6.39, "volume": 5077226.0}, {"date": "2025-04-23", "close": 6.3, "volume": 3782279.0}, {"date": "2025-04-24", "close": 6.85, "volume": 5254712.0}, {"date": "2025-04-25", "close": 6.74, "volume": 1370440.0}, {"date": "2025-04-28", "close": 6.95, "volume": 2553597.0}, {"date": "2025-04-29", "close": 6.96, "volume": 1489721.0}, {"date": "2025-04-30", "close": 6.71, "volume": 2242987.0}, {"date": "2025-05-01", "close": 6.66, "volume": 1398170.0}, {"date": "2025-05-02", "close": 6.72, "volume": 1881338.0}, {"date": "2025-05-05", "close": 6.69, "volume": 2660375.0}, {"date": "2025-05-06", "close": 6.56, "volume": 1540379.0}, {"date": "2025-05-07", "close": 6.56, "volume": 2199148.0}, {"date": "2025-05-08", "close": 7.55, "volume": 6144188.0}, {"date": "2025-05-09", "close": 7.29, "volume": 2971968.0}, {"date": "2025-05-12", "close": 8.13, "volume": 5011491.0}, {"date": "2025-05-13", "close": 7.93, "volume": 2954329.0}, {"date": "2025-05-14", "close": 8.2, "volume": 2775543.0}, {"date": "2025-05-15", "close": 8.68, "volume": 3913134.0}, {"date": "2025-05-16", "close": 9.29, "volume": 5959782.0}, {"date": "2025-05-19", "close": 8.78, "volume": 4118584.0}, {"date": "2025-05-20", "close": 8.76, "volume": 2447031.0}, {"date": "2025-05-21", "close": 8.14, "volume": 4380063.0}, {"date": "2025-05-22", "close": 9.15, "volume": 4146082.0}, {"date": "2025-05-23", "close": 9.35, "volume": 2925761.0}, {"date": "2025-05-27", "close": 10.35, "volume": 5222766.0}, {"date": "2025-05-28", "close": 10.25, "volume": 3910922.0}, {"date": "2025-05-29", "close": 9.75, "volume": 2825686.0}, {"date": "2025-05-30", "close": 9.51, "volume": 2873972.0}, {"date": "2025-06-02", "close": 9.3, "volume": 1889794.0}, {"date": "2025-06-03", "close": 9.86, "volume": 2867683.0}, {"date": "2025-06-04", "close": 9.93, "volume": 2023743.0}, {"date": "2025-06-05", "close": 9.78, "volume": 3043799.0}, {"date": "2025-06-06", "close": 9.88, "volume": 1985219.0}, {"date": "2025-06-09", "close": 10.82, "volume": 3899139.0}, {"date": "2025-06-10", "close": 11.01, "volume": 3525339.0}, {"date": "2025-06-11", "close": 11.2, "volume": 2063450.0}, {"date": "2025-06-12", "close": 11.67, "volume": 3036817.0}, {"date": "2025-06-13", "close": 11.34, "volume": 2978194.0}, {"date": "2025-06-16", "close": 11.87, "volume": 2986359.0}, {"date": "2025-06-17", "close": 14.12, "volume": 20881140.0}, {"date": "2025-06-18", "close": 13.69, "volume": 7365384.0}, {"date": "2025-06-20", "close": 13.03, "volume": 5877896.0}, {"date": "2025-06-23", "close": 13.11, "volume": 4041318.0}, {"date": "2025-06-24", "close": 13.8, "volume": 3936948.0}, {"date": "2025-06-25", "close": 13.87, "volume": 3955189.0}, {"date": "2025-06-26", "close": 14.0, "volume": 2672170.0}, {"date": "2025-06-27", "close": 13.7, "volume": 7263498.0}, {"date": "2025-06-30", "close": 13.7, "volume": 2143173.0}, {"date": "2025-07-01", "close": 13.03, "volume": 3149140.0}, {"date": "2025-07-02", "close": 13.81, "volume": 6644968.0}, {"date": "2025-07-03", "close": 13.76, "volume": 1929636.0}, {"date": "2025-07-07", "close": 14.53, "volume": 4361768.0}, {"date": "2025-07-08", "close": 14.56, "volume": 3425368.0}, {"date": "2025-07-09", "close": 15.36, "volume": 6585551.0}, {"date": "2025-07-10", "close": 15.46, "volume": 4056695.0}, {"date": "2025-07-11", "close": 15.25, "volume": 2546997.0}, {"date": "2025-07-14", "close": 15.69, "volume": 3300282.0}, {"date": "2025-07-15", "close": 15.08, "volume": 3467872.0}, {"date": "2025-07-16", "close": 15.94, "volume": 4343077.0}, {"date": "2025-07-17", "close": 16.5, "volume": 4469008.0}, {"date": "2025-07-18", "close": 16.92, "volume": 6016982.0}, {"date": "2025-07-21", "close": 16.33, "volume": 3783630.0}, {"date": "2025-07-22", "close": 16.14, "volume": 4335016.0}, {"date": "2025-07-23", "close": 15.89, "volume": 2555150.0}, {"date": "2025-07-24", "close": 15.58, "volume": 2463501.0}, {"date": "2025-07-25", "close": 15.4, "volume": 2097048.0}, {"date": "2025-07-28", "close": 14.86, "volume": 2515367.0}, {"date": "2025-07-29", "close": 14.02, "volume": 3498300.0}, {"date": "2025-07-30", "close": 13.64, "volume": 3263521.0}, {"date": "2025-07-31", "close": 13.41, "volume": 1953434.0}, {"date": "2025-08-01", "close": 12.62, "volume": 4413950.0}, {"date": "2025-08-04", "close": 13.28, "volume": 2808603.0}, {"date": "2025-08-05", "close": 13.24, "volume": 1964491.0}, {"date": "2025-08-06", "close": 13.0, "volume": 2018689.0}, {"date": "2025-08-07", "close": 12.35, "volume": 3488985.0}, {"date": "2025-08-08", "close": 12.35, "volume": 7451944.0}, {"date": "2025-08-11", "close": 12.79, "volume": 3412224.0}, {"date": "2025-08-12", "close": 13.28, "volume": 3000233.0}, {"date": "2025-08-13", "close": 13.57, "volume": 2742171.0}, {"date": "2025-08-14", "close": 13.35, "volume": 1964379.0}, {"date": "2025-08-15", "close": 13.3, "volume": 2421155.0}, {"date": "2025-08-18", "close": 12.69, "volume": 2708901.0}, {"date": "2025-08-19", "close": 12.21, "volume": 3165682.0}, {"date": "2025-08-20", "close": 12.59, "volume": 2528484.0}, {"date": "2025-08-21", "close": 12.57, "volume": 2051831.0}, {"date": "2025-08-22", "close": 13.015, "volume": 2257256.0}, {"date": "2025-08-25", "close": 12.72, "volume": 1584799.0}, {"date": "2025-08-26", "close": 13.6, "volume": 2373993.0}, {"date": "2025-08-27", "close": 14.86, "volume": 7162841.0}, {"date": "2025-08-28", "close": 14.63, "volume": 2578674.0}, {"date": "2025-08-29", "close": 14.29, "volume": 2247847.0}, {"date": "2025-09-02", "close": 13.7, "volume": 2457298.0}, {"date": "2025-09-03", "close": 13.26, "volume": 2372573.0}, {"date": "2025-09-04", "close": 13.16, "volume": 1994148.0}, {"date": "2025-09-05", "close": 13.39, "volume": 1930998.0}, {"date": "2025-09-08", "close": 13.39, "volume": 1548166.0}, {"date": "2025-09-09", "close": 13.51, "volume": 1366478.0}, {"date": "2025-09-10", "close": 13.19, "volume": 1900243.0}, {"date": "2025-09-11", "close": 13.31, "volume": 1503322.0}, {"date": "2025-09-12", "close": 13.3, "volume": 1172665.0}, {"date": "2025-09-15", "close": 13.63, "volume": 1582175.0}, {"date": "2025-09-16", "close": 13.44, "volume": 1478890.0}, {"date": "2025-09-17", "close": 13.18, "volume": 2039609.0}, {"date": "2025-09-18", "close": 13.77, "volume": 1721567.0}, {"date": "2025-09-19", "close": 13.91, "volume": 3415795.0}, {"date": "2025-09-22", "close": 13.92, "volume": 1869343.0}, {"date": "2025-09-23", "close": 13.9, "volume": 2012956.0}, {"date": "2025-09-24", "close": 13.49, "volume": 2446560.0}, {"date": "2025-09-25", "close": 13.1, "volume": 2182874.0}, {"date": "2025-09-26", "close": 12.91, "volume": 1530321.0}, {"date": "2025-09-29", "close": 13.12, "volume": 1736813.0}, {"date": "2025-09-30", "close": 13.15, "volume": 1462077.0}, {"date": "2025-10-01", "close": 12.84, "volume": 1911027.0}, {"date": "2025-10-02", "close": 13.38, "volume": 2381279.0}, {"date": "2025-10-03", "close": 13.59, "volume": 2167678.0}, {"date": "2025-10-06", "close": 14.74, "volume": 5235837.0}, {"date": "2025-10-07", "close": 14.44, "volume": 3254975.0}, {"date": "2025-10-08", "close": 14.86, "volume": 2834919.0}, {"date": "2025-10-09", "close": 14.5, "volume": 1734697.0}, {"date": "2025-10-10", "close": 13.58, "volume": 4300214.0}, {"date": "2025-10-13", "close": 13.17, "volume": 3281196.0}, {"date": "2025-10-14", "close": 14.78, "volume": 6646856.0}, {"date": "2025-10-15", "close": 15.13, "volume": 4178133.0}, {"date": "2025-10-16", "close": 14.12, "volume": 3515408.0}, {"date": "2025-10-17", "close": 13.16, "volume": 4996658.0}, {"date": "2025-10-20", "close": 14.14, "volume": 2880337.0}, {"date": "2025-10-21", "close": 13.13, "volume": 3082153.0}, {"date": "2025-10-22", "close": 12.94, "volume": 2540697.0}, {"date": "2025-10-23", "close": 13.14, "volume": 1567829.0}, {"date": "2025-10-24", "close": 13.1, "volume": 1577521.0}, {"date": "2025-10-27", "close": 12.99, "volume": 1686020.0}, {"date": "2025-10-28", "close": 13.12, "volume": 1554116.0}, {"date": "2025-10-29", "close": 12.16, "volume": 3691100.0}, {"date": "2025-10-30", "close": 11.34, "volume": 4953912.0}, {"date": "2025-10-31", "close": 11.58, "volume": 3645228.0}, {"date": "2025-11-03", "close": 10.9, "volume": 4075429.0}, {"date": "2025-11-04", "close": 10.12, "volume": 7419587.0}, {"date": "2025-11-05", "close": 10.32, "volume": 3288543.0}, {"date": "2025-11-06", "close": 9.61, "volume": 5655836.0}, {"date": "2025-11-07", "close": 10.54, "volume": 9999438.0}, {"date": "2025-11-10", "close": 10.18, "volume": 4294294.0}, {"date": "2025-11-11", "close": 9.89, "volume": 3995191.0}, {"date": "2025-11-12", "close": 9.6, "volume": 5827459.0}, {"date": "2025-11-13", "close": 8.88, "volume": 4940069.0}, {"date": "2025-11-14", "close": 9.19, "volume": 6225062.0}, {"date": "2025-11-17", "close": 8.52, "volume": 3545169.0}, {"date": "2025-11-18", "close": 8.6, "volume": 4526906.0}, {"date": "2025-11-19", "close": 8.7, "volume": 4618694.0}, {"date": "2025-11-20", "close": 8.05, "volume": 4065014.0}, {"date": "2025-11-21", "close": 8.29, "volume": 5129104.0}, {"date": "2025-11-24", "close": 8.37, "volume": 6717490.0}, {"date": "2025-11-25", "close": 8.39, "volume": 5096493.0}, {"date": "2025-11-26", "close": 8.55, "volume": 2913983.0}, {"date": "2025-11-28", "close": 8.8, "volume": 1331837.0}, {"date": "2025-12-01", "close": 8.34, "volume": 3288890.0}, {"date": "2025-12-02", "close": 8.33, "volume": 2728030.0}, {"date": "2025-12-03", "close": 8.9, "volume": 3209178.0}, {"date": "2025-12-04", "close": 9.63, "volume": 4182444.0}, {"date": "2025-12-05", "close": 9.29, "volume": 2221593.0}, {"date": "2025-12-08", "close": 9.13, "volume": 2480036.0}, {"date": "2025-12-09", "close": 9.19, "volume": 1866227.0}, {"date": "2025-12-10", "close": 9.38, "volume": 2718095.0}, {"date": "2025-12-11", "close": 9.44, "volume": 3407374.0}, {"date": "2025-12-12", "close": 8.78, "volume": 3552559.0}, {"date": "2025-12-15", "close": 8.01, "volume": 6209967.0}, {"date": "2025-12-16", "close": 7.84, "volume": 5057860.0}, {"date": "2025-12-17", "close": 7.45, "volume": 4298015.0}, {"date": "2025-12-18", "close": 8.9, "volume": 8381570.0}, {"date": "2025-12-19", "close": 8.88, "volume": 6085637.0}, {"date": "2025-12-22", "close": 9.22, "volume": 3413929.0}, {"date": "2025-12-23", "close": 9.12, "volume": 3169239.0}, {"date": "2025-12-24", "close": 9.28, "volume": 1138721.0}, {"date": "2025-12-26", "close": 9.01, "volume": 1818879.0}, {"date": "2025-12-29", "close": 8.81, "volume": 2616583.0}, {"date": "2025-12-30", "close": 8.61, "volume": 3048370.0}, {"date": "2025-12-31", "close": 8.59, "volume": 3995467.0}, {"date": "2026-01-02", "close": 8.95, "volume": 2519100.0}, {"date": "2026-01-05", "close": 9.23, "volume": 4286107.0}, {"date": "2026-01-06", "close": 9.46, "volume": 3103726.0}, {"date": "2026-01-07", "close": 9.02, "volume": 2972465.0}, {"date": "2026-01-08", "close": 10.18, "volume": 5226656.0}, {"date": "2026-01-09", "close": 10.03, "volume": 5854195.0}, {"date": "2026-01-12", "close": 10.47, "volume": 5851666.0}, {"date": "2026-01-13", "close": 10.39, "volume": 4628876.0}, {"date": "2026-01-14", "close": 11.46, "volume": 11746830.0}, {"date": "2026-01-15", "close": 11.105, "volume": 6114352.0}, {"date": "2026-01-16", "close": 11.76, "volume": 6054589.0}, {"date": "2026-01-20", "close": 11.45, "volume": 4122846.0}, {"date": "2026-01-21", "close": 11.37, "volume": 4157501.0}, {"date": "2026-01-22", "close": 11.99, "volume": 4401449.0}, {"date": "2026-01-23", "close": 11.7, "volume": 3390036.0}, {"date": "2026-01-26", "close": 11.24, "volume": 2541281.0}, {"date": "2026-01-27", "close": 11.34, "volume": 2181330.0}, {"date": "2026-01-28", "close": 11.35, "volume": 3297605.0}, {"date": "2026-01-29", "close": 10.22, "volume": 6001930.0}, {"date": "2026-01-30", "close": 9.56, "volume": 3360884.0}, {"date": "2026-02-02", "close": 9.39, "volume": 3013298.0}, {"date": "2026-02-03", "close": 9.87, "volume": 3037272.0}, {"date": "2026-02-04", "close": 10.06, "volume": 2783323.0}, {"date": "2026-02-05", "close": 9.145, "volume": 3628810.0}, {"date": "2026-02-06", "close": 9.65, "volume": 2287505.0}, {"date": "2026-02-09", "close": 9.59, "volume": 2491680.0}, {"date": "2026-02-10", "close": 9.39, "volume": 2530394.0}, {"date": "2026-02-11", "close": 9.05, "volume": 3820778.0}, {"date": "2026-02-12", "close": 8.72, "volume": 3747655.0}, {"date": "2026-02-13", "close": 8.69, "volume": 2537763.0}, {"date": "2026-02-17", "close": 8.58, "volume": 4081867.0}, {"date": "2026-02-18", "close": 8.9, "volume": 4055360.0}, {"date": "2026-02-19", "close": 9.25, "volume": 2443005.0}, {"date": "2026-02-20", "close": 8.99, "volume": 2177331.0}, {"date": "2026-02-23", "close": 8.66, "volume": 2714955.0}, {"date": "2026-02-24", "close": 8.57, "volume": 3909740.0}, {"date": "2026-02-25", "close": 8.87, "volume": 2517889.0}, {"date": "2026-02-26", "close": 8.12, "volume": 6460714.0}, {"date": "2026-02-27", "close": 6.31, "volume": 22205360.0}, {"date": "2026-03-02", "close": 6.45, "volume": 6403418.0}, {"date": "2026-03-03", "close": 6.035, "volume": 5571578.0}, {"date": "2026-03-04", "close": 6.2, "volume": 4459444.0}, {"date": "2026-03-05", "close": 6.0, "volume": 5454279.0}, {"date": "2026-03-06", "close": 6.09, "volume": 3936256.0}, {"date": "2026-03-09", "close": 5.88, "volume": 4180536.0}, {"date": "2026-03-10", "close": 5.85, "volume": 4359593.0}, {"date": "2026-03-11", "close": 5.62, "volume": 5965367.0}, {"date": "2026-03-12", "close": 5.68, "volume": 4425024.0}, {"date": "2026-03-13", "close": 5.76, "volume": 4259273.0}, {"date": "2026-03-16", "close": 5.81, "volume": 3324199.0}, {"date": "2026-03-17", "close": 5.42, "volume": 13140740.0}, {"date": "2026-03-18", "close": 5.48, "volume": 5736637.0}, {"date": "2026-03-19", "close": 6.1, "volume": 6424303.0}, {"date": "2026-03-20", "close": 5.79, "volume": 5030792.0}, {"date": "2026-03-23", "close": 5.89, "volume": 4328866.0}, {"date": "2026-03-24", "close": 5.29, "volume": 6974631.0}, {"date": "2026-03-25", "close": 5.6, "volume": 4224575.0}, {"date": "2026-03-26", "close": 5.47, "volume": 2932954.0}, {"date": "2026-03-27", "close": 5.28, "volume": 3878032.0}, {"date": "2026-03-30", "close": 5.06, "volume": 4694404.0}, {"date": "2026-03-31", "close": 5.19, "volume": 4774430.0}, {"date": "2026-04-01", "close": 5.11, "volume": 2697369.0}, {"date": "2026-04-02", "close": 5.42, "volume": 5341193.0}, {"date": "2026-04-06", "close": 5.47, "volume": 4661834.0}, {"date": "2026-04-07", "close": 5.44, "volume": 3520226.0}, {"date": "2026-04-08", "close": 5.52, "volume": 4459627.0}, {"date": "2026-04-09", "close": 5.45, "volume": 3518929.0}, {"date": "2026-04-10", "close": 5.94, "volume": 3442328.0}, {"date": "2026-04-13", "close": 6.2, "volume": 3161550.0}, {"date": "2026-04-14", "close": 6.73, "volume": 4928435.0}, {"date": "2026-04-15", "close": 6.69, "volume": 3327800.0}, {"date": "2026-04-16", "close": 6.82, "volume": 2591434.0}, {"date": "2026-04-17", "close": 6.77, "volume": 4248810.0}, {"date": "2026-04-20", "close": 6.94, "volume": 2079505.0}, {"date": "2026-04-21", "close": 6.69, "volume": 2826031.0}, {"date": "2026-04-22", "close": 7.18, "volume": 3438692.0}, {"date": "2026-04-23", "close": 7.23, "volume": 4470102.0}, {"date": "2026-04-24", "close": 7.27, "volume": 3199243.0}, {"date": "2026-04-27", "close": 7.28, "volume": 3340023.0}, {"date": "2026-04-28", "close": 7.09, "volume": 2348692.0}, {"date": "2026-04-29", "close": 7.43, "volume": 3757211.0}, {"date": "2026-04-30", "close": 7.48, "volume": 3420275.0}, {"date": "2026-05-01", "close": 7.86, "volume": 3778192.0}, {"date": "2026-05-04", "close": 7.35, "volume": 3325014.0}, {"date": "2026-05-05", "close": 7.65, "volume": 2781552.0}, {"date": "2026-05-06", "close": 7.62, "volume": 3782264.0}, {"date": "2026-05-07", "close": 8.94, "volume": 8819078.0}, {"date": "2026-05-08", "close": 9.53, "volume": 5058520.0}, {"date": "2026-05-11", "close": 9.89, "volume": 5782164.0}, {"date": "2026-05-12", "close": 9.76, "volume": 5010479.0}, {"date": "2026-05-13", "close": 10.2, "volume": 4650651.0}, {"date": "2026-05-14", "close": 12.39, "volume": 15404930.0}, {"date": "2026-05-15", "close": 12.59, "volume": 6700961.0}, {"date": "2026-05-18", "close": 12.83, "volume": 7729786.0}, {"date": "2026-05-19", "close": 12.29, "volume": 4633198.0}, {"date": "2026-05-20", "close": 11.86, "volume": 4094153.0}, {"date": "2026-05-21", "close": 11.33, "volume": 4408568.0}, {"date": "2026-05-22", "close": 11.32, "volume": 3915191.0}, {"date": "2026-05-26", "close": 12.27, "volume": 6177758.0}, {"date": "2026-05-27", "close": 12.66, "volume": 4029584.0}, {"date": "2026-05-28", "close": 12.87, "volume": 2553773.0}, {"date": "2026-05-29", "close": 12.39, "volume": 3646016.0}, {"date": "2026-06-01", "close": 12.23, "volume": 2765409.0}, {"date": "2026-06-02", "close": 12.845, "volume": 3771565.0}, {"date": "2026-06-03", "close": 13.63, "volume": 6289262.0}, {"date": "2026-06-04", "close": 13.95, "volume": 4404472.0}, {"date": "2026-06-05", "close": 12.515, "volume": 5588218.0}, {"date": "2026-06-08", "close": 12.015, "volume": 4307713.0}, {"date": "2026-06-09", "close": 10.795, "volume": 6671061.0}, {"date": "2026-06-10", "close": 9.885, "volume": 5605672.0}, {"date": "2026-06-11", "close": 9.02, "volume": 37120520.0}, {"date": "2026-06-12", "close": 8.88, "volume": 8479260.0}, {"date": "2026-06-15", "close": 8.8, "volume": 7264204.0}, {"date": "2026-06-16", "close": 8.19, "volume": 8902656.0}, {"date": "2026-06-17", "close": 8.62, "volume": 8570356.0}, {"date": "2026-06-18", "close": 8.7, "volume": 5796360.0}, {"date": "2026-06-22", "close": 8.34, "volume": 4676323.0}, {"date": "2026-06-23", "close": 8.29, "volume": 4861959.0}, {"date": "2026-06-24", "close": 8.0, "volume": 7008321.0}, {"date": "2026-06-25", "close": 7.9, "volume": 4082635.0}, {"date": "2026-06-26", "close": 7.79, "volume": 7685894.0}, {"date": "2026-06-29", "close": 7.62, "volume": 5598500.0}, {"date": "2026-06-30", "close": 8.11, "volume": 4533835.0}, {"date": "2026-07-01", "close": 8.01, "volume": 3267763.0}, {"date": "2026-07-02", "close": 7.61, "volume": 3626228.0}, {"date": "2026-07-06", "close": 7.74, "volume": 3152870.0}, {"date": "2026-07-07", "close": 7.15, "volume": 4007206.0}, {"date": "2026-07-08", "close": 7.28, "volume": 7419060.0}, {"date": "2026-07-09", "close": 7.46, "volume": 4529627.0}, {"date": "2026-07-10", "close": 7.3, "volume": 2970101.0}, {"date": "2026-07-13", "close": 6.7, "volume": 5025373.0}, {"date": "2026-07-14", "close": 6.76, "volume": 3198896.0}, {"date": "2026-07-15", "close": 7.05, "volume": 4808967.0}, {"date": "2026-07-16", "close": 6.095, "volume": 7715772.0}, {"date": "2026-07-17", "close": 6.045, "volume": 4508762.0}, {"date": "2026-07-20", "close": 6.09, "volume": 3181136.0}, {"date": "2026-07-21", "close": 6.46, "volume": 3036106.0}, {"date": "2026-07-22", "close": 6.27, "volume": 2673562.0}, {"date": "2026-07-23", "close": 6.01, "volume": 3198661.0}, {"date": "2026-07-24", "close": 5.85, "volume": 3863704.0}, {"date": "2026-07-27", "close": 5.98, "volume": 3152907.0}, {"date": "2026-07-28", "close": 6.17, "volume": 3521376.0}, {"date": "2026-07-29", "close": 5.92, "volume": 4063307.0}, {"date": "2026-07-30", "close": 6.35, "volume": 4010339.0}, {"date": "2026-07-31", "close": 6.37, "volume": 2993628.0}, {"date": "2026-08-03", "close": 7.01, "volume": 5955241.0}, {"date": "2026-08-04", "close": 7.23, "volume": 4669104.0}, {"date": "2026-08-05", "close": 6.87, "volume": 4447578.0}, {"date": "2026-08-06", "close": 6.87, "volume": 6839433.0}, {"date": "2026-08-07", "close": 7.21, "volume": 6705367.0}, {"date": "2026-08-10", "close": 7.25, "volume": 4494516.0}, {"date": "2026-08-11", "close": 7.65, "volume": 4744443.0}, {"date": "2026-08-12", "close": 7.17, "volume": 4120770.0}, {"date": "2026-08-13", "close": 7.0, "volume": 4867178.0}, {"date": "2026-08-14", "close": 6.95, "volume": 3977549.0}, {"date": "2026-08-17", "close": 7.215, "volume": 4432176.0}, {"date": "2026-08-18", "close": 6.88, "volume": 2956750.0}, {"date": "2026-08-19", "close": 7.17, "volume": 4634487.0}, {"date": "2026-08-20", "close": 6.75, "volume": 4807189.0}, {"date": "2026-08-21", "close": 6.8, "volume": 2782553.0}, {"date": "2026-08-24", "close": 6.61, "volume": 3991033.0}, {"date": "2026-08-25", "close": 6.68, "volume": 3442195.0}, {"date": "2026-08-26", "close": 6.69, "volume": 2421262.0}, {"date": "2026-08-27", "close": 6.65, "volume": 2434910.0}, {"date": "2026-08-28", "close": 6.5, "volume": 1838822.0}, {"date": "2026-08-31", "close": 6.53, "volume": 2795316.0}, {"date": "2026-09-01", "close": 6.29, "volume": 3610337.0}, {"date": "2026-09-02", "close": 6.33, "volume": 2112870.0}, {"date": "2026-09-03", "close": 6.32, "volume": 2925156.0}, {"date": "2026-09-04", "close": 6.39, "volume": 1532045.0}, {"date": "2026-09-08", "close": 6.51, "volume": 2220614.0}, {"date": "2026-09-09", "close": 6.27, "volume": 2518696.0}, {"date": "2026-09-10", "close": 5.83, "volume": 6482381.0}, {"date": "2026-09-11", "close": 6.02, "volume": 3061293.0}, {"date": "2026-09-14", "close": 5.85, "volume": 2693301.0}, {"date": "2026-09-15", "close": 5.58, "volume": 4327727.0}, {"date": "2026-09-16", "close": 5.52, "volume": 3636422.0}, {"date": "2026-09-17", "close": 5.69, "volume": 4208560.0}, {"date": "2026-09-18", "close": 5.72, "volume": 6332310.0}, {"date": "2026-09-21", "close": 5.67, "volume": 2608704.0}, {"date": "2026-09-22", "close": 5.59, "volume": 2877367.0}], "refreshing": true}