{"ticker": "PL", "overview": {"cik": "1836833", "ticker": "PL", "name": "Planet Labs PBC", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001364096-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010245", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0002058452-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010200", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001836833-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009952", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395503", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394792", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394658", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394651", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009638", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009631", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001193125-26-382016", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381874", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340201", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002856", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001572854-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007280", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001364096-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007136", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002058452-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001897636-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001898468-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007035", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007020", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 3093915.4808, "net": -3093915.4808, "insiders": 3, "first_date": "2026-07-23", "last_date": "2026-10-15"}, "metrics": {"ticker": "PL", "has_prices": true, "as_of": "2026-10-08", "last": 17.19, "prev_close": 17.75, "change": -0.5599999999999987, "change_pct": -0.031549295774647816, "session_volume": 19148580.0, "vwap_5": 17.68584455848419, "vwap_20": 16.998229652444568, "vwap_60": 19.094447359250747, "vwap_250": 25.651493246815836, "high_52w": 51.4, "low_52w": 11.16, "avg_volume_20": 10933901.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001364096-26-000008", "src": "INSIDERS", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "Kristen Robinson", "who_key": "Robinson Kristen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 565560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director sells $566K of PL", "source_url": "https://www.sec.gov/Archives/edgar/data/1836833/000136409626000008/0001364096-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26800}, {"id": "0002058452-26-000009", "src": "INSIDERS", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "John w Raymond", "who_key": "Raymond John w", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 98893.2296, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director sells $99K of PL", "source_url": "https://www.sec.gov/Archives/edgar/data/2058452/000205845226000009/0002058452-26-000009-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29680}, {"id": "0001193125-26-394792", "src": "INSIDERS", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "William Spencer Marshall", "who_key": "Marshall William Spencer", "role": "Co-Founder and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2156964.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on PL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898468/000119312526394792/0001193125-26-394792-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70000}, {"id": "0001193125-26-340201", "src": "INSIDERS", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "Robert H. Schingler", "who_key": "Schingler Robert H", "role": "Co-Founder Chief Strategy Off., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on PL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897636/000119312526340201/0001193125-26-340201-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129040}, {"id": "0001572854-26-000003", "src": "INSIDERS", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "Ashley F. Johnson", "who_key": "Johnson Ashley F.", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2429462.2512, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO sells $2.4M of PL", "source_url": "https://www.sec.gov/Archives/edgar/data/1836833/000157285426000003/0001572854-26-000003-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147760}, {"id": "13DG-0002012383-26-002856", "src": "13DG", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.3% passive stake in PL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002856-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000102909-26-002057", "src": "13DG", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "Labs Pbc Planet", "who_key": "Planet Labs PBC", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Planet Labs PBC adjusts its stake in PL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1836833/0000102909-26-002057-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2025-20030886-T0", "src": "CONGRESS", "ticker": "PL", "cik": "", "company": "Planet Labs PBC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nPlanet Labs PBC Class A Common\nStock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. George Whitesides sells PL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030886.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843280}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-33", "src": "CONGRESS", "ticker": "PL", "cik": "", "company": "Planet Labs PBC", "company_raw": "Protective Life Corporation (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins sells PL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459280}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-33", "src": "CONGRESS", "ticker": "PL", "cik": "", "company": "Planet Labs PBC", "company_raw": "Protective Life Corporation (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins sells PL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459280}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002856", "src": "13DG", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.3% passive stake in PL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002856-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000102909-26-002057", "src": "13DG", "ticker": "PL", "cik": "1836833", "company": "Planet Labs PBC", "company_raw": "Planet Labs PBC", "who": "Labs Pbc Planet", "who_key": "Planet Labs PBC", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Planet Labs PBC adjusts its stake in PL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1836833/0000102909-26-002057-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Planet Labs PBC Class A Common Stock", "new_value": "Planet Labs PBC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001836833", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001836833", "applied": 1, "detected_at": "2026-10-27T02:33:44.970020"}]}, "key_people": [{"who": "Ashley F. Johnson", "who_key": "Johnson Ashley F.", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2429462.2512, "net": -2429462.2512, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2429462.2512, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836833/000157285426000003/0001572854-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2429462.2512, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836833/000157285426000003/0001572854-26-000003-index.htm"}}, {"who": "Kristen Robinson", "who_key": "Robinson Kristen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 565560.0, "net": -565560.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 565560.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836833/000136409626000008/0001364096-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 565560.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836833/000136409626000008/0001364096-26-000008-index.htm"}}, {"who": "John w Raymond", "who_key": "Raymond John w", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 98893.2296, "net": -98893.2296, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98893.2296, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2058452/000205845226000009/0002058452-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 98893.2296, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2058452/000205845226000009/0002058452-26-000009-index.htm"}}, {"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030886.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030886.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}], "activity": [{"date": "2026-10-13", "net": -98893.2296}, {"date": "2026-10-15", "net": -565560.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001364096-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010245", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0002058452-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010200", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001836833-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009952", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395503", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394792", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394658", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394651", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009638", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009631", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001193125-26-382016", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381874", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340201", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002856", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001572854-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007280", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001364096-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007136", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002058452-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001897636-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001898468-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007035", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007020", "price_sensitive": false}], "performance": {"ticker": "PL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-26", "close": 9.9, "volume": 17779.0}, {"date": "2021-04-27", "close": 9.92, "volume": 72086.0}, {"date": "2021-04-28", "close": 9.92, "volume": 22375.0}, {"date": "2021-04-29", "close": 10.0, "volume": 132570.0}, {"date": "2021-04-30", "close": 9.92, "volume": 33718.0}, {"date": "2021-05-03", "close": 9.9, "volume": 15653.0}, {"date": "2021-05-04", "close": 9.9, "volume": 6826.0}, {"date": "2021-05-05", "close": 9.87, "volume": 3390.0}, {"date": "2021-05-06", "close": 9.87, "volume": 10843.0}, {"date": "2021-05-07", "close": 9.82, "volume": 4724.0}, {"date": "2021-05-10", "close": 9.87, "volume": 11929.0}, {"date": "2021-05-11", "close": 9.81, "volume": 295661.0}, {"date": "2021-05-12", "close": 9.84, "volume": 32267.0}, {"date": "2021-05-13", "close": 9.84, "volume": null}, {"date": "2021-05-14", "close": 9.84, "volume": 45884.0}, {"date": "2021-05-17", "close": 9.82, "volume": 6410.0}, {"date": "2021-05-18", "close": 9.7848, "volume": 843.0}, {"date": "2021-05-19", "close": 9.78, "volume": 275651.0}, {"date": "2021-05-20", "close": 9.79, "volume": 4134.0}, {"date": "2021-05-21", "close": 9.79, "volume": 217558.0}, {"date": "2021-05-24", "close": 9.82, "volume": 1002.0}, {"date": "2021-05-25", "close": 9.82, "volume": null}, {"date": "2021-05-26", "close": 9.876, "volume": 3536.0}, {"date": "2021-05-27", "close": 9.88, "volume": 14168.0}, {"date": "2021-05-28", "close": 9.85, "volume": 17815.0}, {"date": "2021-06-01", "close": 9.81, "volume": 16328.0}, {"date": "2021-06-02", "close": 9.81, "volume": 6686.0}, {"date": "2021-06-03", "close": 9.82, "volume": 14130.0}, {"date": "2021-06-04", "close": 9.9, "volume": 44292.0}, {"date": "2021-06-07", "close": 9.88, "volume": 5361.0}, {"date": "2021-06-08", "close": 9.94, "volume": 77330.0}, {"date": "2021-06-09", "close": 9.95, "volume": 17358.0}, {"date": "2021-06-10", "close": 9.93, "volume": 112277.0}, {"date": "2021-06-11", "close": 9.9546, "volume": 459.0}, {"date": "2021-06-14", "close": 9.92, "volume": 23664.0}, {"date": "2021-06-15", "close": 9.8707, "volume": 887.0}, {"date": "2021-06-16", "close": 9.85, "volume": 10281.0}, {"date": "2021-06-17", "close": 9.86, "volume": 10468.0}, {"date": "2021-06-18", "close": 9.88, "volume": 25178.0}, {"date": "2021-06-21", "close": 9.8564, "volume": 8102.0}, {"date": "2021-06-22", "close": 9.85, "volume": 2604.0}, {"date": "2021-06-23", "close": 9.9, "volume": 11798.0}, {"date": "2021-06-24", "close": 9.87, "volume": 7731.0}, {"date": "2021-06-25", "close": 9.8425, "volume": 1045.0}, {"date": "2021-06-28", "close": 9.83, "volume": 61932.0}, {"date": "2021-06-29", "close": 9.88, "volume": 17854.0}, {"date": "2021-06-30", "close": 9.77, "volume": 146574.0}, {"date": "2021-07-01", "close": 9.82, "volume": 85197.0}, {"date": "2021-07-02", "close": 9.8, "volume": 40288.0}, {"date": "2021-07-06", "close": 9.8062, "volume": 5763.0}, {"date": "2021-07-07", "close": 9.97, "volume": 8624110.0}, {"date": "2021-07-08", "close": 9.95, "volume": 705889.0}, {"date": "2021-07-09", "close": 9.9, "volume": 853624.0}, {"date": "2021-07-12", "close": 9.93, "volume": 656811.0}, {"date": "2021-07-13", "close": 9.92, "volume": 192035.0}, {"date": "2021-07-14", "close": 9.9, "volume": 141618.0}, {"date": "2021-07-15", "close": 9.9, "volume": 191080.0}, {"date": "2021-07-16", "close": 9.9, "volume": 56003.0}, {"date": "2021-07-19", "close": 9.85, "volume": 211315.0}, {"date": "2021-07-20", "close": 9.85, "volume": 59433.0}, {"date": "2021-07-21", "close": 9.9, "volume": 77365.0}, {"date": "2021-07-22", "close": 9.92, "volume": 34899.0}, {"date": "2021-07-23", "close": 9.89, "volume": 24836.0}, {"date": "2021-07-26", "close": 9.88, "volume": 35907.0}, {"date": "2021-07-27", "close": 9.875, "volume": 23646.0}, {"date": "2021-07-28", "close": 9.85, "volume": 1389636.0}, {"date": "2021-07-29", "close": 9.86, "volume": 307326.0}, {"date": "2021-07-30", "close": 9.86, "volume": 30059.0}, {"date": "2021-08-02", "close": 9.9, "volume": 24045.0}, {"date": "2021-08-03", "close": 9.88, "volume": 28743.0}, {"date": "2021-08-04", "close": 9.88, "volume": 34189.0}, {"date": "2021-08-05", "close": 9.85, "volume": 240806.0}, {"date": "2021-08-06", "close": 9.92, "volume": 74215.0}, {"date": "2021-08-09", "close": 9.91, "volume": 136414.0}, {"date": "2021-08-10", "close": 9.85, "volume": 377115.0}, {"date": "2021-08-11", "close": 9.89, "volume": 77916.0}, {"date": "2021-08-12", "close": 9.88, "volume": 150037.0}, {"date": "2021-08-13", "close": 9.875, "volume": 588912.0}, {"date": "2021-08-16", "close": 9.89, "volume": 120087.0}, {"date": "2021-08-17", "close": 9.88, "volume": 958756.0}, {"date": "2021-08-18", "close": 9.8811, "volume": 241196.0}, {"date": "2021-08-19", "close": 9.89, "volume": 493631.0}, {"date": "2021-08-20", "close": 9.88, "volume": 32932.0}, {"date": "2021-08-23", "close": 9.86, "volume": 518329.0}, {"date": "2021-08-24", "close": 9.91, "volume": 29856.0}, {"date": "2021-08-25", "close": 9.9, "volume": 40453.0}, {"date": "2021-08-26", "close": 9.89, "volume": 44788.0}, {"date": "2021-08-27", "close": 9.8899, "volume": 22191.0}, {"date": "2021-08-30", "close": 9.87, "volume": 23513.0}, {"date": "2021-08-31", "close": 9.91, "volume": 99119.0}, {"date": "2021-09-01", "close": 9.88, "volume": 72685.0}, {"date": "2021-09-02", "close": 9.89, "volume": 354411.0}, {"date": "2021-09-03", "close": 9.9, "volume": 803961.0}, {"date": "2021-09-07", "close": 9.94, "volume": 609546.0}, {"date": "2021-09-08", "close": 9.95, "volume": 42280.0}, {"date": "2021-09-09", "close": 9.97, "volume": 69140.0}, {"date": "2021-09-10", "close": 9.915, "volume": 191592.0}, {"date": "2021-09-13", "close": 9.92, "volume": 105265.0}, {"date": "2021-09-14", "close": 9.92, "volume": 34644.0}, {"date": "2021-09-15", "close": 9.92, "volume": 27232.0}, {"date": "2021-09-16", "close": 9.99, "volume": 343071.0}, {"date": "2021-09-17", "close": 9.99, "volume": 173159.0}, {"date": "2021-09-20", "close": 9.97, "volume": 152114.0}, {"date": "2021-09-21", "close": 9.97, "volume": 237023.0}, {"date": "2021-09-22", "close": 9.98, "volume": 186155.0}, {"date": "2021-09-23", "close": 9.95, "volume": 133262.0}, {"date": "2021-09-24", "close": 9.95, "volume": 74356.0}, {"date": "2021-09-27", "close": 9.98, "volume": 435359.0}, {"date": "2021-09-28", "close": 9.98, "volume": 127777.0}, {"date": "2021-09-29", "close": 9.94, "volume": 142605.0}, {"date": "2021-09-30", "close": 9.91, "volume": 214015.0}, {"date": "2021-10-01", "close": 9.95, "volume": 85864.0}, {"date": "2021-10-04", "close": 9.95, "volume": 51089.0}, {"date": "2021-10-05", "close": 9.94, "volume": 33615.0}, {"date": "2021-10-06", "close": 9.94, "volume": 91246.0}, {"date": "2021-10-07", "close": 9.93, "volume": 22446.0}, {"date": "2021-10-08", "close": 9.94, "volume": 49502.0}, {"date": "2021-10-11", "close": 9.94, "volume": 18570.0}, {"date": "2021-10-12", "close": 9.92, "volume": 48351.0}, {"date": "2021-10-13", "close": 9.96, "volume": 122993.0}, {"date": "2021-10-14", "close": 9.945, "volume": 859809.0}, {"date": "2021-10-15", "close": 9.95, "volume": 124294.0}, {"date": "2021-10-18", "close": 9.96, "volume": 32744.0}, {"date": "2021-10-19", "close": 9.95, "volume": 1235734.0}, {"date": "2021-10-20", "close": 9.94, "volume": 90812.0}, {"date": "2021-10-21", "close": 9.97, "volume": 73986.0}, {"date": "2021-10-22", "close": 9.99, "volume": 451787.0}, {"date": "2021-10-25", "close": 9.99, "volume": 204603.0}, {"date": "2021-10-26", "close": 10.0, "volume": 1387638.0}, {"date": "2021-10-27", "close": 9.98, "volume": 134831.0}, {"date": "2021-10-28", "close": 10.04, "volume": 1072162.0}, {"date": "2021-10-29", "close": 10.13, "volume": 1589138.0}, {"date": "2021-11-01", "close": 10.19, "volume": 1302237.0}, {"date": "2021-11-02", "close": 10.17, "volume": 545359.0}, {"date": "2021-11-03", "close": 10.16, "volume": 660445.0}, {"date": "2021-11-04", "close": 10.14, "volume": 520589.0}, {"date": "2021-11-05", "close": 10.23, "volume": 802683.0}, {"date": "2021-11-08", "close": 10.36, "volume": 2472726.0}, {"date": "2021-11-09", "close": 10.49, "volume": 2258199.0}, {"date": "2021-11-10", "close": 10.23, "volume": 2030682.0}, {"date": "2021-11-11", "close": 10.36, "volume": 1335906.0}, {"date": "2021-11-12", "close": 10.46, "volume": 2533856.0}, {"date": "2021-11-15", "close": 10.54, "volume": 2254016.0}, {"date": "2021-11-16", "close": 10.87, "volume": 3295226.0}, {"date": "2021-11-17", "close": 11.4, "volume": 5909166.0}, {"date": "2021-11-18", "close": 11.21, "volume": 5122108.0}, {"date": "2021-11-19", "close": 11.4, "volume": 3281188.0}, {"date": "2021-11-22", "close": 11.84, "volume": 4744801.0}, {"date": "2021-11-23", "close": 11.41, "volume": 4267264.0}, {"date": "2021-11-24", "close": 11.19, "volume": 2684681.0}, {"date": "2021-11-26", "close": 10.74, "volume": 2679790.0}, {"date": "2021-11-29", "close": 10.2, "volume": 5430026.0}, {"date": "2021-11-30", "close": 10.0, "volume": 5905496.0}, {"date": "2021-12-01", "close": 10.26, "volume": 5450267.0}, {"date": "2021-12-02", "close": 9.99, "volume": 3464481.0}, {"date": "2021-12-03", "close": 9.45, "volume": 3527583.0}, {"date": "2021-12-06", "close": 9.86, "volume": 2723244.0}, {"date": "2021-12-07", "close": 10.81, "volume": 2581100.0}, {"date": "2021-12-08", "close": 11.35, "volume": 8899000.0}, {"date": "2021-12-09", "close": 9.81, "volume": 3742849.0}, {"date": "2021-12-10", "close": 9.47, "volume": 2679391.0}, {"date": "2021-12-13", "close": 8.9, "volume": 3843010.0}, {"date": "2021-12-14", "close": 6.93, "volume": 8250143.0}, {"date": "2021-12-15", "close": 6.69, "volume": 8012438.0}, {"date": "2021-12-16", "close": 6.52, "volume": 7154189.0}, {"date": "2021-12-17", "close": 6.29, "volume": 4836093.0}, {"date": "2021-12-20", "close": 5.9, "volume": 5997970.0}, {"date": "2021-12-21", "close": 6.84, "volume": 6251837.0}, {"date": "2021-12-22", "close": 6.35, "volume": 3031232.0}, {"date": "2021-12-23", "close": 7.11, "volume": 5286349.0}, {"date": "2021-12-27", "close": 6.41, "volume": 4557276.0}, {"date": "2021-12-28", "close": 6.18, "volume": 2863477.0}, {"date": "2021-12-29", "close": 5.98, "volume": 3728583.0}, {"date": "2021-12-30", "close": 6.14, "volume": 2432580.0}, {"date": "2021-12-31", "close": 6.15, "volume": 2300240.0}, {"date": "2022-01-03", "close": 6.01, "volume": 2238199.0}, {"date": "2022-01-04", "close": 5.65, "volume": 3504712.0}, {"date": "2022-01-05", "close": 5.31, "volume": 3845207.0}, {"date": "2022-01-06", "close": 5.26, "volume": 3393601.0}, {"date": "2022-01-07", "close": 5.37, "volume": 3360316.0}, {"date": "2022-01-10", "close": 5.29, "volume": 3580600.0}, {"date": "2022-01-11", "close": 5.64, "volume": 2331142.0}, {"date": "2022-01-12", "close": 6.23, "volume": 16502170.0}, {"date": "2022-01-13", "close": 5.59, "volume": 6977130.0}, {"date": "2022-01-14", "close": 6.36, "volume": 10091520.0}, {"date": "2022-01-18", "close": 6.28, "volume": 4626674.0}, {"date": "2022-01-19", "close": 6.5, "volume": 4018262.0}, {"date": "2022-01-20", "close": 6.76, "volume": 4933967.0}, {"date": "2022-01-21", "close": 6.01, "volume": 5540438.0}, {"date": "2022-01-24", "close": 5.89, "volume": 6621811.0}, {"date": "2022-01-25", "close": 5.36, "volume": 3271615.0}, {"date": "2022-01-26", "close": 5.5, "volume": 3329231.0}, {"date": "2022-01-27", "close": 5.39, "volume": 3500421.0}, {"date": "2022-01-28", "close": 5.55, "volume": 2512294.0}, {"date": "2022-01-31", "close": 6.1, "volume": 3141299.0}, {"date": "2022-02-01", "close": 6.41, "volume": 2129625.0}, {"date": "2022-02-02", "close": 5.71, "volume": 3279386.0}, {"date": "2022-02-03", "close": 5.66, "volume": 1809503.0}, {"date": "2022-02-04", "close": 5.93, "volume": 1564233.0}, {"date": "2022-02-07", "close": 6.1, "volume": 1834789.0}, {"date": "2022-02-08", "close": 6.19, "volume": 2121464.0}, {"date": "2022-02-09", "close": 6.21, "volume": 1981904.0}, {"date": "2022-02-10", "close": 6.27, "volume": 2937407.0}, {"date": "2022-02-11", "close": 5.92, "volume": 2104949.0}, {"date": "2022-02-14", "close": 5.65, "volume": 2091583.0}, {"date": "2022-02-15", "close": 5.77, "volume": 2791596.0}, {"date": "2022-02-16", "close": 5.8, "volume": 1604666.0}, {"date": "2022-02-17", "close": 5.37, "volume": 4093208.0}, {"date": "2022-02-18", "close": 5.21, "volume": 2694476.0}, {"date": "2022-02-22", "close": 5.08, "volume": 2748407.0}, {"date": "2022-02-23", "close": 4.87, "volume": 2873396.0}, {"date": "2022-02-24", "close": 5.12, "volume": 5300573.0}, {"date": "2022-02-25", "close": 5.28, "volume": 2925417.0}, {"date": "2022-02-28", "close": 5.64, "volume": 2068394.0}, {"date": "2022-03-01", "close": 5.67, "volume": 1657915.0}, {"date": "2022-03-02", "close": 5.57, "volume": 1492728.0}, {"date": "2022-03-03", "close": 4.85, "volume": 2979948.0}, {"date": "2022-03-04", "close": 4.74, "volume": 1978689.0}, {"date": "2022-03-07", "close": 4.5, "volume": 2756064.0}, {"date": "2022-03-08", "close": 4.69, "volume": 2346875.0}, {"date": "2022-03-09", "close": 5.06, "volume": 1831997.0}, {"date": "2022-03-10", "close": 4.99, "volume": 1504891.0}, {"date": "2022-03-11", "close": 4.7, "volume": 1511202.0}, {"date": "2022-03-14", "close": 4.56, "volume": 1628115.0}, {"date": "2022-03-15", "close": 4.88, "volume": 1453512.0}, {"date": "2022-03-16", "close": 5.09, "volume": 2500411.0}, {"date": "2022-03-17", "close": 5.33, "volume": 1769788.0}, {"date": "2022-03-18", "close": 5.26, "volume": 13463310.0}, {"date": "2022-03-21", "close": 5.08, "volume": 2551537.0}, {"date": "2022-03-22", "close": 5.34, "volume": 1803204.0}, {"date": "2022-03-23", "close": 5.31, "volume": 2276598.0}, {"date": "2022-03-24", "close": 5.36, "volume": 1344607.0}, {"date": "2022-03-25", "close": 5.16, "volume": 1257256.0}, {"date": "2022-03-28", "close": 5.25, "volume": 1113064.0}, {"date": "2022-03-29", "close": 5.59, "volume": 1611233.0}, {"date": "2022-03-30", "close": 5.58, "volume": 1553896.0}, {"date": "2022-03-31", "close": 5.08, "volume": 2928245.0}, {"date": "2022-04-01", "close": 5.6, "volume": 4283265.0}, {"date": "2022-04-04", "close": 5.79, "volume": 2475041.0}, {"date": "2022-04-05", "close": 5.8, "volume": 2484886.0}, {"date": "2022-04-06", "close": 5.52, "volume": 1688792.0}, {"date": "2022-04-07", "close": 5.4, "volume": 1600512.0}, {"date": "2022-04-08", "close": 5.25, "volume": 1107570.0}, {"date": "2022-04-11", "close": 5.03, "volume": 1709393.0}, {"date": "2022-04-12", "close": 5.06, "volume": 1585179.0}, {"date": "2022-04-13", "close": 5.58, "volume": 1867789.0}, {"date": "2022-04-14", "close": 5.72, "volume": 2445653.0}, {"date": "2022-04-18", "close": 5.29, "volume": 2426421.0}, {"date": "2022-04-19", "close": 5.67, "volume": 1352205.0}, {"date": "2022-04-20", "close": 5.63, "volume": 1332764.0}, {"date": "2022-04-21", "close": 5.33, "volume": 1832797.0}, {"date": "2022-04-22", "close": 5.27, "volume": 1228783.0}, {"date": "2022-04-25", "close": 5.45, "volume": 1188871.0}, {"date": "2022-04-26", "close": 5.07, "volume": 1370730.0}, {"date": "2022-04-27", "close": 5.13, "volume": 1188618.0}, {"date": "2022-04-28", "close": 5.29, "volume": 1504598.0}, {"date": "2022-04-29", "close": 5.03, "volume": 1078009.0}, {"date": "2022-05-02", "close": 4.99, "volume": 1677398.0}, {"date": "2022-05-03", "close": 4.8, "volume": 1647294.0}, {"date": "2022-05-04", "close": 5.06, "volume": 2054833.0}, {"date": "2022-05-05", "close": 4.76, "volume": 1542732.0}, {"date": "2022-05-06", "close": 4.71, "volume": 2078200.0}, {"date": "2022-05-09", "close": 4.16, "volume": 2072324.0}, {"date": "2022-05-10", "close": 3.97, "volume": 3886445.0}, {"date": "2022-05-11", "close": 3.87, "volume": 1792975.0}, {"date": "2022-05-12", "close": 4.24, "volume": 2672568.0}, {"date": "2022-05-13", "close": 4.61, "volume": 2284032.0}, {"date": "2022-05-16", "close": 4.56, "volume": 1720754.0}, {"date": "2022-05-17", "close": 4.89, "volume": 1296717.0}, {"date": "2022-05-18", "close": 4.78, "volume": 1333381.0}, {"date": "2022-05-19", "close": 5.07, "volume": 1952666.0}, {"date": "2022-05-20", "close": 5.05, "volume": 1406190.0}, {"date": "2022-05-23", "close": 5.12, "volume": 1233874.0}, {"date": "2022-05-24", "close": 5.02, "volume": 1205091.0}, {"date": "2022-05-25", "close": 5.73, "volume": 8101875.0}, {"date": "2022-05-26", "close": 5.97, "volume": 3859798.0}, {"date": "2022-05-27", "close": 6.5, "volume": 4403324.0}, {"date": "2022-05-31", "close": 6.08, "volume": 5365067.0}, {"date": "2022-06-01", "close": 5.94, "volume": 2702886.0}, {"date": "2022-06-02", "close": 6.11, "volume": 2675708.0}, {"date": "2022-06-03", "close": 5.83, "volume": 2470603.0}, {"date": "2022-06-06", "close": 6.01, "volume": 3538911.0}, {"date": "2022-06-07", "close": 5.75, "volume": 2907424.0}, {"date": "2022-06-08", "close": 5.9, "volume": 1716218.0}, {"date": "2022-06-09", "close": 5.39, "volume": 1871957.0}, {"date": "2022-06-10", "close": 5.13, "volume": 1691284.0}, {"date": "2022-06-13", "close": 5.12, "volume": 3479756.0}, {"date": "2022-06-14", "close": 5.15, "volume": 3253531.0}, {"date": "2022-06-15", "close": 4.56, "volume": 12148390.0}, {"date": "2022-06-16", "close": 4.63, "volume": 7109920.0}, {"date": "2022-06-17", "close": 5.1, "volume": 9269731.0}, {"date": "2022-06-21", "close": 4.98, "volume": 4708921.0}, {"date": "2022-06-22", "close": 4.87, "volume": 4056412.0}, {"date": "2022-06-23", "close": 4.97, "volume": 3479321.0}, {"date": "2022-06-24", "close": 4.8, "volume": 21372820.0}, {"date": "2022-06-27", "close": 4.87, "volume": 4035186.0}, {"date": "2022-06-28", "close": 4.52, "volume": 3612026.0}, {"date": "2022-06-29", "close": 4.42, "volume": 3042203.0}, {"date": "2022-06-30", "close": 4.33, "volume": 3260328.0}, {"date": "2022-07-01", "close": 4.39, "volume": 2152677.0}, {"date": "2022-07-05", "close": 4.61, "volume": 3436630.0}, {"date": "2022-07-06", "close": 4.72, "volume": 2240715.0}, {"date": "2022-07-07", "close": 4.79, "volume": 2466005.0}, {"date": "2022-07-08", "close": 4.84, "volume": 1597894.0}, {"date": "2022-07-11", "close": 4.53, "volume": 1517894.0}, {"date": "2022-07-12", "close": 4.52, "volume": 2031400.0}, {"date": "2022-07-13", "close": 4.57, "volume": 2013840.0}, {"date": "2022-07-14", "close": 4.56, "volume": 1204229.0}, {"date": "2022-07-15", "close": 4.63, "volume": 2317589.0}, {"date": "2022-07-18", "close": 4.68, "volume": 1716165.0}, {"date": "2022-07-19", "close": 4.92, "volume": 1704828.0}, {"date": "2022-07-20", "close": 5.1, "volume": 2784084.0}, {"date": "2022-07-21", "close": 5.28, "volume": 2372484.0}, {"date": "2022-07-22", "close": 4.95, "volume": 1825715.0}, {"date": "2022-07-25", "close": 4.93, "volume": 1229568.0}, {"date": "2022-07-26", "close": 5.02, "volume": 1394953.0}, {"date": "2022-07-27", "close": 5.14, "volume": 1312426.0}, {"date": "2022-07-28", "close": 5.11, "volume": 2055108.0}, {"date": "2022-07-29", "close": 5.33, "volume": 1291803.0}, {"date": "2022-08-01", "close": 5.41, "volume": 1262663.0}, {"date": "2022-08-02", "close": 5.73, "volume": 2024618.0}, {"date": "2022-08-03", "close": 5.83, "volume": 1081773.0}, {"date": "2022-08-04", "close": 5.83, "volume": 1149236.0}, {"date": "2022-08-05", "close": 5.88, "volume": 1122332.0}, {"date": "2022-08-08", "close": 5.83, "volume": 1098621.0}, {"date": "2022-08-09", "close": 5.98, "volume": 1603439.0}, {"date": "2022-08-10", "close": 6.07, "volume": 1306057.0}, {"date": "2022-08-11", "close": 5.97, "volume": 1642371.0}, {"date": "2022-08-12", "close": 6.23, "volume": 1367518.0}, {"date": "2022-08-15", "close": 6.16, "volume": 1625647.0}, {"date": "2022-08-16", "close": 6.47, "volume": 2475467.0}, {"date": "2022-08-17", "close": 6.21, "volume": 1090924.0}, {"date": "2022-08-18", "close": 6.37, "volume": 1878124.0}, {"date": "2022-08-19", "close": 5.84, "volume": 2059570.0}, {"date": "2022-08-22", "close": 5.7, "volume": 1421097.0}, {"date": "2022-08-23", "close": 5.61, "volume": 1068530.0}, {"date": "2022-08-24", "close": 5.79, "volume": 1027825.0}, {"date": "2022-08-25", "close": 6.04, "volume": 840051.0}, {"date": "2022-08-26", "close": 5.72, "volume": 1195111.0}, {"date": "2022-08-29", "close": 5.66, "volume": 821835.0}, {"date": "2022-08-30", "close": 5.6, "volume": 863502.0}, {"date": "2022-08-31", "close": 5.48, "volume": 1543356.0}, {"date": "2022-09-01", "close": 5.05, "volume": 3355149.0}, {"date": "2022-09-02", "close": 5.01, "volume": 1884380.0}, {"date": "2022-09-06", "close": 5.19, "volume": 2119078.0}, {"date": "2022-09-07", "close": 5.39, "volume": 1522779.0}, {"date": "2022-09-08", "close": 5.21, "volume": 1775046.0}, {"date": "2022-09-09", "close": 5.36, "volume": 1602133.0}, {"date": "2022-09-12", "close": 5.42, "volume": 2596934.0}, {"date": "2022-09-13", "close": 6.15, "volume": 7883419.0}, {"date": "2022-09-14", "close": 7.1, "volume": 9772128.0}, {"date": "2022-09-15", "close": 7.21, "volume": 8677872.0}, {"date": "2022-09-16", "close": 6.49, "volume": 6707632.0}, {"date": "2022-09-19", "close": 6.68, "volume": 4682549.0}, {"date": "2022-09-20", "close": 6.1, "volume": 4814963.0}, {"date": "2022-09-21", "close": 6.06, "volume": 2267710.0}, {"date": "2022-09-22", "close": 5.61, "volume": 3462245.0}, {"date": "2022-09-23", "close": 5.54, "volume": 1646637.0}, {"date": "2022-09-26", "close": 5.56, "volume": 2283754.0}, {"date": "2022-09-27", "close": 5.53, "volume": 1833080.0}, {"date": "2022-09-28", "close": 5.81, "volume": 1481842.0}, {"date": "2022-09-29", "close": 5.44, "volume": 1644158.0}, {"date": "2022-09-30", "close": 5.43, "volume": 1136365.0}, {"date": "2022-10-03", "close": 5.55, "volume": 2125257.0}, {"date": "2022-10-04", "close": 6.11, "volume": 1825520.0}, {"date": "2022-10-05", "close": 6.08, "volume": 1577555.0}, {"date": "2022-10-06", "close": 6.18, "volume": 1352049.0}, {"date": "2022-10-07", "close": 5.94, "volume": 1097317.0}, {"date": "2022-10-10", "close": 5.64, "volume": 1494644.0}, {"date": "2022-10-11", "close": 5.44, "volume": 1780535.0}, {"date": "2022-10-12", "close": 5.36, "volume": 1374923.0}, {"date": "2022-10-13", "close": 5.31, "volume": 2328953.0}, {"date": "2022-10-14", "close": 4.9, "volume": 2029137.0}, {"date": "2022-10-17", "close": 5.06, "volume": 1905204.0}, {"date": "2022-10-18", "close": 5.0, "volume": 1818457.0}, {"date": "2022-10-19", "close": 4.76, "volume": 1567051.0}, {"date": "2022-10-20", "close": 4.77, "volume": 1606158.0}, {"date": "2022-10-21", "close": 4.77, "volume": 1786525.0}, {"date": "2022-10-24", "close": 4.57, "volume": 1962412.0}, {"date": "2022-10-25", "close": 4.84, "volume": 1641024.0}, {"date": "2022-10-26", "close": 4.78, "volume": 1304940.0}, {"date": "2022-10-27", "close": 4.84, "volume": 1160384.0}, {"date": "2022-10-28", "close": 5.12, "volume": 1372415.0}, {"date": "2022-10-31", "close": 5.25, "volume": 1409589.0}, {"date": "2022-11-01", "close": 5.33, "volume": 1839780.0}, {"date": "2022-11-02", "close": 5.12, "volume": 1391284.0}, {"date": "2022-11-03", "close": 5.2, "volume": 1210766.0}, {"date": "2022-11-04", "close": 5.31, "volume": 1293079.0}, {"date": "2022-11-07", "close": 5.4, "volume": 1673341.0}, {"date": "2022-11-08", "close": 5.4, "volume": 1419442.0}, {"date": "2022-11-09", "close": 5.23, "volume": 1587446.0}, {"date": "2022-11-10", "close": 5.38, "volume": 2259689.0}, {"date": "2022-11-11", "close": 5.47, "volume": 2392431.0}, {"date": "2022-11-14", "close": 5.35, "volume": 2342991.0}, {"date": "2022-11-15", "close": 5.6, "volume": 2509070.0}, {"date": "2022-11-16", "close": 5.6, "volume": 1856760.0}, {"date": "2022-11-17", "close": 5.11, "volume": 1967002.0}, {"date": "2022-11-18", "close": 5.1, "volume": 1312464.0}, {"date": "2022-11-21", "close": 5.03, "volume": 1132124.0}, {"date": "2022-11-22", "close": 5.17, "volume": 1299586.0}, {"date": "2022-11-23", "close": 5.36, "volume": 1180286.0}, {"date": "2022-11-25", "close": 5.33, "volume": 383267.0}, {"date": "2022-11-28", "close": 5.19, "volume": 1093962.0}, {"date": "2022-11-29", "close": 5.19, "volume": 915869.0}, {"date": "2022-11-30", "close": 5.41, "volume": 1185760.0}, {"date": "2022-12-01", "close": 5.72, "volume": 1648158.0}, {"date": "2022-12-02", "close": 5.79, "volume": 1045364.0}, {"date": "2022-12-05", "close": 5.31, "volume": 1793887.0}, {"date": "2022-12-06", "close": 5.24, "volume": 1646556.0}, {"date": "2022-12-07", "close": 5.32, "volume": 1016276.0}, {"date": "2022-12-08", "close": 5.35, "volume": 1011589.0}, {"date": "2022-12-09", "close": 5.27, "volume": 1218845.0}, {"date": "2022-12-12", "close": 5.35, "volume": 1448948.0}, {"date": "2022-12-13", "close": 5.25, "volume": 1614205.0}, {"date": "2022-12-14", "close": 5.21, "volume": 2119590.0}, {"date": "2022-12-15", "close": 4.93, "volume": 3735080.0}, {"date": "2022-12-16", "close": 5.12, "volume": 6204902.0}, {"date": "2022-12-19", "close": 4.88, "volume": 2248676.0}, {"date": "2022-12-20", "close": 4.78, "volume": 1667367.0}, {"date": "2022-12-21", "close": 4.83, "volume": 1325022.0}, {"date": "2022-12-22", "close": 4.53, "volume": 2932314.0}, {"date": "2022-12-23", "close": 4.51, "volume": 1595478.0}, {"date": "2022-12-27", "close": 4.19, "volume": 1762151.0}, {"date": "2022-12-28", "close": 4.29, "volume": 1890617.0}, {"date": "2022-12-29", "close": 4.38, "volume": 2487059.0}, {"date": "2022-12-30", "close": 4.35, "volume": 2158290.0}, {"date": "2023-01-03", "close": 4.5, "volume": 2099296.0}, {"date": "2023-01-04", "close": 4.54, "volume": 1611573.0}, {"date": "2023-01-05", "close": 4.78, "volume": 1534991.0}, {"date": "2023-01-06", "close": 4.83, "volume": 1514716.0}, {"date": "2023-01-09", "close": 4.89, "volume": 873397.0}, {"date": "2023-01-10", "close": 5.02, "volume": 943206.0}, {"date": "2023-01-11", "close": 5.04, "volume": 1150337.0}, {"date": "2023-01-12", "close": 5.07, "volume": 1670361.0}, {"date": "2023-01-13", "close": 5.11, "volume": 1299973.0}, {"date": "2023-01-17", "close": 5.04, "volume": 1181771.0}, {"date": "2023-01-18", "close": 4.96, "volume": 1586290.0}, {"date": "2023-01-19", "close": 4.78, "volume": 844494.0}, {"date": "2023-01-20", "close": 4.93, "volume": 984459.0}, {"date": "2023-01-23", "close": 4.87, "volume": 1605080.0}, {"date": "2023-01-24", "close": 4.76, "volume": 1037635.0}, {"date": "2023-01-25", "close": 4.84, "volume": 923387.0}, {"date": "2023-01-26", "close": 4.86, "volume": 1244997.0}, {"date": "2023-01-27", "close": 4.83, "volume": 992746.0}, {"date": "2023-01-30", "close": 4.77, "volume": 1006257.0}, {"date": "2023-01-31", "close": 4.95, "volume": 1076798.0}, {"date": "2023-02-01", "close": 4.91, "volume": 1105622.0}, {"date": "2023-02-02", "close": 5.04, "volume": 2403249.0}, {"date": "2023-02-03", "close": 4.96, "volume": 1173137.0}, {"date": "2023-02-06", "close": 4.79, "volume": 1438608.0}, {"date": "2023-02-07", "close": 4.75, "volume": 1390643.0}, {"date": "2023-02-08", "close": 4.7, "volume": 891148.0}, {"date": "2023-02-09", "close": 4.51, "volume": 1425400.0}, {"date": "2023-02-10", "close": 4.58, "volume": 1436804.0}, {"date": "2023-02-13", "close": 4.56, "volume": 1154393.0}, {"date": "2023-02-14", "close": 4.6, "volume": 1238757.0}, {"date": "2023-02-15", "close": 4.84, "volume": 1425004.0}, {"date": "2023-02-16", "close": 4.74, "volume": 987824.0}, {"date": "2023-02-17", "close": 4.7, "volume": 890465.0}, {"date": "2023-02-21", "close": 4.72, "volume": 1920250.0}, {"date": "2023-02-22", "close": 4.68, "volume": 1186663.0}, {"date": "2023-02-23", "close": 4.73, "volume": 1198467.0}, {"date": "2023-02-24", "close": 4.64, "volume": 1360741.0}, {"date": "2023-02-27", "close": 4.62, "volume": 992884.0}, {"date": "2023-02-28", "close": 4.61, "volume": 1361109.0}, {"date": "2023-03-01", "close": 4.48, "volume": 1272373.0}, {"date": "2023-03-02", "close": 4.5, "volume": 1209244.0}, {"date": "2023-03-03", "close": 4.63, "volume": 1397430.0}, {"date": "2023-03-06", "close": 4.59, "volume": 986118.0}, {"date": "2023-03-07", "close": 4.51, "volume": 1076121.0}, {"date": "2023-03-08", "close": 4.54, "volume": 907363.0}, {"date": "2023-03-09", "close": 4.21, "volume": 1621125.0}, {"date": "2023-03-10", "close": 4.08, "volume": 2141171.0}, {"date": "2023-03-13", "close": 4.04, "volume": 1529448.0}, {"date": "2023-03-14", "close": 4.07, "volume": 1207550.0}, {"date": "2023-03-15", "close": 4.01, "volume": 1352438.0}, {"date": "2023-03-16", "close": 3.99, "volume": 1261708.0}, {"date": "2023-03-17", "close": 3.87, "volume": 6158587.0}, {"date": "2023-03-20", "close": 3.46, "volume": 5061136.0}, {"date": "2023-03-21", "close": 3.49, "volume": 3893622.0}, {"date": "2023-03-22", "close": 3.3, "volume": 3033802.0}, {"date": "2023-03-23", "close": 3.5, "volume": 3611354.0}, {"date": "2023-03-24", "close": 3.52, "volume": 3653272.0}, {"date": "2023-03-27", "close": 3.4, "volume": 1933398.0}, {"date": "2023-03-28", "close": 3.41, "volume": 2102662.0}, {"date": "2023-03-29", "close": 3.54, "volume": 2412915.0}, {"date": "2023-03-30", "close": 3.57, "volume": 5820066.0}, {"date": "2023-03-31", "close": 3.93, "volume": 4418086.0}, {"date": "2023-04-03", "close": 3.64, "volume": 2402123.0}, {"date": "2023-04-04", "close": 3.72, "volume": 1590635.0}, {"date": "2023-04-05", "close": 3.66, "volume": 1608573.0}, {"date": "2023-04-06", "close": 4.15, "volume": 3799447.0}, {"date": "2023-04-10", "close": 4.14, "volume": 2114850.0}, {"date": "2023-04-11", "close": 4.09, "volume": 1385980.0}, {"date": "2023-04-12", "close": 4.09, "volume": 2749354.0}, {"date": "2023-04-13", "close": 4.33, "volume": 2264443.0}, {"date": "2023-04-14", "close": 4.26, "volume": 1313041.0}, {"date": "2023-04-17", "close": 4.36, "volume": 1548458.0}, {"date": "2023-04-18", "close": 4.32, "volume": 1181763.0}, {"date": "2023-04-19", "close": 4.25, "volume": 1902915.0}, {"date": "2023-04-20", "close": 4.19, "volume": 1114526.0}, {"date": "2023-04-21", "close": 4.1, "volume": 1490955.0}, {"date": "2023-04-24", "close": 4.06, "volume": 1123180.0}, {"date": "2023-04-25", "close": 4.0, "volume": 1430926.0}, {"date": "2023-04-26", "close": 3.92, "volume": 1377497.0}, {"date": "2023-04-27", "close": 3.97, "volume": 1134734.0}, {"date": "2023-04-28", "close": 4.08, "volume": 1662135.0}, {"date": "2023-05-01", "close": 4.01, "volume": 940758.0}, {"date": "2023-05-02", "close": 3.92, "volume": 1009750.0}, {"date": "2023-05-03", "close": 3.93, "volume": 1030286.0}, {"date": "2023-05-04", "close": 3.83, "volume": 823595.0}, {"date": "2023-05-05", "close": 3.9, "volume": 848972.0}, {"date": "2023-05-08", "close": 3.95, "volume": 874111.0}, {"date": "2023-05-09", "close": 3.91, "volume": 584747.0}, {"date": "2023-05-10", "close": 4.13, "volume": 990628.0}, {"date": "2023-05-11", "close": 4.06, "volume": 1162231.0}, {"date": "2023-05-12", "close": 4.15, "volume": 1374287.0}, {"date": "2023-05-15", "close": 4.16, "volume": 1080957.0}, {"date": "2023-05-16", "close": 4.04, "volume": 907139.0}, {"date": "2023-05-17", "close": 4.15, "volume": 1055471.0}, {"date": "2023-05-18", "close": 4.25, "volume": 878047.0}, {"date": "2023-05-19", "close": 4.19, "volume": 939517.0}, {"date": "2023-05-22", "close": 4.35, "volume": 1518939.0}, {"date": "2023-05-23", "close": 4.34, "volume": 1220827.0}, {"date": "2023-05-24", "close": 4.35, "volume": 961942.0}, {"date": "2023-05-25", "close": 4.24, "volume": 942160.0}, {"date": "2023-05-26", "close": 4.32, "volume": 1069852.0}, {"date": "2023-05-30", "close": 4.41, "volume": 1390446.0}, {"date": "2023-05-31", "close": 4.59, "volume": 1925742.0}, {"date": "2023-06-01", "close": 4.59, "volume": 1042965.0}, {"date": "2023-06-02", "close": 4.68, "volume": 1258182.0}, {"date": "2023-06-05", "close": 4.68, "volume": 896422.0}, {"date": "2023-06-06", "close": 4.86, "volume": 1381255.0}, {"date": "2023-06-07", "close": 4.87, "volume": 1978558.0}, {"date": "2023-06-08", "close": 4.9, "volume": 3249379.0}, {"date": "2023-06-09", "close": 3.41, "volume": 18960630.0}, {"date": "2023-06-12", "close": 3.49, "volume": 8077972.0}, {"date": "2023-06-13", "close": 3.53, "volume": 5390865.0}, {"date": "2023-06-14", "close": 3.49, "volume": 3083268.0}, {"date": "2023-06-15", "close": 3.45, "volume": 2822631.0}, {"date": "2023-06-16", "close": 3.36, "volume": 4832308.0}, {"date": "2023-06-20", "close": 3.15, "volume": 4913148.0}, {"date": "2023-06-21", "close": 3.17, "volume": 3287591.0}, {"date": "2023-06-22", "close": 3.16, "volume": 1611207.0}, {"date": "2023-06-23", "close": 3.07, "volume": 2733857.0}, {"date": "2023-06-26", "close": 3.04, "volume": 1771438.0}, {"date": "2023-06-27", "close": 3.02, "volume": 2080335.0}, {"date": "2023-06-28", "close": 3.03, "volume": 3105191.0}, {"date": "2023-06-29", "close": 3.08, "volume": 1918418.0}, {"date": "2023-06-30", "close": 3.22, "volume": 2610877.0}, {"date": "2023-07-03", "close": 3.24, "volume": 1176351.0}, {"date": "2023-07-05", "close": 3.26, "volume": 1928412.0}, {"date": "2023-07-06", "close": 3.18, "volume": 2199433.0}, {"date": "2023-07-07", "close": 3.24, "volume": 1449665.0}, {"date": "2023-07-10", "close": 3.33, "volume": 1838729.0}, {"date": "2023-07-11", "close": 3.43, "volume": 2381234.0}, {"date": "2023-07-12", "close": 3.41, "volume": 2056944.0}, {"date": "2023-07-13", "close": 3.48, "volume": 2604000.0}, {"date": "2023-07-14", "close": 3.28, "volume": 2228945.0}, {"date": "2023-07-17", "close": 3.43, "volume": 1698183.0}, {"date": "2023-07-18", "close": 3.54, "volume": 2107567.0}, {"date": "2023-07-19", "close": 3.47, "volume": 1942506.0}, {"date": "2023-07-20", "close": 3.34, "volume": 1409764.0}, {"date": "2023-07-21", "close": 3.34, "volume": 1386759.0}, {"date": "2023-07-24", "close": 3.34, "volume": 995964.0}, {"date": "2023-07-25", "close": 3.35, "volume": 1032535.0}, {"date": "2023-07-26", "close": 3.42, "volume": 1381834.0}, {"date": "2023-07-27", "close": 3.29, "volume": 1655483.0}, {"date": "2023-07-28", "close": 3.45, "volume": 1914863.0}, {"date": "2023-07-31", "close": 3.72, "volume": 3824762.0}, {"date": "2023-08-01", "close": 3.77, "volume": 2013892.0}, {"date": "2023-08-02", "close": 3.4, "volume": 2021478.0}, {"date": "2023-08-03", "close": 3.44, "volume": 1125673.0}, {"date": "2023-08-04", "close": 3.41, "volume": 1369178.0}, {"date": "2023-08-07", "close": 3.38, "volume": 1090953.0}, {"date": "2023-08-08", "close": 3.45, "volume": 1278302.0}, {"date": "2023-08-09", "close": 3.41, "volume": 939338.0}, {"date": "2023-08-10", "close": 3.42, "volume": 1161127.0}, {"date": "2023-08-11", "close": 3.5, "volume": 1260639.0}, {"date": "2023-08-14", "close": 3.51, "volume": 1521327.0}, {"date": "2023-08-15", "close": 3.39, "volume": 942550.0}, {"date": "2023-08-16", "close": 3.31, "volume": 1311814.0}, {"date": "2023-08-17", "close": 3.24, "volume": 1159606.0}, {"date": "2023-08-18", "close": 3.27, "volume": 1108690.0}, {"date": "2023-08-21", "close": 3.2, "volume": 1421284.0}, {"date": "2023-08-22", "close": 3.21, "volume": 611319.0}, {"date": "2023-08-23", "close": 3.29, "volume": 904809.0}, {"date": "2023-08-24", "close": 3.11, "volume": 1093400.0}, {"date": "2023-08-25", "close": 3.12, "volume": 839333.0}, {"date": "2023-08-28", "close": 3.14, "volume": 1094896.0}, {"date": "2023-08-29", "close": 3.28, "volume": 943132.0}, {"date": "2023-08-30", "close": 3.32, "volume": 754582.0}, {"date": "2023-08-31", "close": 3.25, "volume": 825350.0}, {"date": "2023-09-01", "close": 3.33, "volume": 757077.0}, {"date": "2023-09-05", "close": 3.3, "volume": 948396.0}, {"date": "2023-09-06", "close": 3.16, "volume": 1223189.0}, {"date": "2023-09-07", "close": 3.08, "volume": 1656629.0}, {"date": "2023-09-08", "close": 2.74, "volume": 8325956.0}, {"date": "2023-09-11", "close": 2.84, "volume": 2193097.0}, {"date": "2023-09-12", "close": 2.91, "volume": 1799882.0}, {"date": "2023-09-13", "close": 2.73, "volume": 1735778.0}, {"date": "2023-09-14", "close": 2.82, "volume": 1348516.0}, {"date": "2023-09-15", "close": 2.8, "volume": 4713939.0}, {"date": "2023-09-18", "close": 2.69, "volume": 1137328.0}, {"date": "2023-09-19", "close": 2.7, "volume": 1283120.0}, {"date": "2023-09-20", "close": 2.7, "volume": 2187837.0}, {"date": "2023-09-21", "close": 2.68, "volume": 1405416.0}, {"date": "2023-09-22", "close": 2.58, "volume": 1374752.0}, {"date": "2023-09-25", "close": 2.54, "volume": 1473688.0}, {"date": "2023-09-26", "close": 2.48, "volume": 1325139.0}, {"date": "2023-09-27", "close": 2.5, "volume": 1219578.0}, {"date": "2023-09-28", "close": 2.59, "volume": 2685950.0}, {"date": "2023-09-29", "close": 2.6, "volume": 1350801.0}, {"date": "2023-10-02", "close": 2.57, "volume": 1225529.0}, {"date": "2023-10-03", "close": 2.53, "volume": 876253.0}, {"date": "2023-10-04", "close": 2.58, "volume": 1136617.0}, {"date": "2023-10-05", "close": 2.59, "volume": 1158162.0}, {"date": "2023-10-06", "close": 2.61, "volume": 927976.0}, {"date": "2023-10-09", "close": 2.59, "volume": 1152041.0}, {"date": "2023-10-10", "close": 2.6, "volume": 1679688.0}, {"date": "2023-10-11", "close": 2.46, "volume": 1562837.0}, {"date": "2023-10-12", "close": 2.3, "volume": 2748087.0}, {"date": "2023-10-13", "close": 2.18, "volume": 2250029.0}, {"date": "2023-10-16", "close": 2.29, "volume": 2092382.0}, {"date": "2023-10-17", "close": 2.42, "volume": 1743223.0}, {"date": "2023-10-18", "close": 2.26, "volume": 966433.0}, {"date": "2023-10-19", "close": 2.19, "volume": 1352005.0}, {"date": "2023-10-20", "close": 2.14, "volume": 1530267.0}, {"date": "2023-10-23", "close": 2.11, "volume": 1795311.0}, {"date": "2023-10-24", "close": 2.17, "volume": 1182392.0}, {"date": "2023-10-25", "close": 2.09, "volume": 1189867.0}, {"date": "2023-10-26", "close": 2.11, "volume": 1363441.0}, {"date": "2023-10-27", "close": 2.07, "volume": 1105148.0}, {"date": "2023-10-30", "close": 2.11, "volume": 1131907.0}, {"date": "2023-10-31", "close": 2.16, "volume": 1835435.0}, {"date": "2023-11-01", "close": 2.06, "volume": 1342707.0}, {"date": "2023-11-02", "close": 2.26, "volume": 1415568.0}, {"date": "2023-11-03", "close": 2.28, "volume": 1460832.0}, {"date": "2023-11-06", "close": 2.26, "volume": 961302.0}, {"date": "2023-11-07", "close": 2.29, "volume": 1359117.0}, {"date": "2023-11-08", "close": 2.18, "volume": 873696.0}, {"date": "2023-11-09", "close": 2.1, "volume": 1174596.0}, {"date": "2023-11-10", "close": 2.17, "volume": 1012497.0}, {"date": "2023-11-13", "close": 2.24, "volume": 953562.0}, {"date": "2023-11-14", "close": 2.42, "volume": 1590367.0}, {"date": "2023-11-15", "close": 2.38, "volume": 1666023.0}, {"date": "2023-11-16", "close": 2.31, "volume": 931936.0}, {"date": "2023-11-17", "close": 2.35, "volume": 1446416.0}, {"date": "2023-11-20", "close": 2.43, "volume": 1009070.0}, {"date": "2023-11-21", "close": 2.36, "volume": 706519.0}, {"date": "2023-11-22", "close": 2.4, "volume": 701781.0}, {"date": "2023-11-24", "close": 2.47, "volume": 363875.0}, {"date": "2023-11-27", "close": 2.43, "volume": 819177.0}, {"date": "2023-11-28", "close": 2.46, "volume": 578786.0}, {"date": "2023-11-29", "close": 2.47, "volume": 1001643.0}, {"date": "2023-11-30", "close": 2.43, "volume": 859349.0}, {"date": "2023-12-01", "close": 2.53, "volume": 1069394.0}, {"date": "2023-12-04", "close": 2.57, "volume": 875001.0}, {"date": "2023-12-05", "close": 2.56, "volume": 1340517.0}, {"date": "2023-12-06", "close": 2.59, "volume": 1507811.0}, {"date": "2023-12-07", "close": 2.57, "volume": 2178877.0}, {"date": "2023-12-08", "close": 2.43, "volume": 3319619.0}, {"date": "2023-12-11", "close": 2.38, "volume": 1907333.0}, {"date": "2023-12-12", "close": 2.27, "volume": 1497338.0}, {"date": "2023-12-13", "close": 2.45, "volume": 2468305.0}, {"date": "2023-12-14", "close": 2.52, "volume": 2297852.0}, {"date": "2023-12-15", "close": 2.45, "volume": 3952165.0}, {"date": "2023-12-18", "close": 2.43, "volume": 1474184.0}, {"date": "2023-12-19", "close": 2.48, "volume": 1889633.0}, {"date": "2023-12-20", "close": 2.35, "volume": 1657432.0}, {"date": "2023-12-21", "close": 2.37, "volume": 2092086.0}, {"date": "2023-12-22", "close": 2.35, "volume": 3506232.0}, {"date": "2023-12-26", "close": 2.45, "volume": 2312534.0}, {"date": "2023-12-27", "close": 2.39, "volume": 2007389.0}, {"date": "2023-12-28", "close": 2.56, "volume": 2270580.0}, {"date": "2023-12-29", "close": 2.47, "volume": 1479489.0}, {"date": "2024-01-02", "close": 2.38, "volume": 1402498.0}, {"date": "2024-01-03", "close": 2.34, "volume": 1324163.0}, {"date": "2024-01-04", "close": 2.32, "volume": 951112.0}, {"date": "2024-01-05", "close": 2.26, "volume": 1357886.0}, {"date": "2024-01-08", "close": 2.33, "volume": 1054851.0}, {"date": "2024-01-09", "close": 2.25, "volume": 938435.0}, {"date": "2024-01-10", "close": 2.24, "volume": 1576121.0}, {"date": "2024-01-11", "close": 2.18, "volume": 1446830.0}, {"date": "2024-01-12", "close": 2.2, "volume": 1120171.0}, {"date": "2024-01-16", "close": 2.1, "volume": 1030963.0}, {"date": "2024-01-17", "close": 2.07, "volume": 1124875.0}, {"date": "2024-01-18", "close": 2.07, "volume": 1137934.0}, {"date": "2024-01-19", "close": 2.11, "volume": 1662488.0}, {"date": "2024-01-22", "close": 2.28, "volume": 1782801.0}, {"date": "2024-01-23", "close": 2.28, "volume": 1294944.0}, {"date": "2024-01-24", "close": 2.29, "volume": 1611661.0}, {"date": "2024-01-25", "close": 2.3, "volume": 766048.0}, {"date": "2024-01-26", "close": 2.29, "volume": 680896.0}, {"date": "2024-01-29", "close": 2.45, "volume": 1380247.0}, {"date": "2024-01-30", "close": 2.37, "volume": 787605.0}, {"date": "2024-01-31", "close": 2.26, "volume": 1062201.0}, {"date": "2024-02-01", "close": 2.31, "volume": 2330954.0}, {"date": "2024-02-02", "close": 2.25, "volume": 753562.0}, {"date": "2024-02-05", "close": 2.15, "volume": 1430725.0}, {"date": "2024-02-06", "close": 2.19, "volume": 1071526.0}, {"date": "2024-02-07", "close": 2.17, "volume": 616160.0}, {"date": "2024-02-08", "close": 2.21, "volume": 686743.0}, {"date": "2024-02-09", "close": 2.32, "volume": 1126300.0}, {"date": "2024-02-12", "close": 2.4, "volume": 1299643.0}, {"date": "2024-02-13", "close": 2.17, "volume": 1197311.0}, {"date": "2024-02-14", "close": 2.26, "volume": 710765.0}, {"date": "2024-02-15", "close": 2.29, "volume": 1070323.0}, {"date": "2024-02-16", "close": 2.26, "volume": 949421.0}, {"date": "2024-02-20", "close": 2.22, "volume": 764175.0}, {"date": "2024-02-21", "close": 2.16, "volume": 934295.0}, {"date": "2024-02-22", "close": 2.16, "volume": 1106826.0}, {"date": "2024-02-23", "close": 2.16, "volume": 1806983.0}, {"date": "2024-02-26", "close": 2.21, "volume": 1043098.0}, {"date": "2024-02-27", "close": 2.23, "volume": 715992.0}, {"date": "2024-02-28", "close": 2.13, "volume": 786673.0}, {"date": "2024-02-29", "close": 2.19, "volume": 871025.0}, {"date": "2024-03-01", "close": 2.25, "volume": 1376922.0}, {"date": "2024-03-04", "close": 2.15, "volume": 882687.0}, {"date": "2024-03-05", "close": 2.17, "volume": 2089023.0}, {"date": "2024-03-06", "close": 2.17, "volume": 729304.0}, {"date": "2024-03-07", "close": 2.22, "volume": 626135.0}, {"date": "2024-03-08", "close": 2.24, "volume": 1129210.0}, {"date": "2024-03-11", "close": 2.2, "volume": 941612.0}, {"date": "2024-03-12", "close": 2.15, "volume": 997972.0}, {"date": "2024-03-13", "close": 2.17, "volume": 827923.0}, {"date": "2024-03-14", "close": 2.16, "volume": 1123529.0}, {"date": "2024-03-15", "close": 2.21, "volume": 2297928.0}, {"date": "2024-03-18", "close": 2.21, "volume": 899110.0}, {"date": "2024-03-19", "close": 2.36, "volume": 1862307.0}, {"date": "2024-03-20", "close": 2.42, "volume": 1795715.0}, {"date": "2024-03-21", "close": 2.47, "volume": 1765524.0}, {"date": "2024-03-22", "close": 2.39, "volume": 846898.0}, {"date": "2024-03-25", "close": 2.49, "volume": 1924609.0}, {"date": "2024-03-26", "close": 2.51, "volume": 1838521.0}, {"date": "2024-03-27", "close": 2.55, "volume": 1130265.0}, {"date": "2024-03-28", "close": 2.55, "volume": 2518136.0}, {"date": "2024-04-01", "close": 2.25, "volume": 3337572.0}, {"date": "2024-04-02", "close": 2.16, "volume": 1931081.0}, {"date": "2024-04-03", "close": 2.14, "volume": 1219946.0}, {"date": "2024-04-04", "close": 2.08, "volume": 1468817.0}, {"date": "2024-04-05", "close": 2.1, "volume": 1233728.0}, {"date": "2024-04-08", "close": 2.1, "volume": 1500365.0}, {"date": "2024-04-09", "close": 2.15, "volume": 1319546.0}, {"date": "2024-04-10", "close": 2.04, "volume": 1370501.0}, {"date": "2024-04-11", "close": 2.07, "volume": 1154968.0}, {"date": "2024-04-12", "close": 2.01, "volume": 1403280.0}, {"date": "2024-04-15", "close": 1.81, "volume": 3420786.0}, {"date": "2024-04-16", "close": 1.73, "volume": 2479780.0}, {"date": "2024-04-17", "close": 1.75, "volume": 1998444.0}, {"date": "2024-04-18", "close": 1.76, "volume": 1357968.0}, {"date": "2024-04-19", "close": 1.75, "volume": 1645170.0}, {"date": "2024-04-22", "close": 1.74, "volume": 963153.0}, {"date": "2024-04-23", "close": 1.77, "volume": 1116323.0}, {"date": "2024-04-24", "close": 1.82, "volume": 1178371.0}, {"date": "2024-04-25", "close": 1.76, "volume": 848093.0}, {"date": "2024-04-26", "close": 1.77, "volume": 585688.0}, {"date": "2024-04-29", "close": 1.74, "volume": 981642.0}, {"date": "2024-04-30", "close": 1.69, "volume": 975408.0}, {"date": "2024-05-01", "close": 1.76, "volume": 2038710.0}, {"date": "2024-05-02", "close": 1.82, "volume": 834720.0}, {"date": "2024-05-03", "close": 1.81, "volume": 990189.0}, {"date": "2024-05-06", "close": 1.89, "volume": 1162890.0}, {"date": "2024-05-07", "close": 2.0, "volume": 1664596.0}, {"date": "2024-05-08", "close": 2.05, "volume": 1536616.0}, {"date": "2024-05-09", "close": 2.09, "volume": 1323867.0}, {"date": "2024-05-10", "close": 1.94, "volume": 758055.0}, {"date": "2024-05-13", "close": 1.97, "volume": 791439.0}, {"date": "2024-05-14", "close": 2.06, "volume": 870837.0}, {"date": "2024-05-15", "close": 2.08, "volume": 1194416.0}, {"date": "2024-05-16", "close": 2.03, "volume": 731369.0}, {"date": "2024-05-17", "close": 1.96, "volume": 872241.0}, {"date": "2024-05-20", "close": 1.94, "volume": 1345921.0}, {"date": "2024-05-21", "close": 1.92, "volume": 1121002.0}, {"date": "2024-05-22", "close": 1.91, "volume": 926909.0}, {"date": "2024-05-23", "close": 1.86, "volume": 691813.0}, {"date": "2024-05-24", "close": 1.9, "volume": 668045.0}, {"date": "2024-05-28", "close": 1.84, "volume": 718961.0}, {"date": "2024-05-29", "close": 1.83, "volume": 604938.0}, {"date": "2024-05-30", "close": 1.93, "volume": 850850.0}, {"date": "2024-05-31", "close": 1.86, "volume": 1249709.0}, {"date": "2024-06-03", "close": 1.91, "volume": 1132039.0}, {"date": "2024-06-04", "close": 1.78, "volume": 1219311.0}, {"date": "2024-06-05", "close": 1.84, "volume": 1006325.0}, {"date": "2024-06-06", "close": 1.82, "volume": 1246490.0}, {"date": "2024-06-07", "close": 2.02, "volume": 3184234.0}, {"date": "2024-06-10", "close": 2.07, "volume": 3502669.0}, {"date": "2024-06-11", "close": 2.01, "volume": 1333757.0}, {"date": "2024-06-12", "close": 2.04, "volume": 1624995.0}, {"date": "2024-06-13", "close": 1.9, "volume": 1524181.0}, {"date": "2024-06-14", "close": 1.85, "volume": 902222.0}, {"date": "2024-06-17", "close": 1.87, "volume": 685264.0}, {"date": "2024-06-18", "close": 1.87, "volume": 2066345.0}, {"date": "2024-06-20", "close": 1.85, "volume": 1793121.0}, {"date": "2024-06-21", "close": 1.98, "volume": 3407331.0}, {"date": "2024-06-24", "close": 1.98, "volume": 1944614.0}, {"date": "2024-06-25", "close": 1.86, "volume": 2160869.0}, {"date": "2024-06-26", "close": 1.86, "volume": 1051444.0}, {"date": "2024-06-27", "close": 1.84, "volume": 1326261.0}, {"date": "2024-06-28", "close": 1.86, "volume": 7305734.0}, {"date": "2024-07-01", "close": 1.77, "volume": 1480769.0}, {"date": "2024-07-02", "close": 1.78, "volume": 1116817.0}, {"date": "2024-07-03", "close": 1.81, "volume": 823609.0}, {"date": "2024-07-05", "close": 1.84, "volume": 995482.0}, {"date": "2024-07-08", "close": 1.82, "volume": 1233070.0}, {"date": "2024-07-09", "close": 1.77, "volume": 943444.0}, {"date": "2024-07-10", "close": 1.77, "volume": 908905.0}, {"date": "2024-07-11", "close": 1.96, "volume": 2177102.0}, {"date": "2024-07-12", "close": 2.02, "volume": 2162587.0}, {"date": "2024-07-15", "close": 2.12, "volume": 3143485.0}, {"date": "2024-07-16", "close": 2.23, "volume": 2716488.0}, {"date": "2024-07-17", "close": 2.37, "volume": 3342847.0}, {"date": "2024-07-18", "close": 2.16, "volume": 2662570.0}, {"date": "2024-07-19", "close": 2.14, "volume": 1332040.0}, {"date": "2024-07-22", "close": 2.32, "volume": 2096006.0}, {"date": "2024-07-23", "close": 2.35, "volume": 1652423.0}, {"date": "2024-07-24", "close": 2.29, "volume": 1409197.0}, {"date": "2024-07-25", "close": 2.39, "volume": 1375409.0}, {"date": "2024-07-26", "close": 2.47, "volume": 2050008.0}, {"date": "2024-07-29", "close": 2.44, "volume": 1498872.0}, {"date": "2024-07-30", "close": 2.5, "volume": 1471530.0}, {"date": "2024-07-31", "close": 2.54, "volume": 2194524.0}, {"date": "2024-08-01", "close": 2.3, "volume": 1752409.0}, {"date": "2024-08-02", "close": 2.1, "volume": 1852546.0}, {"date": "2024-08-05", "close": 2.01, "volume": 1546542.0}, {"date": "2024-08-06", "close": 2.04, "volume": 1349701.0}, {"date": "2024-08-07", "close": 2.01, "volume": 1159438.0}, {"date": "2024-08-08", "close": 2.14, "volume": 889383.0}, {"date": "2024-08-09", "close": 2.13, "volume": 1050889.0}, {"date": "2024-08-12", "close": 2.07, "volume": 1512650.0}, {"date": "2024-08-13", "close": 2.13, "volume": 1786846.0}, {"date": "2024-08-14", "close": 2.08, "volume": 708973.0}, {"date": "2024-08-15", "close": 2.17, "volume": 2495507.0}, {"date": "2024-08-16", "close": 2.52, "volume": 9340749.0}, {"date": "2024-08-19", "close": 2.84, "volume": 7345671.0}, {"date": "2024-08-20", "close": 2.74, "volume": 5500437.0}, {"date": "2024-08-21", "close": 2.76, "volume": 3985094.0}, {"date": "2024-08-22", "close": 2.56, "volume": 2300898.0}, {"date": "2024-08-23", "close": 2.74, "volume": 2190212.0}, {"date": "2024-08-26", "close": 2.75, "volume": 1769963.0}, {"date": "2024-08-27", "close": 2.58, "volume": 1790563.0}, {"date": "2024-08-28", "close": 2.51, "volume": 1557460.0}, {"date": "2024-08-29", "close": 2.75, "volume": 2860032.0}, {"date": "2024-08-30", "close": 2.69, "volume": 1872862.0}, {"date": "2024-09-03", "close": 2.45, "volume": 2088156.0}, {"date": "2024-09-04", "close": 2.48, "volume": 2310417.0}, {"date": "2024-09-05", "close": 2.48, "volume": 1920922.0}, {"date": "2024-09-06", "close": 1.78, "volume": 11855120.0}, {"date": "2024-09-09", "close": 1.92, "volume": 5691179.0}, {"date": "2024-09-10", "close": 1.9, "volume": 2556527.0}, {"date": "2024-09-11", "close": 1.94, "volume": 3465083.0}, {"date": "2024-09-12", "close": 2.05, "volume": 2131053.0}, {"date": "2024-09-13", "close": 2.15, "volume": 1911589.0}, {"date": "2024-09-16", "close": 2.12, "volume": 2082831.0}, {"date": "2024-09-17", "close": 2.12, "volume": 1721364.0}, {"date": "2024-09-18", "close": 2.05, "volume": 2616959.0}, {"date": "2024-09-19", "close": 2.12, "volume": 1786433.0}, {"date": "2024-09-20", "close": 2.06, "volume": 7762693.0}, {"date": "2024-09-23", "close": 2.05, "volume": 1741004.0}, {"date": "2024-09-24", "close": 2.1, "volume": 1351271.0}, {"date": "2024-09-25", "close": 2.18, "volume": 2572519.0}, {"date": "2024-09-26", "close": 2.21, "volume": 1873280.0}, {"date": "2024-09-27", "close": 2.24, "volume": 2412125.0}, {"date": "2024-09-30", "close": 2.23, "volume": 1918489.0}, {"date": "2024-10-01", "close": 2.2, "volume": 1953098.0}, {"date": "2024-10-02", "close": 2.24, "volume": 1838065.0}, {"date": "2024-10-03", "close": 2.21, "volume": 1121965.0}, {"date": "2024-10-04", "close": 2.24, "volume": 2368726.0}, {"date": "2024-10-07", "close": 2.26, "volume": 1472775.0}, {"date": "2024-10-08", "close": 2.14, "volume": 1839360.0}, {"date": "2024-10-09", "close": 2.14, "volume": 1653338.0}, {"date": "2024-10-10", "close": 2.1, "volume": 1567193.0}, {"date": "2024-10-11", "close": 2.26, "volume": 1474017.0}, {"date": "2024-10-14", "close": 2.27, "volume": 1410494.0}, {"date": "2024-10-15", "close": 2.25, "volume": 1757987.0}, {"date": "2024-10-16", "close": 2.35, "volume": 2468827.0}, {"date": "2024-10-17", "close": 2.3, "volume": 1302926.0}, {"date": "2024-10-18", "close": 2.32, "volume": 1312937.0}, {"date": "2024-10-21", "close": 2.28, "volume": 1802888.0}, {"date": "2024-10-22", "close": 2.31, "volume": 1417353.0}, {"date": "2024-10-23", "close": 2.28, "volume": 882756.0}, {"date": "2024-10-24", "close": 2.31, "volume": 1820613.0}, {"date": "2024-10-25", "close": 2.3, "volume": 1139714.0}, {"date": "2024-10-28", "close": 2.36, "volume": 1715880.0}, {"date": "2024-10-29", "close": 2.38, "volume": 1192523.0}, {"date": "2024-10-30", "close": 2.35, "volume": 1361335.0}, {"date": "2024-10-31", "close": 2.21, "volume": 1588812.0}, {"date": "2024-11-01", "close": 2.27, "volume": 1417340.0}, {"date": "2024-11-04", "close": 2.21, "volume": 1640661.0}, {"date": "2024-11-05", "close": 2.32, "volume": 1417497.0}, {"date": "2024-11-06", "close": 2.47, "volume": 2791342.0}, {"date": "2024-11-07", "close": 2.53, "volume": 1977187.0}, {"date": "2024-11-08", "close": 2.51, "volume": 1505244.0}, {"date": "2024-11-11", "close": 2.61, "volume": 2732628.0}, {"date": "2024-11-12", "close": 2.63, "volume": 1788943.0}, {"date": "2024-11-13", "close": 3.0, "volume": 7939203.0}, {"date": "2024-11-14", "close": 3.0, "volume": 5407232.0}, {"date": "2024-11-15", "close": 2.93, "volume": 4217840.0}, {"date": "2024-11-18", "close": 3.05, "volume": 2931850.0}, {"date": "2024-11-19", "close": 3.18, "volume": 3006430.0}, {"date": "2024-11-20", "close": 3.14, "volume": 2643661.0}, {"date": "2024-11-21", "close": 3.32, "volume": 5005536.0}, {"date": "2024-11-22", "close": 3.51, "volume": 5033868.0}, {"date": "2024-11-25", "close": 3.78, "volume": 6509878.0}, {"date": "2024-11-26", "close": 3.68, "volume": 4596117.0}, {"date": "2024-11-27", "close": 3.82, "volume": 3135390.0}, {"date": "2024-11-29", "close": 3.93, "volume": 2927629.0}, {"date": "2024-12-02", "close": 4.51, "volume": 13657210.0}, {"date": "2024-12-03", "close": 4.4, "volume": 15706720.0}, {"date": "2024-12-04", "close": 4.17, "volume": 8299998.0}, {"date": "2024-12-05", "close": 4.09, "volume": 8458427.0}, {"date": "2024-12-06", "close": 4.16, "volume": 4684007.0}, {"date": "2024-12-09", "close": 4.04, "volume": 10457950.0}, {"date": "2024-12-10", "close": 3.87, "volume": 8127324.0}, {"date": "2024-12-11", "close": 3.95, "volume": 5627422.0}, {"date": "2024-12-12", "close": 3.89, "volume": 4017767.0}, {"date": "2024-12-13", "close": 4.01, "volume": 3234047.0}, {"date": "2024-12-16", "close": 4.33, "volume": 5921014.0}, {"date": "2024-12-17", "close": 4.2, "volume": 4172980.0}, {"date": "2024-12-18", "close": 3.87, "volume": 6601567.0}, {"date": "2024-12-19", "close": 3.88, "volume": 4619965.0}, {"date": "2024-12-20", "close": 4.04, "volume": 15403470.0}, {"date": "2024-12-23", "close": 4.02, "volume": 3003012.0}, {"date": "2024-12-24", "close": 4.14, "volume": 2370726.0}, {"date": "2024-12-26", "close": 4.52, "volume": 7944218.0}, {"date": "2024-12-27", "close": 4.38, "volume": 4530130.0}, {"date": "2024-12-30", "close": 4.21, "volume": 5134924.0}, {"date": "2024-12-31", "close": 4.04, "volume": 2902183.0}, {"date": "2025-01-02", "close": 3.97, "volume": 3689391.0}, {"date": "2025-01-03", "close": 4.22, "volume": 2723993.0}, {"date": "2025-01-06", "close": 4.36, "volume": 4595333.0}, {"date": "2025-01-07", "close": 4.11, "volume": 3586017.0}, {"date": "2025-01-08", "close": 3.88, "volume": 3245652.0}, {"date": "2025-01-10", "close": 3.71, "volume": 2819442.0}, {"date": "2025-01-13", "close": 3.57, "volume": 2630402.0}, {"date": "2025-01-14", "close": 3.73, "volume": 2376845.0}, {"date": "2025-01-15", "close": 3.83, "volume": 2793865.0}, {"date": "2025-01-16", "close": 3.81, "volume": 2495244.0}, {"date": "2025-01-17", "close": 3.82, "volume": 2235886.0}, {"date": "2025-01-21", "close": 4.67, "volume": 9623687.0}, {"date": "2025-01-22", "close": 4.44, "volume": 4843036.0}, {"date": "2025-01-23", "close": 4.74, "volume": 6766227.0}, {"date": "2025-01-24", "close": 5.44, "volume": 14452870.0}, {"date": "2025-01-27", "close": 5.15, "volume": 9033267.0}, {"date": "2025-01-28", "close": 5.46, "volume": 7539719.0}, {"date": "2025-01-29", "close": 5.55, "volume": 24549200.0}, {"date": "2025-01-30", "close": 5.82, "volume": 12573620.0}, {"date": "2025-01-31", "close": 6.1, "volume": 11082740.0}, {"date": "2025-02-03", "close": 6.12, "volume": 7410381.0}, {"date": "2025-02-04", "close": 6.45, "volume": 9515228.0}, {"date": "2025-02-05", "close": 6.37, "volume": 6442115.0}, {"date": "2025-02-06", "close": 6.18, "volume": 5336051.0}, {"date": "2025-02-07", "close": 6.0, "volume": 6072224.0}, {"date": "2025-02-10", "close": 6.49, "volume": 9620530.0}, {"date": "2025-02-11", "close": 6.19, "volume": 4888753.0}, {"date": "2025-02-12", "close": 6.11, "volume": 4858127.0}, {"date": "2025-02-13", "close": 6.24, "volume": 3448493.0}, {"date": "2025-02-14", "close": 6.06, "volume": 5424517.0}, {"date": "2025-02-18", "close": 6.19, "volume": 6880635.0}, {"date": "2025-02-19", "close": 5.63, "volume": 5902910.0}, {"date": "2025-02-20", "close": 5.45, "volume": 7131327.0}, {"date": "2025-02-21", "close": 4.97, "volume": 6165854.0}, {"date": "2025-02-24", "close": 4.67, "volume": 4888832.0}, {"date": "2025-02-25", "close": 4.39, "volume": 5099340.0}, {"date": "2025-02-26", "close": 4.67, "volume": 4046570.0}, {"date": "2025-02-27", "close": 4.49, "volume": 3495303.0}, {"date": "2025-02-28", "close": 4.62, "volume": 3888360.0}, {"date": "2025-03-03", "close": 4.25, "volume": 3593626.0}, {"date": "2025-03-04", "close": 4.1, "volume": 5365578.0}, {"date": "2025-03-05", "close": 4.38, "volume": 3336815.0}, {"date": "2025-03-06", "close": 3.97, "volume": 4471118.0}, {"date": "2025-03-07", "close": 3.98, "volume": 4705276.0}, {"date": "2025-03-10", "close": 3.64, "volume": 4878648.0}, {"date": "2025-03-11", "close": 3.83, "volume": 4353208.0}, {"date": "2025-03-12", "close": 4.0, "volume": 4353162.0}, {"date": "2025-03-13", "close": 3.97, "volume": 2988850.0}, {"date": "2025-03-14", "close": 4.16, "volume": 3673240.0}, {"date": "2025-03-17", "close": 4.17, "volume": 3287623.0}, {"date": "2025-03-18", "close": 4.12, "volume": 3605537.0}, {"date": "2025-03-19", "close": 4.32, "volume": 2734565.0}, {"date": "2025-03-20", "close": 4.24, "volume": 3539207.0}, {"date": "2025-03-21", "close": 3.79, "volume": 17295910.0}, {"date": "2025-03-24", "close": 4.0, "volume": 5325821.0}, {"date": "2025-03-25", "close": 3.99, "volume": 4788592.0}, {"date": "2025-03-26", "close": 3.83, "volume": 3458147.0}, {"date": "2025-03-27", "close": 3.72, "volume": 4519275.0}, {"date": "2025-03-28", "close": 3.46, "volume": 3116656.0}, {"date": "2025-03-31", "close": 3.38, "volume": 3709098.0}, {"date": "2025-04-01", "close": 3.43, "volume": 2543961.0}, {"date": "2025-04-02", "close": 3.58, "volume": 3651685.0}, {"date": "2025-04-03", "close": 3.35, "volume": 3664274.0}, {"date": "2025-04-04", "close": 3.17, "volume": 5635268.0}, {"date": "2025-04-07", "close": 3.26, "volume": 7632114.0}, {"date": "2025-04-08", "close": 3.04, "volume": 7110293.0}, {"date": "2025-04-09", "close": 3.61, "volume": 5670860.0}, {"date": "2025-04-10", "close": 3.36, "volume": 4336646.0}, {"date": "2025-04-11", "close": 3.17, "volume": 4178441.0}, {"date": "2025-04-14", "close": 3.14, "volume": 3722817.0}, {"date": "2025-04-15", "close": 3.28, "volume": 4183216.0}, {"date": "2025-04-16", "close": 3.19, "volume": 2565460.0}, {"date": "2025-04-17", "close": 3.23, "volume": 2322965.0}, {"date": "2025-04-21", "close": 2.96, "volume": 3153940.0}, {"date": "2025-04-22", "close": 3.04, "volume": 2756677.0}, {"date": "2025-04-23", "close": 3.11, "volume": 3818736.0}, {"date": "2025-04-24", "close": 3.35, "volume": 3798977.0}, {"date": "2025-04-25", "close": 3.39, "volume": 2127299.0}, {"date": "2025-04-28", "close": 3.41, "volume": 3381886.0}, {"date": "2025-04-29", "close": 3.43, "volume": 2233777.0}, {"date": "2025-04-30", "close": 3.29, "volume": 2414547.0}, {"date": "2025-05-01", "close": 3.35, "volume": 2715558.0}, {"date": "2025-05-02", "close": 3.51, "volume": 3613288.0}, {"date": "2025-05-05", "close": 3.47, "volume": 2152825.0}, {"date": "2025-05-06", "close": 3.5, "volume": 2050129.0}, {"date": "2025-05-07", "close": 3.46, "volume": 2318503.0}, {"date": "2025-05-08", "close": 3.61, "volume": 3284228.0}, {"date": "2025-05-09", "close": 3.56, "volume": 3245275.0}, {"date": "2025-05-12", "close": 3.74, "volume": 3678537.0}, {"date": "2025-05-13", "close": 3.78, "volume": 3338483.0}, {"date": "2025-05-14", "close": 3.89, "volume": 4136090.0}, {"date": "2025-05-15", "close": 3.89, "volume": 3093246.0}, {"date": "2025-05-16", "close": 3.93, "volume": 3203758.0}, {"date": "2025-05-19", "close": 3.83, "volume": 2302623.0}, {"date": "2025-05-20", "close": 3.86, "volume": 2052582.0}, {"date": "2025-05-21", "close": 3.71, "volume": 2734856.0}, {"date": "2025-05-22", "close": 3.69, "volume": 4410232.0}, {"date": "2025-05-23", "close": 3.68, "volume": 4004373.0}, {"date": "2025-05-27", "close": 3.97, "volume": 4820892.0}, {"date": "2025-05-28", "close": 3.99, "volume": 5301315.0}, {"date": "2025-05-29", "close": 3.94, "volume": 4627399.0}, {"date": "2025-05-30", "close": 3.84, "volume": 4274642.0}, {"date": "2025-06-02", "close": 3.79, "volume": 3110167.0}, {"date": "2025-06-03", "close": 3.84, "volume": 3972848.0}, {"date": "2025-06-04", "close": 3.99, "volume": 8556771.0}, {"date": "2025-06-05", "close": 5.96, "volume": 68390490.0}, {"date": "2025-06-06", "close": 5.84, "volume": 20528000.0}, {"date": "2025-06-09", "close": 5.83, "volume": 13702380.0}, {"date": "2025-06-10", "close": 5.59, "volume": 8996715.0}, {"date": "2025-06-11", "close": 5.43, "volume": 6863295.0}, {"date": "2025-06-12", "close": 5.46, "volume": 27345320.0}, {"date": "2025-06-13", "close": 5.37, "volume": 8412402.0}, {"date": "2025-06-16", "close": 5.34, "volume": 8207155.0}, {"date": "2025-06-17", "close": 5.1, "volume": 7282251.0}, {"date": "2025-06-18", "close": 5.11, "volume": 5442301.0}, {"date": "2025-06-20", "close": 5.03, "volume": 10920800.0}, {"date": "2025-06-23", "close": 5.3, "volume": 8754252.0}, {"date": "2025-06-24", "close": 5.57, "volume": 6585751.0}, {"date": "2025-06-25", "close": 5.42, "volume": 5399554.0}, {"date": "2025-06-26", "close": 6.06, "volume": 14505120.0}, {"date": "2025-06-27", "close": 6.07, "volume": 26495080.0}, {"date": "2025-06-30", "close": 6.1, "volume": 12979320.0}, {"date": "2025-07-01", "close": 6.16, "volume": 43956030.0}, {"date": "2025-07-02", "close": 6.14, "volume": 11868120.0}, {"date": "2025-07-03", "close": 6.85, "volume": 15391890.0}, {"date": "2025-07-07", "close": 6.83, "volume": 8541415.0}, {"date": "2025-07-08", "close": 6.93, "volume": 14810760.0}, {"date": "2025-07-09", "close": 6.85, "volume": 7649457.0}, {"date": "2025-07-10", "close": 6.6, "volume": 6369572.0}, {"date": "2025-07-11", "close": 6.14, "volume": 9138909.0}, {"date": "2025-07-14", "close": 6.2, "volume": 8887973.0}, {"date": "2025-07-15", "close": 6.43, "volume": 9159422.0}, {"date": "2025-07-16", "close": 6.45, "volume": 6094652.0}, {"date": "2025-07-17", "close": 6.63, "volume": 8268472.0}, {"date": "2025-07-18", "close": 6.79, "volume": 8331987.0}, {"date": "2025-07-21", "close": 7.03, "volume": 14576070.0}, {"date": "2025-07-22", "close": 6.6, "volume": 8596359.0}, {"date": "2025-07-23", "close": 6.86, "volume": 6929884.0}, {"date": "2025-07-24", "close": 6.84, "volume": 4577668.0}, {"date": "2025-07-25", "close": 6.65, "volume": 5460400.0}, {"date": "2025-07-28", "close": 6.36, "volume": 5526566.0}, {"date": "2025-07-29", "close": 6.19, "volume": 5051974.0}, {"date": "2025-07-30", "close": 6.28, "volume": 4932974.0}, {"date": "2025-07-31", "close": 6.25, "volume": 4271412.0}, {"date": "2025-08-01", "close": 6.18, "volume": 6299549.0}, {"date": "2025-08-04", "close": 6.54, "volume": 5447075.0}, {"date": "2025-08-05", "close": 6.39, "volume": 5000345.0}, {"date": "2025-08-06", "close": 6.32, "volume": 2914617.0}, {"date": "2025-08-07", "close": 6.27, "volume": 4402194.0}, {"date": "2025-08-08", "close": 6.4, "volume": 6790172.0}, {"date": "2025-08-11", "close": 6.42, "volume": 4692769.0}, {"date": "2025-08-12", "close": 6.65, "volume": 5588460.0}, {"date": "2025-08-13", "close": 6.74, "volume": 5946312.0}, {"date": "2025-08-14", "close": 6.82, "volume": 6072433.0}, {"date": "2025-08-15", "close": 6.78, "volume": 5268042.0}, {"date": "2025-08-18", "close": 6.84, "volume": 5669599.0}, {"date": "2025-08-19", "close": 6.38, "volume": 5864593.0}, {"date": "2025-08-20", "close": 6.43, "volume": 4658358.0}, {"date": "2025-08-21", "close": 6.48, "volume": 3640587.0}, {"date": "2025-08-22", "close": 6.8, "volume": 5216290.0}, {"date": "2025-08-25", "close": 7.06, "volume": 9365260.0}, {"date": "2025-08-26", "close": 6.98, "volume": 5637960.0}, {"date": "2025-08-27", "close": 7.08, "volume": 5354627.0}, {"date": "2025-08-28", "close": 7.21, "volume": 7811811.0}, {"date": "2025-08-29", "close": 7.09, "volume": 6413917.0}, {"date": "2025-09-02", "close": 6.65, "volume": 9985502.0}, {"date": "2025-09-03", "close": 6.44, "volume": 7154765.0}, {"date": "2025-09-04", "close": 6.46, "volume": 7159758.0}, {"date": "2025-09-05", "close": 6.53, "volume": 8951303.0}, {"date": "2025-09-08", "close": 9.66, "volume": 64238870.0}, {"date": "2025-09-09", "close": 9.02, "volume": 43488110.0}, {"date": "2025-09-10", "close": 8.97, "volume": 32549840.0}, {"date": "2025-09-11", "close": 9.67, "volume": 26479170.0}, {"date": "2025-09-12", "close": 9.78, "volume": 14954210.0}, {"date": "2025-09-15", "close": 9.86, "volume": 11072110.0}, {"date": "2025-09-16", "close": 9.75, "volume": 7932096.0}, {"date": "2025-09-17", "close": 10.23, "volume": 12872250.0}, {"date": "2025-09-18", "close": 10.61, "volume": 10558180.0}, {"date": "2025-09-19", "close": 11.11, "volume": 21936210.0}, {"date": "2025-09-22", "close": 11.11, "volume": 10118830.0}, {"date": "2025-09-23", "close": 12.05, "volume": 14718970.0}, {"date": "2025-09-24", "close": 11.93, "volume": 11956680.0}, {"date": "2025-09-25", "close": 11.96, "volume": 12749220.0}, {"date": "2025-09-26", "close": 12.2, "volume": 10358840.0}, {"date": "2025-09-29", "close": 12.79, "volume": 17484320.0}, {"date": "2025-09-30", "close": 12.98, "volume": 17939360.0}, {"date": "2025-10-01", "close": 13.77, "volume": 17926980.0}, {"date": "2025-10-02", "close": 14.85, "volume": 21246670.0}, {"date": "2025-10-03", "close": 15.31, "volume": 18155290.0}, {"date": "2025-10-06", "close": 15.24, "volume": 17077850.0}, {"date": "2025-10-07", "close": 15.68, "volume": 16764440.0}, {"date": "2025-10-08", "close": 15.6, "volume": 15536410.0}, {"date": "2025-10-09", "close": 15.66, "volume": 10681090.0}, {"date": "2025-10-10", "close": 14.7, "volume": 19306380.0}, {"date": "2025-10-13", "close": 15.25, "volume": 11235980.0}, {"date": "2025-10-14", "close": 14.78, "volume": 13581020.0}, {"date": "2025-10-15", "close": 15.09, "volume": 11494740.0}, {"date": "2025-10-16", "close": 13.23, "volume": 18607280.0}, {"date": "2025-10-17", "close": 13.11, "volume": 13601540.0}, {"date": "2025-10-20", "close": 13.56, "volume": 9701405.0}, {"date": "2025-10-21", "close": 12.91, "volume": 7543190.0}, {"date": "2025-10-22", "close": 12.5, "volume": 12319580.0}, {"date": "2025-10-23", "close": 12.95, "volume": 7062337.0}, {"date": "2025-10-24", "close": 13.61, "volume": 7294059.0}, {"date": "2025-10-27", "close": 13.31, "volume": 6607274.0}, {"date": "2025-10-28", "close": 12.84, "volume": 6461820.0}, {"date": "2025-10-29", "close": 12.9, "volume": 6691988.0}, {"date": "2025-10-30", "close": 12.86, "volume": 6048143.0}, {"date": "2025-10-31", "close": 13.45, "volume": 8672483.0}, {"date": "2025-11-03", "close": 13.19, "volume": 6522066.0}, {"date": "2025-11-04", "close": 12.7, "volume": 9895234.0}, {"date": "2025-11-05", "close": 13.25, "volume": 6718018.0}, {"date": "2025-11-06", "close": 12.46, "volume": 9772941.0}, {"date": "2025-11-07", "close": 12.81, "volume": 6879019.0}, {"date": "2025-11-10", "close": 13.39, "volume": 10943870.0}, {"date": "2025-11-11", "close": 12.47, "volume": 8585239.0}, {"date": "2025-11-12", "close": 12.44, "volume": 5990838.0}, {"date": "2025-11-13", "close": 11.41, "volume": 10882950.0}, {"date": "2025-11-14", "close": 11.4, "volume": 9106403.0}, {"date": "2025-11-17", "close": 11.21, "volume": 7325524.0}, {"date": "2025-11-18", "close": 11.45, "volume": 8449415.0}, {"date": "2025-11-19", "close": 11.79, "volume": 7431480.0}, {"date": "2025-11-20", "close": 11.23, "volume": 10283080.0}, {"date": "2025-11-21", "close": 11.16, "volume": 11250910.0}, {"date": "2025-11-24", "close": 11.54, "volume": 6034398.0}, {"date": "2025-11-25", "close": 11.73, "volume": 4527107.0}, {"date": "2025-11-26", "close": 11.72, "volume": 4688187.0}, {"date": "2025-11-28", "close": 11.9, "volume": 2046819.0}, {"date": "2025-12-01", "close": 11.7, "volume": 4982226.0}, {"date": "2025-12-02", "close": 11.77, "volume": 5645474.0}, {"date": "2025-12-03", "close": 12.01, "volume": 5612662.0}, {"date": "2025-12-04", "close": 12.94, "volume": 9919229.0}, {"date": "2025-12-05", "close": 12.77, "volume": 5322840.0}, {"date": "2025-12-08", "close": 12.95, "volume": 7012261.0}, {"date": "2025-12-09", "close": 12.84, "volume": 5872544.0}, {"date": "2025-12-10", "close": 12.94, "volume": 17700080.0}, {"date": "2025-12-11", "close": 17.47, "volume": 58974670.0}, {"date": "2025-12-12", "close": 18.24, "volume": 31327290.0}, {"date": "2025-12-15", "close": 18.05, "volume": 18497350.0}, {"date": "2025-12-16", "close": 17.88, "volume": 14143650.0}, {"date": "2025-12-17", "close": 16.47, "volume": 13760120.0}, {"date": "2025-12-18", "close": 17.49, "volume": 9282896.0}, {"date": "2025-12-19", "close": 19.18, "volume": 23140590.0}, {"date": "2025-12-22", "close": 20.6, "volume": 16691780.0}, {"date": "2025-12-23", "close": 20.73, "volume": 13811940.0}, {"date": "2025-12-24", "close": 20.32, "volume": 3825241.0}, {"date": "2025-12-26", "close": 19.36, "volume": 7814429.0}, {"date": "2025-12-29", "close": 19.87, "volume": 9867883.0}, {"date": "2025-12-30", "close": 19.74, "volume": 7515109.0}, {"date": "2025-12-31", "close": 19.72, "volume": 7908148.0}, {"date": "2026-01-02", "close": 20.41, "volume": 10628910.0}, {"date": "2026-01-05", "close": 21.39, "volume": 13813060.0}, {"date": "2026-01-06", "close": 21.84, "volume": 10968470.0}, {"date": "2026-01-07", "close": 22.61, "volume": 11350860.0}, {"date": "2026-01-08", "close": 22.44, "volume": 12651240.0}, {"date": "2026-01-09", "close": 22.71, "volume": 13919130.0}, {"date": "2026-01-12", "close": 25.44, "volume": 18300400.0}, {"date": "2026-01-13", "close": 25.32, "volume": 16603620.0}, {"date": "2026-01-14", "close": 26.73, "volume": 14427100.0}, {"date": "2026-01-15", "close": 28.28, "volume": 21896630.0}, {"date": "2026-01-16", "close": 28.78, "volume": 20012590.0}, {"date": "2026-01-20", "close": 28.0, "volume": 16343900.0}, {"date": "2026-01-21", "close": 26.38, "volume": 19381710.0}, {"date": "2026-01-22", "close": 26.06, "volume": 14597010.0}, {"date": "2026-01-23", "close": 26.94, "volume": 14841100.0}, {"date": "2026-01-26", "close": 25.87, "volume": 12606030.0}, {"date": "2026-01-27", "close": 28.07, "volume": 14616090.0}, {"date": "2026-01-28", "close": 27.88, "volume": 12768900.0}, {"date": "2026-01-29", "close": 26.35, "volume": 10728160.0}, {"date": "2026-01-30", "close": 24.97, "volume": 15490910.0}, {"date": "2026-02-02", "close": 22.85, "volume": 14969280.0}, {"date": "2026-02-03", "close": 23.95, "volume": 9615426.0}, {"date": "2026-02-04", "close": 21.77, "volume": 12233290.0}, {"date": "2026-02-05", "close": 20.43, "volume": 11439990.0}, {"date": "2026-02-06", "close": 22.26, "volume": 9450762.0}, {"date": "2026-02-09", "close": 24.02, "volume": 10632120.0}, {"date": "2026-02-10", "close": 22.79, "volume": 7622296.0}, {"date": "2026-02-11", "close": 21.65, "volume": 8037419.0}, {"date": "2026-02-12", "close": 21.3, "volume": 13350540.0}, {"date": "2026-02-13", "close": 22.42, "volume": 6457674.0}, {"date": "2026-02-17", "close": 22.21, "volume": 5585743.0}, {"date": "2026-02-18", "close": 23.74, "volume": 10005440.0}, {"date": "2026-02-19", "close": 25.11, "volume": 10862980.0}, {"date": "2026-02-20", "close": 23.9, "volume": 10766330.0}, {"date": "2026-02-23", "close": 23.78, "volume": 6731038.0}, {"date": "2026-02-24", "close": 24.71, "volume": 7496043.0}, {"date": "2026-02-25", "close": 24.63, "volume": 8104057.0}, {"date": "2026-02-26", "close": 25.6, "volume": 7738228.0}, {"date": "2026-02-27", "close": 24.14, "volume": 9226408.0}, {"date": "2026-03-02", "close": 26.36, "volume": 10634700.0}, {"date": "2026-03-03", "close": 25.3, "volume": 11528070.0}, {"date": "2026-03-04", "close": 26.0, "volume": 8717187.0}, {"date": "2026-03-05", "close": 24.59, "volume": 9378307.0}, {"date": "2026-03-06", "close": 25.28, "volume": 14146330.0}, {"date": "2026-03-09", "close": 25.82, "volume": 10885010.0}, {"date": "2026-03-10", "close": 25.4, "volume": 8178251.0}, {"date": "2026-03-11", "close": 25.44, "volume": 8245953.0}, {"date": "2026-03-12", "close": 24.97, "volume": 9442526.0}, {"date": "2026-03-13", "close": 24.79, "volume": 7465289.0}, {"date": "2026-03-16", "close": 24.6, "volume": 10594640.0}, {"date": "2026-03-17", "close": 27.08, "volume": 11741120.0}, {"date": "2026-03-18", "close": 24.81, "volume": 14332090.0}, {"date": "2026-03-19", "close": 26.96, "volume": 28707130.0}, {"date": "2026-03-20", "close": 33.83, "volume": 63704750.0}, {"date": "2026-03-23", "close": 33.82, "volume": 29098240.0}, {"date": "2026-03-24", "close": 31.83, "volume": 23142260.0}, {"date": "2026-03-25", "close": 35.37, "volume": 24866180.0}, {"date": "2026-03-26", "close": 32.4, "volume": 14611330.0}, {"date": "2026-03-27", "close": 30.86, "volume": 16208160.0}, {"date": "2026-03-30", "close": 27.89, "volume": 15864980.0}, {"date": "2026-03-31", "close": 27.95, "volume": 18965750.0}, {"date": "2026-04-01", "close": 30.71, "volume": 17344360.0}, {"date": "2026-04-02", "close": 35.88, "volume": 25891360.0}, {"date": "2026-04-06", "close": 35.02, "volume": 12546250.0}, {"date": "2026-04-07", "close": 35.17, "volume": 13676380.0}, {"date": "2026-04-08", "close": 36.55, "volume": 16116250.0}, {"date": "2026-04-09", "close": 34.23, "volume": 11314510.0}, {"date": "2026-04-10", "close": 34.67, "volume": 9428878.0}, {"date": "2026-04-13", "close": 34.32, "volume": 11984730.0}, {"date": "2026-04-14", "close": 33.93, "volume": 16342720.0}, {"date": "2026-04-15", "close": 34.41, "volume": 10944890.0}, {"date": "2026-04-16", "close": 39.89, "volume": 19597160.0}, {"date": "2026-04-17", "close": 38.48, "volume": 11763430.0}, {"date": "2026-04-20", "close": 37.5, "volume": 8998080.0}, {"date": "2026-04-21", "close": 38.03, "volume": 10306750.0}, {"date": "2026-04-22", "close": 39.47, "volume": 12106630.0}, {"date": "2026-04-23", "close": 38.29, "volume": 11935880.0}, {"date": "2026-04-24", "close": 35.44, "volume": 10668580.0}, {"date": "2026-04-27", "close": 35.45, "volume": 7772578.0}, {"date": "2026-04-28", "close": 35.03, "volume": 6090008.0}, {"date": "2026-04-29", "close": 34.08, "volume": 6890484.0}, {"date": "2026-04-30", "close": 36.97, "volume": 8085582.0}, {"date": "2026-05-01", "close": 36.9, "volume": 9009536.0}, {"date": "2026-05-04", "close": 38.54, "volume": 8572113.0}, {"date": "2026-05-05", "close": 37.13, "volume": 8342225.0}, {"date": "2026-05-06", "close": 39.69, "volume": 7572057.0}, {"date": "2026-05-07", "close": 35.24, "volume": 10605890.0}, {"date": "2026-05-08", "close": 39.04, "volume": 12929900.0}, {"date": "2026-05-11", "close": 41.84, "volume": 12219660.0}, {"date": "2026-05-12", "close": 40.68, "volume": 8955089.0}, {"date": "2026-05-13", "close": 40.74, "volume": 8683931.0}, {"date": "2026-05-14", "close": 43.04, "volume": 8058739.0}, {"date": "2026-05-15", "close": 41.62, "volume": 8775272.0}, {"date": "2026-05-18", "close": 41.61, "volume": 11439470.0}, {"date": "2026-05-19", "close": 41.59, "volume": 8774541.0}, {"date": "2026-05-20", "close": 42.66, "volume": 8141396.0}, {"date": "2026-05-21", "close": 42.48, "volume": 7459739.0}, {"date": "2026-05-22", "close": 44.35, "volume": 9809772.0}, {"date": "2026-05-26", "close": 48.32, "volume": 16963280.0}, {"date": "2026-05-27", "close": 50.48, "volume": 15439230.0}, {"date": "2026-05-28", "close": 51.4, "volume": 10309070.0}, {"date": "2026-05-29", "close": 51.14, "volume": 18773330.0}, {"date": "2026-06-01", "close": 46.46, "volume": 13586580.0}, {"date": "2026-06-02", "close": 48.09, "volume": 11389190.0}, {"date": "2026-06-03", "close": 43.13, "volume": 15817620.0}, {"date": "2026-06-04", "close": 43.53, "volume": 18990660.0}, {"date": "2026-06-05", "close": 32.22, "volume": 40838300.0}, {"date": "2026-06-08", "close": 32.74, "volume": 20145330.0}, {"date": "2026-06-09", "close": 31.17, "volume": 22250160.0}, {"date": "2026-06-10", "close": 30.72, "volume": 11213890.0}, {"date": "2026-06-11", "close": 34.17, "volume": 16512460.0}, {"date": "2026-06-12", "close": 31.15, "volume": 19736530.0}, {"date": "2026-06-15", "close": 30.58, "volume": 14959760.0}, {"date": "2026-06-16", "close": 28.21, "volume": 23375220.0}, {"date": "2026-06-17", "close": 28.22, "volume": 10734070.0}, {"date": "2026-06-18", "close": 28.23, "volume": 17232380.0}, {"date": "2026-06-22", "close": 28.77, "volume": 15233070.0}, {"date": "2026-06-23", "close": 28.53, "volume": 12827840.0}, {"date": "2026-06-24", "close": 26.3, "volume": 12552590.0}, {"date": "2026-06-25", "close": 26.51, "volume": 11511380.0}, {"date": "2026-06-26", "close": 27.07, "volume": 45164220.0}, {"date": "2026-06-29", "close": 31.28, "volume": 14386580.0}, {"date": "2026-06-30", "close": 33.13, "volume": 15742440.0}, {"date": "2026-07-01", "close": 31.61, "volume": 11645430.0}, {"date": "2026-07-02", "close": 31.38, "volume": 10083600.0}, {"date": "2026-07-06", "close": 30.86, "volume": 10337580.0}, {"date": "2026-07-07", "close": 28.66, "volume": 6210057.0}, {"date": "2026-07-08", "close": 27.75, "volume": 9137624.0}, {"date": "2026-07-09", "close": 27.2, "volume": 6969389.0}, {"date": "2026-07-10", "close": 26.05, "volume": 7270971.0}, {"date": "2026-07-13", "close": 25.96, "volume": 5775678.0}, {"date": "2026-07-14", "close": 25.56, "volume": 5309225.0}, {"date": "2026-07-15", "close": 24.9, "volume": 7467361.0}, {"date": "2026-07-16", "close": 22.09, "volume": 18887070.0}, {"date": "2026-07-17", "close": 22.47, "volume": 8845961.0}, {"date": "2026-07-20", "close": 22.15, "volume": 8116724.0}, {"date": "2026-07-21", "close": 23.1, "volume": 5522217.0}, {"date": "2026-07-22", "close": 22.6, "volume": 5508723.0}, {"date": "2026-07-23", "close": 22.36, "volume": 5778214.0}, {"date": "2026-07-24", "close": 20.47, "volume": 13296500.0}, {"date": "2026-07-27", "close": 21.0, "volume": 6801521.0}, {"date": "2026-07-28", "close": 20.42, "volume": 8659498.0}, {"date": "2026-07-29", "close": 19.47, "volume": 6815982.0}, {"date": "2026-07-30", "close": 20.22, "volume": 7060828.0}, {"date": "2026-07-31", "close": 20.48, "volume": 5778628.0}, {"date": "2026-08-03", "close": 21.53, "volume": 6090501.0}, {"date": "2026-08-04", "close": 22.83, "volume": 5966015.0}, {"date": "2026-08-05", "close": 22.35, "volume": 6062927.0}, {"date": "2026-08-06", "close": 22.72, "volume": 5024729.0}, {"date": "2026-08-07", "close": 23.93, "volume": 5375349.0}, {"date": "2026-08-10", "close": 23.1, "volume": 5496063.0}, {"date": "2026-08-11", "close": 23.7, "volume": 4263471.0}, {"date": "2026-08-12", "close": 24.5, "volume": 4960319.0}, {"date": "2026-08-13", "close": 24.75, "volume": 4418432.0}, {"date": "2026-08-14", "close": 24.69, "volume": 4393086.0}, {"date": "2026-08-17", "close": 24.38, "volume": 4693301.0}, {"date": "2026-08-18", "close": 23.36, "volume": 5063065.0}, {"date": "2026-08-19", "close": 22.62, "volume": 4791918.0}, {"date": "2026-08-20", "close": 22.17, "volume": 4349418.0}, {"date": "2026-08-21", "close": 22.29, "volume": 3862793.0}, {"date": "2026-08-24", "close": 21.57, "volume": 4171181.0}, {"date": "2026-08-25", "close": 21.55, "volume": 4367600.0}, {"date": "2026-08-26", "close": 21.16, "volume": 3981855.0}, {"date": "2026-08-27", "close": 21.16, "volume": 4237483.0}, {"date": "2026-08-28", "close": 19.98, "volume": 8254073.0}, {"date": "2026-08-31", "close": 19.85, "volume": 6800955.0}, {"date": "2026-09-01", "close": 19.26, "volume": 7804528.0}, {"date": "2026-09-02", "close": 19.99, "volume": 6606854.0}, {"date": "2026-09-03", "close": 18.35, "volume": 31952860.0}, {"date": "2026-09-04", "close": 18.12, "volume": 32194740.0}, {"date": "2026-09-08", "close": 17.81, "volume": 25868730.0}, {"date": "2026-09-09", "close": 17.22, "volume": 13313660.0}, {"date": "2026-09-10", "close": 16.69, "volume": 11165990.0}, {"date": "2026-09-11", "close": 16.45, "volume": 11856110.0}, {"date": "2026-09-14", "close": 16.2, "volume": 7806456.0}, {"date": "2026-09-15", "close": 16.02, "volume": 8413368.0}, {"date": "2026-09-16", "close": 16.02, "volume": 8631578.0}, {"date": "2026-09-17", "close": 16.99, "volume": 11176460.0}, {"date": "2026-09-18", "close": 16.42, "volume": 10427850.0}, {"date": "2026-09-21", "close": 17.07, "volume": 8833223.0}, {"date": "2026-09-22", "close": 16.91, "volume": 10096680.0}, {"date": "2026-09-23", "close": 16.38, "volume": 7523297.0}, {"date": "2026-09-24", "close": 17.62, "volume": 15712550.0}, {"date": "2026-09-25", "close": 17.43, "volume": 14017340.0}, {"date": "2026-09-28", "close": 16.77, "volume": 8421932.0}, {"date": "2026-09-29", "close": 16.38, "volume": 10404440.0}, {"date": "2026-09-30", "close": 16.39, "volume": 10282720.0}, {"date": "2026-10-01", "close": 16.14, "volume": 8021780.0}, {"date": "2026-10-02", "close": 17.5, "volume": 15002510.0}, {"date": "2026-10-05", "close": 17.36, "volume": 6960354.0}, {"date": "2026-10-06", "close": 18.57, "volume": 15715370.0}, {"date": "2026-10-07", "close": 17.75, "volume": 10225440.0}, {"date": "2026-10-08", "close": 17.19, "volume": 19148580.0}], "refreshing": true}