{"ticker": "RDW", "overview": {"name": "Redwire Corporation Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RDW", "has_prices": true, "as_of": "2026-07-24", "last": 8.69, "prev_close": 9.28, "change": -0.5899999999999999, "change_pct": -0.06357758620689655, "session_volume": 13362200.0, "vwap_5": 9.020805425687977, "vwap_20": 10.338075691337405, "vwap_60": 15.57073342072675, "vwap_250": 12.343634300872582, "high_52w": 25.9, "low_52w": 5.06, "avg_volume_20": 18670749.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001658", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "Redwire Corp", "who_key": "Redwire Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Redwire Corp takes a 5% passive stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1819810/0002100119-26-001658-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002012383-26-003837", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003837-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0000093751-26-000532", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "Redwire Corp", "who_key": "Redwire Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Redwire Corp takes a 7.3% passive stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1819810/0000093751-26-000532-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002012383-26-002870", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 6.1% passive stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002870-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-064511", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC moves to a 1.1% activist stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-064511-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0001104659-26-051841", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Citadel Securities GP LLC crosses 5% of RDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-051841-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0001104659-26-048565", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-048565-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "13DG-0001104659-26-046813", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-046813-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}, {"id": "13DG-0001104659-26-045481", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-045481-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283192}, {"id": "13DG-0001104659-26-043791", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-043791-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "13DG-0001104659-26-035178", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-035178-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001658", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "Redwire Corp", "who_key": "Redwire Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Redwire Corp takes a 5% passive stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1819810/0002100119-26-001658-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002012383-26-003837", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003837-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0000093751-26-000532", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "Redwire Corp", "who_key": "Redwire Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Redwire Corp takes a 7.3% passive stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1819810/0000093751-26-000532-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002012383-26-002870", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 6.1% passive stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002870-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-064511", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC moves to a 1.1% activist stake in RDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-064511-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0001104659-26-051841", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Citadel Securities GP LLC crosses 5% of RDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-051841-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0001104659-26-048565", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-048565-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "13DG-0001104659-26-046813", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-046813-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}, {"id": "13DG-0001104659-26-045481", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-045481-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283192}, {"id": "13DG-0001104659-26-043791", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-043791-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "13DG-0001104659-26-035178", "src": "13DG", "ticker": "RDW", "cik": "1819810", "company": "Redwire Corp", "company_raw": "Redwire Corp", "who": "AE RED Holdings, LLC", "who_key": "AE RED HOLDINGS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AE RED HOLDINGS, LLC adjusts its stake in RDW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880796/0001104659-26-035178-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}], "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": "Redwire Corporation Common Stock", "new_value": "Redwire Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819810", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819810", "applied": 1, "detected_at": "2026-10-27T10:10:06.607290"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RDW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.01, "volume": 400171.0}, {"date": "2021-07-28", "close": 10.05, "volume": 90594.0}, {"date": "2021-07-29", "close": 10.07, "volume": 312645.0}, {"date": "2021-07-30", "close": 10.04, "volume": 52045.0}, {"date": "2021-08-02", "close": 10.04, "volume": 42148.0}, {"date": "2021-08-03", "close": 10.03, "volume": 55265.0}, {"date": "2021-08-04", "close": 10.04, "volume": 74331.0}, {"date": "2021-08-05", "close": 10.03, "volume": 103480.0}, {"date": "2021-08-06", "close": 10.03, "volume": 44373.0}, {"date": "2021-08-09", "close": 10.07, "volume": 63114.0}, {"date": "2021-08-10", "close": 10.07, "volume": 89882.0}, {"date": "2021-08-11", "close": 10.06, "volume": 186217.0}, {"date": "2021-08-12", "close": 10.09, "volume": 804435.0}, {"date": "2021-08-13", "close": 10.1, "volume": 133154.0}, {"date": "2021-08-16", "close": 10.1, "volume": 996605.0}, {"date": "2021-08-17", "close": 10.09, "volume": 347865.0}, {"date": "2021-08-18", "close": 10.08, "volume": 104655.0}, {"date": "2021-08-19", "close": 10.09, "volume": 97760.0}, {"date": "2021-08-20", "close": 10.06, "volume": 208120.0}, {"date": "2021-08-23", "close": 10.07, "volume": 253875.0}, {"date": "2021-08-24", "close": 10.08, "volume": 133096.0}, {"date": "2021-08-25", "close": 10.08, "volume": 206712.0}, {"date": "2021-08-26", "close": 10.09, "volume": 429129.0}, {"date": "2021-08-27", "close": 10.01, "volume": 318011.0}, {"date": "2021-08-30", "close": 9.98, "volume": 379204.0}, {"date": "2021-08-31", "close": 10.16, "volume": 529328.0}, {"date": "2021-09-01", "close": 10.03, "volume": 606848.0}, {"date": "2021-09-02", "close": 10.5, "volume": 412684.0}, {"date": "2021-09-03", "close": 12.24, "volume": 1105310.0}, {"date": "2021-09-07", "close": 11.77, "volume": 791517.0}, {"date": "2021-09-08", "close": 11.91, "volume": 255682.0}, {"date": "2021-09-09", "close": 12.85, "volume": 1273268.0}, {"date": "2021-09-10", "close": 11.64, "volume": 874936.0}, {"date": "2021-09-13", "close": 11.31, "volume": 303137.0}, {"date": "2021-09-14", "close": 10.67, "volume": 455553.0}, {"date": "2021-09-15", "close": 10.56, "volume": 415084.0}, {"date": "2021-09-16", "close": 11.07, "volume": 384342.0}, {"date": "2021-09-17", "close": 11.36, "volume": 340924.0}, {"date": "2021-09-20", "close": 11.36, "volume": 417490.0}, {"date": "2021-09-21", "close": 11.45, "volume": 342024.0}, {"date": "2021-09-22", "close": 11.29, "volume": 331424.0}, {"date": "2021-09-23", "close": 10.89, "volume": 335174.0}, {"date": "2021-09-24", "close": 10.48, "volume": 351422.0}, {"date": "2021-09-27", "close": 9.99, "volume": 423006.0}, {"date": "2021-09-28", "close": 10.05, "volume": 623198.0}, {"date": "2021-09-29", "close": 9.85, "volume": 429187.0}, {"date": "2021-09-30", "close": 9.63, "volume": 380667.0}, {"date": "2021-10-01", "close": 9.48, "volume": 389216.0}, {"date": "2021-10-04", "close": 9.03, "volume": 405883.0}, {"date": "2021-10-05", "close": 9.11, "volume": 768187.0}, {"date": "2021-10-06", "close": 8.8, "volume": 275416.0}, {"date": "2021-10-07", "close": 9.77, "volume": 1647682.0}, {"date": "2021-10-08", "close": 9.48, "volume": 431426.0}, {"date": "2021-10-11", "close": 9.25, "volume": 476185.0}, {"date": "2021-10-12", "close": 9.94, "volume": 2252351.0}, {"date": "2021-10-13", "close": 12.13, "volume": 13281070.0}, {"date": "2021-10-14", "close": 10.9, "volume": 3761834.0}, {"date": "2021-10-15", "close": 10.25, "volume": 1764225.0}, {"date": "2021-10-18", "close": 10.6, "volume": 1267736.0}, {"date": "2021-10-19", "close": 10.67, "volume": 826367.0}, {"date": "2021-10-20", "close": 10.9, "volume": 895550.0}, {"date": "2021-10-21", "close": 11.24, "volume": 1207786.0}, {"date": "2021-10-22", "close": 12.16, "volume": 2020101.0}, {"date": "2021-10-25", "close": 13.14, "volume": 17385710.0}, {"date": "2021-10-26", "close": 13.19, "volume": 4403773.0}, {"date": "2021-10-27", "close": 12.95, "volume": 2369458.0}, {"date": "2021-10-28", "close": 12.45, "volume": 1410626.0}, {"date": "2021-10-29", "close": 11.88, "volume": 1211276.0}, {"date": "2021-11-01", "close": 12.72, "volume": 1644205.0}, {"date": "2021-11-02", "close": 12.6, "volume": 901213.0}, {"date": "2021-11-03", "close": 13.01, "volume": 1091453.0}, {"date": "2021-11-04", "close": 12.99, "volume": 746795.0}, {"date": "2021-11-05", "close": 12.76, "volume": 558410.0}, {"date": "2021-11-08", "close": 12.23, "volume": 787998.0}, {"date": "2021-11-09", "close": 11.91, "volume": 714923.0}, {"date": "2021-11-10", "close": 9.99, "volume": 3193407.0}, {"date": "2021-11-11", "close": 10.88, "volume": 1397748.0}, {"date": "2021-11-12", "close": 11.25, "volume": 635147.0}, {"date": "2021-11-15", "close": 10.5, "volume": 837590.0}, {"date": "2021-11-16", "close": 10.32, "volume": 5830914.0}, {"date": "2021-11-17", "close": 10.0, "volume": 938661.0}, {"date": "2021-11-18", "close": 10.16, "volume": 1029026.0}, {"date": "2021-11-19", "close": 9.93, "volume": 1057261.0}, {"date": "2021-11-22", "close": 9.61, "volume": 1156826.0}, {"date": "2021-11-23", "close": 9.21, "volume": 1700387.0}, {"date": "2021-11-24", "close": 9.2, "volume": 1227349.0}, {"date": "2021-11-26", "close": 9.44, "volume": 443673.0}, {"date": "2021-11-29", "close": 9.1, "volume": 799113.0}, {"date": "2021-11-30", "close": 8.87, "volume": 914391.0}, {"date": "2021-12-01", "close": 8.11, "volume": 1112282.0}, {"date": "2021-12-02", "close": 8.06, "volume": 2001306.0}, {"date": "2021-12-03", "close": 7.71, "volume": 1827866.0}, {"date": "2021-12-06", "close": 7.39, "volume": 1226313.0}, {"date": "2021-12-07", "close": 7.99, "volume": 1007818.0}, {"date": "2021-12-08", "close": 7.82, "volume": 542149.0}, {"date": "2021-12-09", "close": 7.91, "volume": 725921.0}, {"date": "2021-12-10", "close": 7.87, "volume": 390801.0}, {"date": "2021-12-13", "close": 7.32, "volume": 579083.0}, {"date": "2021-12-14", "close": 7.28, "volume": 595716.0}, {"date": "2021-12-15", "close": 7.63, "volume": 665029.0}, {"date": "2021-12-16", "close": 7.3, "volume": 512819.0}, {"date": "2021-12-17", "close": 7.24, "volume": 1131678.0}, {"date": "2021-12-20", "close": 6.87, "volume": 787079.0}, {"date": "2021-12-21", "close": 7.05, "volume": 469452.0}, {"date": "2021-12-22", "close": 7.39, "volume": 753749.0}, {"date": "2021-12-23", "close": 7.34, "volume": 452052.0}, {"date": "2021-12-27", "close": 7.21, "volume": 462709.0}, {"date": "2021-12-28", "close": 6.82, "volume": 1149672.0}, {"date": "2021-12-29", "close": 6.73, "volume": 738618.0}, {"date": "2021-12-30", "close": 6.64, "volume": 655800.0}, {"date": "2021-12-31", "close": 6.75, "volume": 496232.0}, {"date": "2022-01-03", "close": 7.19, "volume": 518345.0}, {"date": "2022-01-04", "close": 6.86, "volume": 456332.0}, {"date": "2022-01-05", "close": 6.22, "volume": 770516.0}, {"date": "2022-01-06", "close": 6.13, "volume": 588648.0}, {"date": "2022-01-07", "close": 6.32, "volume": 403527.0}, {"date": "2022-01-10", "close": 5.91, "volume": 735379.0}, {"date": "2022-01-11", "close": 6.03, "volume": 296929.0}, {"date": "2022-01-12", "close": 6.08, "volume": 322275.0}, {"date": "2022-01-13", "close": 5.62, "volume": 339319.0}, {"date": "2022-01-14", "close": 5.95, "volume": 709243.0}, {"date": "2022-01-18", "close": 5.86, "volume": 438362.0}, {"date": "2022-01-19", "close": 5.75, "volume": 402609.0}, {"date": "2022-01-20", "close": 5.67, "volume": 278121.0}, {"date": "2022-01-21", "close": 5.29, "volume": 654376.0}, {"date": "2022-01-24", "close": 5.36, "volume": 694415.0}, {"date": "2022-01-25", "close": 5.4, "volume": 240604.0}, {"date": "2022-01-26", "close": 5.37, "volume": 307166.0}, {"date": "2022-01-27", "close": 5.08, "volume": 361284.0}, {"date": "2022-01-28", "close": 4.86, "volume": 600066.0}, {"date": "2022-01-31", "close": 5.37, "volume": 403148.0}, {"date": "2022-02-01", "close": 5.51, "volume": 342555.0}, {"date": "2022-02-02", "close": 5.29, "volume": 158828.0}, {"date": "2022-02-03", "close": 5.64, "volume": 9692734.0}, {"date": "2022-02-04", "close": 5.79, "volume": 1106221.0}, {"date": "2022-02-07", "close": 5.87, "volume": 445995.0}, {"date": "2022-02-08", "close": 5.95, "volume": 454181.0}, {"date": "2022-02-09", "close": 6.06, "volume": 459114.0}, {"date": "2022-02-10", "close": 6.28, "volume": 527764.0}, {"date": "2022-02-11", "close": 5.89, "volume": 441199.0}, {"date": "2022-02-14", "close": 5.56, "volume": 231611.0}, {"date": "2022-02-15", "close": 5.73, "volume": 574111.0}, {"date": "2022-02-16", "close": 5.7, "volume": 289318.0}, {"date": "2022-02-17", "close": 5.23, "volume": 404056.0}, {"date": "2022-02-18", "close": 5.12, "volume": 293871.0}, {"date": "2022-02-22", "close": 4.92, "volume": 300319.0}, {"date": "2022-02-23", "close": 4.67, "volume": 265543.0}, {"date": "2022-02-24", "close": 5.23, "volume": 514140.0}, {"date": "2022-02-25", "close": 5.46, "volume": 603093.0}, {"date": "2022-02-28", "close": 5.6, "volume": 310811.0}, {"date": "2022-03-01", "close": 5.41, "volume": 113032.0}, {"date": "2022-03-02", "close": 5.55, "volume": 239536.0}, {"date": "2022-03-03", "close": 5.49, "volume": 161400.0}, {"date": "2022-03-04", "close": 5.67, "volume": 286358.0}, {"date": "2022-03-07", "close": 5.34, "volume": 206968.0}, {"date": "2022-03-08", "close": 5.75, "volume": 437572.0}, {"date": "2022-03-09", "close": 6.22, "volume": 266673.0}, {"date": "2022-03-10", "close": 6.13, "volume": 225869.0}, {"date": "2022-03-11", "close": 5.97, "volume": 189249.0}, {"date": "2022-03-14", "close": 5.76, "volume": 244880.0}, {"date": "2022-03-15", "close": 6.13, "volume": 202261.0}, {"date": "2022-03-16", "close": 6.69, "volume": 417830.0}, {"date": "2022-03-17", "close": 6.98, "volume": 325976.0}, {"date": "2022-03-18", "close": 7.57, "volume": 392320.0}, {"date": "2022-03-21", "close": 7.74, "volume": 808177.0}, {"date": "2022-03-22", "close": 7.79, "volume": 273608.0}, {"date": "2022-03-23", "close": 7.98, "volume": 418963.0}, {"date": "2022-03-24", "close": 8.09, "volume": 217760.0}, {"date": "2022-03-25", "close": 7.82, "volume": 359104.0}, {"date": "2022-03-28", "close": 7.74, "volume": 208926.0}, {"date": "2022-03-29", "close": 8.18, "volume": 459895.0}, {"date": "2022-03-30", "close": 7.96, "volume": 407755.0}, {"date": "2022-03-31", "close": 8.48, "volume": 920254.0}, {"date": "2022-04-01", "close": 6.05, "volume": 3255552.0}, {"date": "2022-04-04", "close": 6.48, "volume": 1004472.0}, {"date": "2022-04-05", "close": 6.32, "volume": 817796.0}, {"date": "2022-04-06", "close": 6.35, "volume": 396413.0}, {"date": "2022-04-07", "close": 6.32, "volume": 321768.0}, {"date": "2022-04-08", "close": 6.3, "volume": 198710.0}, {"date": "2022-04-11", "close": 6.16, "volume": 256333.0}, {"date": "2022-04-12", "close": 6.03, "volume": 294427.0}, {"date": "2022-04-13", "close": 6.18, "volume": 184541.0}, {"date": "2022-04-14", "close": 5.92, "volume": 237707.0}, {"date": "2022-04-18", "close": 5.76, "volume": 300305.0}, {"date": "2022-04-19", "close": 6.2, "volume": 253032.0}, {"date": "2022-04-20", "close": 6.4, "volume": 233456.0}, {"date": "2022-04-21", "close": 6.11, "volume": 290115.0}, {"date": "2022-04-22", "close": 6.29, "volume": 211126.0}, {"date": "2022-04-25", "close": 6.17, "volume": 287562.0}, {"date": "2022-04-26", "close": 5.69, "volume": 407135.0}, {"date": "2022-04-27", "close": 5.73, "volume": 212742.0}, {"date": "2022-04-28", "close": 6.16, "volume": 301513.0}, {"date": "2022-04-29", "close": 6.02, "volume": 332154.0}, {"date": "2022-05-02", "close": 6.36, "volume": 278064.0}, {"date": "2022-05-03", "close": 6.45, "volume": 222770.0}, {"date": "2022-05-04", "close": 6.52, "volume": 218034.0}, {"date": "2022-05-05", "close": 6.24, "volume": 132434.0}, {"date": "2022-05-06", "close": 6.09, "volume": 337592.0}, {"date": "2022-05-09", "close": 5.51, "volume": 289710.0}, {"date": "2022-05-10", "close": 4.99, "volume": 462839.0}, {"date": "2022-05-11", "close": 3.93, "volume": 789978.0}, {"date": "2022-05-12", "close": 3.7, "volume": 654442.0}, {"date": "2022-05-13", "close": 3.76, "volume": 609059.0}, {"date": "2022-05-16", "close": 3.76, "volume": 298889.0}, {"date": "2022-05-17", "close": 4.26, "volume": 359540.0}, {"date": "2022-05-18", "close": 4.12, "volume": 322891.0}, {"date": "2022-05-19", "close": 3.99, "volume": 424739.0}, {"date": "2022-05-20", "close": 4.01, "volume": 639624.0}, {"date": "2022-05-23", "close": 3.75, "volume": 464441.0}, {"date": "2022-05-24", "close": 3.56, "volume": 270440.0}, {"date": "2022-05-25", "close": 3.8, "volume": 212228.0}, {"date": "2022-05-26", "close": 4.02, "volume": 205910.0}, {"date": "2022-05-27", "close": 4.15, "volume": 307285.0}, {"date": "2022-05-31", "close": 4.36, "volume": 263330.0}, {"date": "2022-06-01", "close": 4.31, "volume": 255580.0}, {"date": "2022-06-02", "close": 4.46, "volume": 240302.0}, {"date": "2022-06-03", "close": 4.54, "volume": 197435.0}, {"date": "2022-06-06", "close": 4.3, "volume": 248659.0}, {"date": "2022-06-07", "close": 4.31, "volume": 344849.0}, {"date": "2022-06-08", "close": 4.22, "volume": 194373.0}, {"date": "2022-06-09", "close": 4.01, "volume": 291613.0}, {"date": "2022-06-10", "close": 3.84, "volume": 182617.0}, {"date": "2022-06-13", "close": 3.61, "volume": 301731.0}, {"date": "2022-06-14", "close": 3.52, "volume": 199161.0}, {"date": "2022-06-15", "close": 3.79, "volume": 233713.0}, {"date": "2022-06-16", "close": 3.81, "volume": 338483.0}, {"date": "2022-06-17", "close": 3.9, "volume": 314543.0}, {"date": "2022-06-21", "close": 3.68, "volume": 428639.0}, {"date": "2022-06-22", "close": 3.54, "volume": 309010.0}, {"date": "2022-06-23", "close": 3.32, "volume": 416756.0}, {"date": "2022-06-24", "close": 3.17, "volume": 2368316.0}, {"date": "2022-06-27", "close": 3.16, "volume": 296145.0}, {"date": "2022-06-28", "close": 3.01, "volume": 210391.0}, {"date": "2022-06-29", "close": 2.93, "volume": 353859.0}, {"date": "2022-06-30", "close": 3.04, "volume": 214051.0}, {"date": "2022-07-01", "close": 3.13, "volume": 95001.0}, {"date": "2022-07-05", "close": 3.34, "volume": 222280.0}, {"date": "2022-07-06", "close": 3.12, "volume": 131186.0}, {"date": "2022-07-07", "close": 3.31, "volume": 171238.0}, {"date": "2022-07-08", "close": 3.33, "volume": 100632.0}, {"date": "2022-07-11", "close": 3.16, "volume": 95280.0}, {"date": "2022-07-12", "close": 3.21, "volume": 131516.0}, {"date": "2022-07-13", "close": 3.19, "volume": 84335.0}, {"date": "2022-07-14", "close": 3.15, "volume": 143755.0}, {"date": "2022-07-15", "close": 3.25, "volume": 104822.0}, {"date": "2022-07-18", "close": 3.3, "volume": 146155.0}, {"date": "2022-07-19", "close": 3.3, "volume": 157594.0}, {"date": "2022-07-20", "close": 3.56, "volume": 105600.0}, {"date": "2022-07-21", "close": 3.56, "volume": 96721.0}, {"date": "2022-07-22", "close": 3.28, "volume": 136301.0}, {"date": "2022-07-25", "close": 3.25, "volume": 123303.0}, {"date": "2022-07-26", "close": 3.15, "volume": 112537.0}, {"date": "2022-07-27", "close": 3.33, "volume": 103876.0}, {"date": "2022-07-28", "close": 3.36, "volume": 114472.0}, {"date": "2022-07-29", "close": 3.3, "volume": 103846.0}, {"date": "2022-08-01", "close": 3.4, "volume": 118685.0}, {"date": "2022-08-02", "close": 3.5, "volume": 91246.0}, {"date": "2022-08-03", "close": 3.5, "volume": 120262.0}, {"date": "2022-08-04", "close": 3.53, "volume": 84650.0}, {"date": "2022-08-05", "close": 3.44, "volume": 134518.0}, {"date": "2022-08-08", "close": 3.36, "volume": 113567.0}, {"date": "2022-08-09", "close": 3.31, "volume": 64703.0}, {"date": "2022-08-10", "close": 3.43, "volume": 236278.0}, {"date": "2022-08-11", "close": 3.86, "volume": 355435.0}, {"date": "2022-08-12", "close": 3.95, "volume": 145016.0}, {"date": "2022-08-15", "close": 3.58, "volume": 223128.0}, {"date": "2022-08-16", "close": 3.46, "volume": 191263.0}, {"date": "2022-08-17", "close": 3.18, "volume": 131040.0}, {"date": "2022-08-18", "close": 3.01, "volume": 252041.0}, {"date": "2022-08-19", "close": 2.92, "volume": 274527.0}, {"date": "2022-08-22", "close": 2.8, "volume": 281751.0}, {"date": "2022-08-23", "close": 2.94, "volume": 131569.0}, {"date": "2022-08-24", "close": 2.94, "volume": 111720.0}, {"date": "2022-08-25", "close": 2.97, "volume": 104028.0}, {"date": "2022-08-26", "close": 2.91, "volume": 171360.0}, {"date": "2022-08-29", "close": 2.75, "volume": 245288.0}, {"date": "2022-08-30", "close": 2.79, "volume": 160612.0}, {"date": "2022-08-31", "close": 2.76, "volume": 58992.0}, {"date": "2022-09-01", "close": 2.79, "volume": 185219.0}, {"date": "2022-09-02", "close": 2.84, "volume": 224864.0}, {"date": "2022-09-06", "close": 2.72, "volume": 135659.0}, {"date": "2022-09-07", "close": 2.86, "volume": 132394.0}, {"date": "2022-09-08", "close": 3.01, "volume": 143693.0}, {"date": "2022-09-09", "close": 3.1, "volume": 275838.0}, {"date": "2022-09-12", "close": 3.2, "volume": 159228.0}, {"date": "2022-09-13", "close": 2.99, "volume": 240191.0}, {"date": "2022-09-14", "close": 3.01, "volume": 153792.0}, {"date": "2022-09-15", "close": 2.98, "volume": 109882.0}, {"date": "2022-09-16", "close": 2.67, "volume": 414065.0}, {"date": "2022-09-19", "close": 2.77, "volume": 97762.0}, {"date": "2022-09-20", "close": 2.68, "volume": 275273.0}, {"date": "2022-09-21", "close": 2.68, "volume": 118005.0}, {"date": "2022-09-22", "close": 2.64, "volume": 95539.0}, {"date": "2022-09-23", "close": 2.4, "volume": 410184.0}, {"date": "2022-09-26", "close": 2.52, "volume": 138380.0}, {"date": "2022-09-27", "close": 2.5, "volume": 131947.0}, {"date": "2022-09-28", "close": 2.5, "volume": 128708.0}, {"date": "2022-09-29", "close": 2.34, "volume": 237499.0}, {"date": "2022-09-30", "close": 2.38, "volume": 59807.0}, {"date": "2022-10-03", "close": 2.49, "volume": 711770.0}, {"date": "2022-10-04", "close": 2.82, "volume": 236655.0}, {"date": "2022-10-05", "close": 2.76, "volume": 117085.0}, {"date": "2022-10-06", "close": 2.81, "volume": 120366.0}, {"date": "2022-10-07", "close": 2.67, "volume": 94532.0}, {"date": "2022-10-10", "close": 2.76, "volume": 66706.0}, {"date": "2022-10-11", "close": 2.63, "volume": 77630.0}, {"date": "2022-10-12", "close": 2.48, "volume": 97046.0}, {"date": "2022-10-13", "close": 2.49, "volume": 111975.0}, {"date": "2022-10-14", "close": 2.4, "volume": 47204.0}, {"date": "2022-10-17", "close": 2.51, "volume": 113942.0}, {"date": "2022-10-18", "close": 2.41, "volume": 95375.0}, {"date": "2022-10-19", "close": 2.38, "volume": 70515.0}, {"date": "2022-10-20", "close": 2.29, "volume": 261109.0}, {"date": "2022-10-21", "close": 2.28, "volume": 138617.0}, {"date": "2022-10-24", "close": 2.24, "volume": 93518.0}, {"date": "2022-10-25", "close": 2.39, "volume": 84267.0}, {"date": "2022-10-26", "close": 2.32, "volume": 74786.0}, {"date": "2022-10-27", "close": 2.38, "volume": 97984.0}, {"date": "2022-10-28", "close": 2.61, "volume": 153286.0}, {"date": "2022-10-31", "close": 2.74, "volume": 155362.0}, {"date": "2022-11-01", "close": 2.69, "volume": 117051.0}, {"date": "2022-11-02", "close": 2.66, "volume": 154145.0}, {"date": "2022-11-03", "close": 2.65, "volume": 51096.0}, {"date": "2022-11-04", "close": 2.65, "volume": 73312.0}, {"date": "2022-11-07", "close": 2.81, "volume": 95515.0}, {"date": "2022-11-08", "close": 2.62, "volume": 111223.0}, {"date": "2022-11-09", "close": 2.28, "volume": 445466.0}, {"date": "2022-11-10", "close": 2.4, "volume": 185111.0}, {"date": "2022-11-11", "close": 2.46, "volume": 261721.0}, {"date": "2022-11-14", "close": 2.5, "volume": 202192.0}, {"date": "2022-11-15", "close": 2.6, "volume": 103951.0}, {"date": "2022-11-16", "close": 2.59, "volume": 90743.0}, {"date": "2022-11-17", "close": 2.43, "volume": 82438.0}, {"date": "2022-11-18", "close": 2.38, "volume": 94403.0}, {"date": "2022-11-21", "close": 2.22, "volume": 197942.0}, {"date": "2022-11-22", "close": 2.22, "volume": 192614.0}, {"date": "2022-11-23", "close": 2.21, "volume": 82715.0}, {"date": "2022-11-25", "close": 2.25, "volume": 53999.0}, {"date": "2022-11-28", "close": 2.16, "volume": 66273.0}, {"date": "2022-11-29", "close": 2.11, "volume": 116618.0}, {"date": "2022-11-30", "close": 2.12, "volume": 208109.0}, {"date": "2022-12-01", "close": 2.03, "volume": 126592.0}, {"date": "2022-12-02", "close": 2.04, "volume": 99483.0}, {"date": "2022-12-05", "close": 2.01, "volume": 117502.0}, {"date": "2022-12-06", "close": 1.98, "volume": 174025.0}, {"date": "2022-12-07", "close": 1.97, "volume": 201258.0}, {"date": "2022-12-08", "close": 2.0, "volume": 84043.0}, {"date": "2022-12-09", "close": 2.05, "volume": 117724.0}, {"date": "2022-12-12", "close": 2.02, "volume": 98973.0}, {"date": "2022-12-13", "close": 2.02, "volume": 139061.0}, {"date": "2022-12-14", "close": 1.96, "volume": 130223.0}, {"date": "2022-12-15", "close": 2.05, "volume": 121172.0}, {"date": "2022-12-16", "close": 2.08, "volume": 282157.0}, {"date": "2022-12-19", "close": 2.0, "volume": 167533.0}, {"date": "2022-12-20", "close": 1.95, "volume": 84795.0}, {"date": "2022-12-21", "close": 1.99, "volume": 85193.0}, {"date": "2022-12-22", "close": 1.96, "volume": 76313.0}, {"date": "2022-12-23", "close": 1.92, "volume": 124661.0}, {"date": "2022-12-27", "close": 1.81, "volume": 179297.0}, {"date": "2022-12-28", "close": 1.68, "volume": 239409.0}, {"date": "2022-12-29", "close": 1.84, "volume": 156371.0}, {"date": "2022-12-30", "close": 1.98, "volume": 275190.0}, {"date": "2023-01-03", "close": 2.13, "volume": 190919.0}, {"date": "2023-01-04", "close": 2.18, "volume": 116593.0}, {"date": "2023-01-05", "close": 2.13, "volume": 67067.0}, {"date": "2023-01-06", "close": 2.09, "volume": 77196.0}, {"date": "2023-01-09", "close": 2.1, "volume": 53954.0}, {"date": "2023-01-10", "close": 2.12, "volume": 60928.0}, {"date": "2023-01-11", "close": 2.26, "volume": 119973.0}, {"date": "2023-01-12", "close": 2.71, "volume": 531055.0}, {"date": "2023-01-13", "close": 2.65, "volume": 331632.0}, {"date": "2023-01-17", "close": 2.7, "volume": 105823.0}, {"date": "2023-01-18", "close": 2.48, "volume": 93686.0}, {"date": "2023-01-19", "close": 2.47, "volume": 71888.0}, {"date": "2023-01-20", "close": 2.59, "volume": 67691.0}, {"date": "2023-01-23", "close": 2.49, "volume": 82775.0}, {"date": "2023-01-24", "close": 2.45, "volume": 49792.0}, {"date": "2023-01-25", "close": 2.42, "volume": 67342.0}, {"date": "2023-01-26", "close": 2.39, "volume": 72864.0}, {"date": "2023-01-27", "close": 2.63, "volume": 154198.0}, {"date": "2023-01-30", "close": 2.5, "volume": 102130.0}, {"date": "2023-01-31", "close": 2.56, "volume": 77605.0}, {"date": "2023-02-01", "close": 2.6, "volume": 86527.0}, {"date": "2023-02-02", "close": 2.65, "volume": 83697.0}, {"date": "2023-02-03", "close": 2.69, "volume": 138758.0}, {"date": "2023-02-06", "close": 2.56, "volume": 88034.0}, {"date": "2023-02-07", "close": 2.54, "volume": 258238.0}, {"date": "2023-02-08", "close": 2.7, "volume": 71574.0}, {"date": "2023-02-09", "close": 2.53, "volume": 130784.0}, {"date": "2023-02-10", "close": 2.59, "volume": 76105.0}, {"date": "2023-02-13", "close": 2.64, "volume": 56480.0}, {"date": "2023-02-14", "close": 2.54, "volume": 83487.0}, {"date": "2023-02-15", "close": 3.78, "volume": 17590210.0}, {"date": "2023-02-16", "close": 3.87, "volume": 5293141.0}, {"date": "2023-02-17", "close": 3.95, "volume": 2316953.0}, {"date": "2023-02-21", "close": 3.92, "volume": 1436967.0}, {"date": "2023-02-22", "close": 3.9, "volume": 1172258.0}, {"date": "2023-02-23", "close": 3.81, "volume": 441970.0}, {"date": "2023-02-24", "close": 3.46, "volume": 645676.0}, {"date": "2023-02-27", "close": 3.89, "volume": 419668.0}, {"date": "2023-02-28", "close": 3.88, "volume": 260304.0}, {"date": "2023-03-01", "close": 3.6, "volume": 349206.0}, {"date": "2023-03-02", "close": 3.76, "volume": 170743.0}, {"date": "2023-03-03", "close": 3.71, "volume": 167754.0}, {"date": "2023-03-06", "close": 3.77, "volume": 172520.0}, {"date": "2023-03-07", "close": 3.77, "volume": 375066.0}, {"date": "2023-03-08", "close": 3.94, "volume": 302836.0}, {"date": "2023-03-09", "close": 3.66, "volume": 260871.0}, {"date": "2023-03-10", "close": 3.34, "volume": 349555.0}, {"date": "2023-03-13", "close": 3.38, "volume": 315841.0}, {"date": "2023-03-14", "close": 3.55, "volume": 205211.0}, {"date": "2023-03-15", "close": 3.29, "volume": 236839.0}, {"date": "2023-03-16", "close": 3.21, "volume": 247146.0}, {"date": "2023-03-17", "close": 3.08, "volume": 283217.0}, {"date": "2023-03-20", "close": 3.0, "volume": 269399.0}, {"date": "2023-03-21", "close": 3.01, "volume": 343311.0}, {"date": "2023-03-22", "close": 2.87, "volume": 219308.0}, {"date": "2023-03-23", "close": 2.97, "volume": 468175.0}, {"date": "2023-03-24", "close": 2.77, "volume": 405488.0}, {"date": "2023-03-27", "close": 2.73, "volume": 264980.0}, {"date": "2023-03-28", "close": 2.65, "volume": 264737.0}, {"date": "2023-03-29", "close": 2.59, "volume": 500090.0}, {"date": "2023-03-30", "close": 2.74, "volume": 430315.0}, {"date": "2023-03-31", "close": 3.03, "volume": 462252.0}, {"date": "2023-04-03", "close": 2.99, "volume": 221428.0}, {"date": "2023-04-04", "close": 2.85, "volume": 159613.0}, {"date": "2023-04-05", "close": 2.73, "volume": 137555.0}, {"date": "2023-04-06", "close": 2.81, "volume": 98857.0}, {"date": "2023-04-10", "close": 2.87, "volume": 142836.0}, {"date": "2023-04-11", "close": 2.85, "volume": 98194.0}, {"date": "2023-04-12", "close": 2.72, "volume": 153764.0}, {"date": "2023-04-13", "close": 2.77, "volume": 189299.0}, {"date": "2023-04-14", "close": 2.87, "volume": 159497.0}, {"date": "2023-04-17", "close": 2.97, "volume": 213784.0}, {"date": "2023-04-18", "close": 2.94, "volume": 177714.0}, {"date": "2023-04-19", "close": 3.01, "volume": 200719.0}, {"date": "2023-04-20", "close": 2.99, "volume": 113654.0}, {"date": "2023-04-21", "close": 3.0, "volume": 202745.0}, {"date": "2023-04-24", "close": 3.06, "volume": 139727.0}, {"date": "2023-04-25", "close": 2.94, "volume": 272669.0}, {"date": "2023-04-26", "close": 2.87, "volume": 101114.0}, {"date": "2023-04-27", "close": 2.98, "volume": 120775.0}, {"date": "2023-04-28", "close": 3.23, "volume": 244769.0}, {"date": "2023-05-01", "close": 3.02, "volume": 296776.0}, {"date": "2023-05-02", "close": 2.93, "volume": 116845.0}, {"date": "2023-05-03", "close": 2.78, "volume": 181032.0}, {"date": "2023-05-04", "close": 2.74, "volume": 176233.0}, {"date": "2023-05-05", "close": 2.92, "volume": 147951.0}, {"date": "2023-05-08", "close": 3.07, "volume": 97082.0}, {"date": "2023-05-09", "close": 3.05, "volume": 70483.0}, {"date": "2023-05-10", "close": 3.03, "volume": 214400.0}, {"date": "2023-05-11", "close": 2.88, "volume": 160899.0}, {"date": "2023-05-12", "close": 2.73, "volume": 925020.0}, {"date": "2023-05-15", "close": 2.62, "volume": 254858.0}, {"date": "2023-05-16", "close": 2.59, "volume": 176200.0}, {"date": "2023-05-17", "close": 2.69, "volume": 166771.0}, {"date": "2023-05-18", "close": 2.74, "volume": 149500.0}, {"date": "2023-05-19", "close": 2.6, "volume": 205702.0}, {"date": "2023-05-22", "close": 2.66, "volume": 275051.0}, {"date": "2023-05-23", "close": 2.58, "volume": 265598.0}, {"date": "2023-05-24", "close": 2.51, "volume": 172274.0}, {"date": "2023-05-25", "close": 2.43, "volume": 158646.0}, {"date": "2023-05-26", "close": 2.41, "volume": 144515.0}, {"date": "2023-05-30", "close": 2.43, "volume": 182993.0}, {"date": "2023-05-31", "close": 2.44, "volume": 97488.0}, {"date": "2023-06-01", "close": 2.45, "volume": 105784.0}, {"date": "2023-06-02", "close": 2.48, "volume": 615695.0}, {"date": "2023-06-05", "close": 2.46, "volume": 189296.0}, {"date": "2023-06-06", "close": 2.54, "volume": 193843.0}, {"date": "2023-06-07", "close": 2.45, "volume": 255796.0}, {"date": "2023-06-08", "close": 2.53, "volume": 174974.0}, {"date": "2023-06-09", "close": 2.5, "volume": 184926.0}, {"date": "2023-06-12", "close": 2.5, "volume": 193096.0}, {"date": "2023-06-13", "close": 2.6, "volume": 134379.0}, {"date": "2023-06-14", "close": 2.59, "volume": 126911.0}, {"date": "2023-06-15", "close": 2.68, "volume": 170262.0}, {"date": "2023-06-16", "close": 2.82, "volume": 349647.0}, {"date": "2023-06-20", "close": 2.71, "volume": 166728.0}, {"date": "2023-06-21", "close": 2.56, "volume": 165217.0}, {"date": "2023-06-22", "close": 2.46, "volume": 250885.0}, {"date": "2023-06-23", "close": 2.59, "volume": 1388136.0}, {"date": "2023-06-26", "close": 2.51, "volume": 181729.0}, {"date": "2023-06-27", "close": 2.57, "volume": 181518.0}, {"date": "2023-06-28", "close": 2.54, "volume": 217250.0}, {"date": "2023-06-29", "close": 2.61, "volume": 148681.0}, {"date": "2023-06-30", "close": 2.55, "volume": 124934.0}, {"date": "2023-07-03", "close": 2.63, "volume": 182425.0}, {"date": "2023-07-05", "close": 2.55, "volume": 139427.0}, {"date": "2023-07-06", "close": 2.46, "volume": 179333.0}, {"date": "2023-07-07", "close": 2.52, "volume": 136221.0}, {"date": "2023-07-10", "close": 2.69, "volume": 141555.0}, {"date": "2023-07-11", "close": 2.87, "volume": 226903.0}, {"date": "2023-07-12", "close": 3.06, "volume": 268965.0}, {"date": "2023-07-13", "close": 3.06, "volume": 122684.0}, {"date": "2023-07-14", "close": 3.38, "volume": 453905.0}, {"date": "2023-07-17", "close": 3.54, "volume": 308421.0}, {"date": "2023-07-18", "close": 3.77, "volume": 504448.0}, {"date": "2023-07-19", "close": 3.76, "volume": 284904.0}, {"date": "2023-07-20", "close": 3.65, "volume": 277217.0}, {"date": "2023-07-21", "close": 3.5, "volume": 234628.0}, {"date": "2023-07-24", "close": 3.34, "volume": 188557.0}, {"date": "2023-07-25", "close": 3.36, "volume": 679289.0}, {"date": "2023-07-26", "close": 3.27, "volume": 237131.0}, {"date": "2023-07-27", "close": 3.22, "volume": 173435.0}, {"date": "2023-07-28", "close": 3.44, "volume": 193748.0}, {"date": "2023-07-31", "close": 3.64, "volume": 257058.0}, {"date": "2023-08-01", "close": 3.65, "volume": 146374.0}, {"date": "2023-08-02", "close": 3.53, "volume": 135554.0}, {"date": "2023-08-03", "close": 3.42, "volume": 246076.0}, {"date": "2023-08-04", "close": 3.39, "volume": 107006.0}, {"date": "2023-08-07", "close": 3.43, "volume": 206110.0}, {"date": "2023-08-08", "close": 3.42, "volume": 180859.0}, {"date": "2023-08-09", "close": 3.39, "volume": 111232.0}, {"date": "2023-08-10", "close": 3.54, "volume": 139801.0}, {"date": "2023-08-11", "close": 3.56, "volume": 124737.0}, {"date": "2023-08-14", "close": 3.31, "volume": 161965.0}, {"date": "2023-08-15", "close": 3.09, "volume": 261053.0}, {"date": "2023-08-16", "close": 2.98, "volume": 313990.0}, {"date": "2023-08-17", "close": 3.11, "volume": 163795.0}, {"date": "2023-08-18", "close": 3.2, "volume": 111793.0}, {"date": "2023-08-21", "close": 3.27, "volume": 139876.0}, {"date": "2023-08-22", "close": 3.09, "volume": 209167.0}, {"date": "2023-08-23", "close": 3.27, "volume": 122612.0}, {"date": "2023-08-24", "close": 3.06, "volume": 74039.0}, {"date": "2023-08-25", "close": 3.07, "volume": 95933.0}, {"date": "2023-08-28", "close": 3.24, "volume": 82959.0}, {"date": "2023-08-29", "close": 3.24, "volume": 117470.0}, {"date": "2023-08-30", "close": 3.26, "volume": 100105.0}, {"date": "2023-08-31", "close": 3.22, "volume": 62876.0}, {"date": "2023-09-01", "close": 3.32, "volume": 67816.0}, {"date": "2023-09-05", "close": 3.23, "volume": 81084.0}, {"date": "2023-09-06", "close": 3.24, "volume": 55774.0}, {"date": "2023-09-07", "close": 3.23, "volume": 65137.0}, {"date": "2023-09-08", "close": 3.1, "volume": 56226.0}, {"date": "2023-09-11", "close": 3.21, "volume": 67383.0}, {"date": "2023-09-12", "close": 3.11, "volume": 97107.0}, {"date": "2023-09-13", "close": 3.4, "volume": 727205.0}, {"date": "2023-09-14", "close": 4.12, "volume": 1070648.0}, {"date": "2023-09-15", "close": 3.3, "volume": 1022785.0}, {"date": "2023-09-18", "close": 3.35, "volume": 702896.0}, {"date": "2023-09-19", "close": 3.26, "volume": 427810.0}, {"date": "2023-09-20", "close": 3.18, "volume": 156269.0}, {"date": "2023-09-21", "close": 2.96, "volume": 401525.0}, {"date": "2023-09-22", "close": 2.94, "volume": 123755.0}, {"date": "2023-09-25", "close": 2.75, "volume": 370689.0}, {"date": "2023-09-26", "close": 2.89, "volume": 150471.0}, {"date": "2023-09-27", "close": 2.87, "volume": 133859.0}, {"date": "2023-09-28", "close": 2.87, "volume": 100471.0}, {"date": "2023-09-29", "close": 2.89, "volume": 145826.0}, {"date": "2023-10-02", "close": 2.85, "volume": 156440.0}, {"date": "2023-10-03", "close": 2.75, "volume": 161682.0}, {"date": "2023-10-04", "close": 2.81, "volume": 115881.0}, {"date": "2023-10-05", "close": 2.87, "volume": 65047.0}, {"date": "2023-10-06", "close": 2.87, "volume": 213434.0}, {"date": "2023-10-09", "close": 2.78, "volume": 133323.0}, {"date": "2023-10-10", "close": 2.83, "volume": 145492.0}, {"date": "2023-10-11", "close": 2.8, "volume": 145902.0}, {"date": "2023-10-12", "close": 2.65, "volume": 125919.0}, {"date": "2023-10-13", "close": 2.66, "volume": 117644.0}, {"date": "2023-10-16", "close": 2.79, "volume": 105114.0}, {"date": "2023-10-17", "close": 2.86, "volume": 186292.0}, {"date": "2023-10-18", "close": 2.75, "volume": 84521.0}, {"date": "2023-10-19", "close": 2.66, "volume": 148068.0}, {"date": "2023-10-20", "close": 2.62, "volume": 86671.0}, {"date": "2023-10-23", "close": 2.66, "volume": 150075.0}, {"date": "2023-10-24", "close": 2.7, "volume": 52118.0}, {"date": "2023-10-25", "close": 2.7, "volume": 95190.0}, {"date": "2023-10-26", "close": 2.64, "volume": 287711.0}, {"date": "2023-10-27", "close": 2.62, "volume": 61015.0}, {"date": "2023-10-30", "close": 2.66, "volume": 70714.0}, {"date": "2023-10-31", "close": 2.68, "volume": 50582.0}, {"date": "2023-11-01", "close": 2.74, "volume": 74330.0}, {"date": "2023-11-02", "close": 2.8, "volume": 112504.0}, {"date": "2023-11-03", "close": 2.91, "volume": 155233.0}, {"date": "2023-11-06", "close": 2.85, "volume": 148896.0}, {"date": "2023-11-07", "close": 2.64, "volume": 176162.0}, {"date": "2023-11-08", "close": 2.49, "volume": 210407.0}, {"date": "2023-11-09", "close": 2.5, "volume": 341483.0}, {"date": "2023-11-10", "close": 2.44, "volume": 173149.0}, {"date": "2023-11-13", "close": 2.46, "volume": 186165.0}, {"date": "2023-11-14", "close": 2.54, "volume": 343076.0}, {"date": "2023-11-15", "close": 2.58, "volume": 342214.0}, {"date": "2023-11-16", "close": 2.47, "volume": 208992.0}, {"date": "2023-11-17", "close": 2.48, "volume": 154851.0}, {"date": "2023-11-20", "close": 2.5, "volume": 103764.0}, {"date": "2023-11-21", "close": 2.49, "volume": 231945.0}, {"date": "2023-11-22", "close": 2.52, "volume": 120965.0}, {"date": "2023-11-24", "close": 2.54, "volume": 70393.0}, {"date": "2023-11-27", "close": 2.56, "volume": 148551.0}, {"date": "2023-11-28", "close": 2.59, "volume": 101078.0}, {"date": "2023-11-29", "close": 2.57, "volume": 99505.0}, {"date": "2023-11-30", "close": 2.56, "volume": 89595.0}, {"date": "2023-12-01", "close": 2.67, "volume": 113166.0}, {"date": "2023-12-04", "close": 2.67, "volume": 146676.0}, {"date": "2023-12-05", "close": 2.78, "volume": 464615.0}, {"date": "2023-12-06", "close": 2.76, "volume": 105058.0}, {"date": "2023-12-07", "close": 2.88, "volume": 120406.0}, {"date": "2023-12-08", "close": 2.99, "volume": 236328.0}, {"date": "2023-12-11", "close": 2.92, "volume": 121318.0}, {"date": "2023-12-12", "close": 2.83, "volume": 115082.0}, {"date": "2023-12-13", "close": 2.89, "volume": 94134.0}, {"date": "2023-12-14", "close": 3.02, "volume": 200625.0}, {"date": "2023-12-15", "close": 2.76, "volume": 187874.0}, {"date": "2023-12-18", "close": 2.8, "volume": 138001.0}, {"date": "2023-12-19", "close": 2.95, "volume": 114890.0}, {"date": "2023-12-20", "close": 3.02, "volume": 231323.0}, {"date": "2023-12-21", "close": 2.98, "volume": 94926.0}, {"date": "2023-12-22", "close": 2.94, "volume": 99494.0}, {"date": "2023-12-26", "close": 3.01, "volume": 98061.0}, {"date": "2023-12-27", "close": 2.96, "volume": 238813.0}, {"date": "2023-12-28", "close": 2.91, "volume": 134686.0}, {"date": "2023-12-29", "close": 2.85, "volume": 228126.0}, {"date": "2024-01-02", "close": 2.96, "volume": 125909.0}, {"date": "2024-01-03", "close": 3.05, "volume": 266361.0}, {"date": "2024-01-04", "close": 3.0, "volume": 113359.0}, {"date": "2024-01-05", "close": 2.95, "volume": 185606.0}, {"date": "2024-01-08", "close": 3.02, "volume": 126898.0}, {"date": "2024-01-09", "close": 3.02, "volume": 124873.0}, {"date": "2024-01-10", "close": 3.09, "volume": 91907.0}, {"date": "2024-01-11", "close": 2.91, "volume": 112079.0}, {"date": "2024-01-12", "close": 2.89, "volume": 77771.0}, {"date": "2024-01-16", "close": 2.78, "volume": 223081.0}, {"date": "2024-01-17", "close": 2.71, "volume": 132889.0}, {"date": "2024-01-18", "close": 2.73, "volume": 125052.0}, {"date": "2024-01-19", "close": 2.74, "volume": 69835.0}, {"date": "2024-01-22", "close": 2.93, "volume": 393833.0}, {"date": "2024-01-23", "close": 2.93, "volume": 108086.0}, {"date": "2024-01-24", "close": 2.82, "volume": 123483.0}, {"date": "2024-01-25", "close": 2.91, "volume": 368281.0}, {"date": "2024-01-26", "close": 2.86, "volume": 100021.0}, {"date": "2024-01-29", "close": 2.86, "volume": 75798.0}, {"date": "2024-01-30", "close": 2.82, "volume": 115939.0}, {"date": "2024-01-31", "close": 2.9, "volume": 198810.0}, {"date": "2024-02-01", "close": 2.92, "volume": 156503.0}, {"date": "2024-02-02", "close": 2.95, "volume": 183437.0}, {"date": "2024-02-05", "close": 2.87, "volume": 105198.0}, {"date": "2024-02-06", "close": 3.04, "volume": 466967.0}, {"date": "2024-02-07", "close": 2.96, "volume": 342133.0}, {"date": "2024-02-08", "close": 3.03, "volume": 334168.0}, {"date": "2024-02-09", "close": 3.04, "volume": 87004.0}, {"date": "2024-02-12", "close": 3.1, "volume": 340707.0}, {"date": "2024-02-13", "close": 2.96, "volume": 286404.0}, {"date": "2024-02-14", "close": 3.01, "volume": 128315.0}, {"date": "2024-02-15", "close": 2.99, "volume": 140953.0}, {"date": "2024-02-16", "close": 2.99, "volume": 144626.0}, {"date": "2024-02-20", "close": 2.94, "volume": 165388.0}, {"date": "2024-02-21", "close": 2.94, "volume": 294837.0}, {"date": "2024-02-22", "close": 2.9, "volume": 225750.0}, {"date": "2024-02-23", "close": 3.04, "volume": 371569.0}, {"date": "2024-02-26", "close": 3.21, "volume": 212707.0}, {"date": "2024-02-27", "close": 3.43, "volume": 280176.0}, {"date": "2024-02-28", "close": 3.36, "volume": 166278.0}, {"date": "2024-02-29", "close": 3.23, "volume": 127166.0}, {"date": "2024-03-01", "close": 3.09, "volume": 215001.0}, {"date": "2024-03-04", "close": 3.04, "volume": 234135.0}, {"date": "2024-03-05", "close": 3.04, "volume": 216249.0}, {"date": "2024-03-06", "close": 3.17, "volume": 112392.0}, {"date": "2024-03-07", "close": 3.06, "volume": 102231.0}, {"date": "2024-03-08", "close": 3.0, "volume": 169730.0}, {"date": "2024-03-11", "close": 3.11, "volume": 179940.0}, {"date": "2024-03-12", "close": 3.17, "volume": 142025.0}, {"date": "2024-03-13", "close": 3.32, "volume": 197854.0}, {"date": "2024-03-14", "close": 3.2, "volume": 145407.0}, {"date": "2024-03-15", "close": 3.35, "volume": 290128.0}, {"date": "2024-03-18", "close": 3.51, "volume": 654307.0}, {"date": "2024-03-19", "close": 3.83, "volume": 455211.0}, {"date": "2024-03-20", "close": 3.92, "volume": 264189.0}, {"date": "2024-03-21", "close": 4.24, "volume": 1493071.0}, {"date": "2024-03-22", "close": 4.48, "volume": 498624.0}, {"date": "2024-03-25", "close": 4.48, "volume": 541669.0}, {"date": "2024-03-26", "close": 4.25, "volume": 439421.0}, {"date": "2024-03-27", "close": 4.41, "volume": 340949.0}, {"date": "2024-03-28", "close": 4.39, "volume": 296308.0}, {"date": "2024-04-01", "close": 4.37, "volume": 200999.0}, {"date": "2024-04-02", "close": 4.28, "volume": 129751.0}, {"date": "2024-04-03", "close": 4.36, "volume": 141981.0}, {"date": "2024-04-04", "close": 4.31, "volume": 154418.0}, {"date": "2024-04-05", "close": 4.37, "volume": 82717.0}, {"date": "2024-04-08", "close": 4.41, "volume": 132384.0}, {"date": "2024-04-09", "close": 4.05, "volume": 467222.0}, {"date": "2024-04-10", "close": 3.8, "volume": 217928.0}, {"date": "2024-04-11", "close": 3.86, "volume": 173525.0}, {"date": "2024-04-12", "close": 3.86, "volume": 127038.0}, {"date": "2024-04-15", "close": 3.56, "volume": 196937.0}, {"date": "2024-04-16", "close": 3.52, "volume": 129355.0}, {"date": "2024-04-17", "close": 3.41, "volume": 141827.0}, {"date": "2024-04-18", "close": 3.57, "volume": 117920.0}, {"date": "2024-04-19", "close": 3.54, "volume": 54614.0}, {"date": "2024-04-22", "close": 3.75, "volume": 183086.0}, {"date": "2024-04-23", "close": 3.83, "volume": 109279.0}, {"date": "2024-04-24", "close": 3.83, "volume": 86759.0}, {"date": "2024-04-25", "close": 3.85, "volume": 107638.0}, {"date": "2024-04-26", "close": 3.96, "volume": 66382.0}, {"date": "2024-04-29", "close": 3.8, "volume": 270629.0}, {"date": "2024-04-30", "close": 3.78, "volume": 69375.0}, {"date": "2024-05-01", "close": 3.92, "volume": 154859.0}, {"date": "2024-05-02", "close": 4.05, "volume": 91524.0}, {"date": "2024-05-03", "close": 4.19, "volume": 201068.0}, {"date": "2024-05-06", "close": 4.06, "volume": 138381.0}, {"date": "2024-05-07", "close": 4.06, "volume": 128182.0}, {"date": "2024-05-08", "close": 4.28, "volume": 234005.0}, {"date": "2024-05-09", "close": 4.37, "volume": 254563.0}, {"date": "2024-05-10", "close": 4.67, "volume": 411973.0}, {"date": "2024-05-13", "close": 4.83, "volume": 770926.0}, {"date": "2024-05-14", "close": 5.0, "volume": 260310.0}, {"date": "2024-05-15", "close": 4.98, "volume": 218444.0}, {"date": "2024-05-16", "close": 4.87, "volume": 140326.0}, {"date": "2024-05-17", "close": 4.86, "volume": 140688.0}, {"date": "2024-05-20", "close": 4.96, "volume": 210560.0}, {"date": "2024-05-21", "close": 4.99, "volume": 144588.0}, {"date": "2024-05-22", "close": 4.8, "volume": 229141.0}, {"date": "2024-05-23", "close": 4.78, "volume": 76923.0}, {"date": "2024-05-24", "close": 5.03, "volume": 170824.0}, {"date": "2024-05-28", "close": 5.17, "volume": 625689.0}, {"date": "2024-05-29", "close": 5.19, "volume": 455426.0}, {"date": "2024-05-30", "close": 5.09, "volume": 285993.0}, {"date": "2024-05-31", "close": 5.14, "volume": 283694.0}, {"date": "2024-06-03", "close": 5.04, "volume": 216520.0}, {"date": "2024-06-04", "close": 5.15, "volume": 169396.0}, {"date": "2024-06-05", "close": 5.17, "volume": 181416.0}, {"date": "2024-06-06", "close": 5.37, "volume": 216241.0}, {"date": "2024-06-07", "close": 5.25, "volume": 227839.0}, {"date": "2024-06-10", "close": 6.3, "volume": 916043.0}, {"date": "2024-06-11", "close": 5.89, "volume": 801354.0}, {"date": "2024-06-12", "close": 6.02, "volume": 329409.0}, {"date": "2024-06-13", "close": 6.58, "volume": 1862502.0}, {"date": "2024-06-14", "close": 6.02, "volume": 839236.0}, {"date": "2024-06-17", "close": 5.9, "volume": 353621.0}, {"date": "2024-06-18", "close": 6.1, "volume": 302573.0}, {"date": "2024-06-20", "close": 5.76, "volume": 298955.0}, {"date": "2024-06-21", "close": 5.83, "volume": 371537.0}, {"date": "2024-06-24", "close": 6.46, "volume": 1140426.0}, {"date": "2024-06-25", "close": 6.36, "volume": 296112.0}, {"date": "2024-06-26", "close": 6.55, "volume": 424306.0}, {"date": "2024-06-27", "close": 6.84, "volume": 512720.0}, {"date": "2024-06-28", "close": 7.17, "volume": 3699042.0}, {"date": "2024-07-01", "close": 6.94, "volume": 796080.0}, {"date": "2024-07-02", "close": 6.91, "volume": 412881.0}, {"date": "2024-07-03", "close": 6.99, "volume": 217493.0}, {"date": "2024-07-05", "close": 6.85, "volume": 314974.0}, {"date": "2024-07-08", "close": 6.92, "volume": 397510.0}, {"date": "2024-07-09", "close": 6.99, "volume": 529059.0}, {"date": "2024-07-10", "close": 7.1, "volume": 388299.0}, {"date": "2024-07-11", "close": 7.45, "volume": 811704.0}, {"date": "2024-07-12", "close": 7.72, "volume": 518694.0}, {"date": "2024-07-15", "close": 8.09, "volume": 1038137.0}, {"date": "2024-07-16", "close": 7.66, "volume": 973758.0}, {"date": "2024-07-17", "close": 7.7, "volume": 652444.0}, {"date": "2024-07-18", "close": 7.04, "volume": 454002.0}, {"date": "2024-07-19", "close": 6.98, "volume": 423046.0}, {"date": "2024-07-22", "close": 6.89, "volume": 394837.0}, {"date": "2024-07-23", "close": 7.21, "volume": 347705.0}, {"date": "2024-07-24", "close": 6.86, "volume": 301254.0}, {"date": "2024-07-25", "close": 6.92, "volume": 282314.0}, {"date": "2024-07-26", "close": 7.24, "volume": 235746.0}, {"date": "2024-07-29", "close": 6.97, "volume": 252646.0}, {"date": "2024-07-30", "close": 6.97, "volume": 230167.0}, {"date": "2024-07-31", "close": 7.08, "volume": 241499.0}, {"date": "2024-08-01", "close": 6.58, "volume": 411872.0}, {"date": "2024-08-02", "close": 6.27, "volume": 360704.0}, {"date": "2024-08-05", "close": 5.89, "volume": 562503.0}, {"date": "2024-08-06", "close": 6.14, "volume": 253952.0}, {"date": "2024-08-07", "close": 5.75, "volume": 337953.0}, {"date": "2024-08-08", "close": 5.16, "volume": 861723.0}, {"date": "2024-08-09", "close": 5.39, "volume": 472968.0}, {"date": "2024-08-12", "close": 5.37, "volume": 329332.0}, {"date": "2024-08-13", "close": 5.57, "volume": 290996.0}, {"date": "2024-08-14", "close": 5.33, "volume": 214618.0}, {"date": "2024-08-15", "close": 5.89, "volume": 424374.0}, {"date": "2024-08-16", "close": 6.75, "volume": 844271.0}, {"date": "2024-08-19", "close": 6.92, "volume": 642044.0}, {"date": "2024-08-20", "close": 6.43, "volume": 489110.0}, {"date": "2024-08-21", "close": 6.64, "volume": 284417.0}, {"date": "2024-08-22", "close": 6.49, "volume": 162148.0}, {"date": "2024-08-23", "close": 6.72, "volume": 322592.0}, {"date": "2024-08-26", "close": 6.93, "volume": 356881.0}, {"date": "2024-08-27", "close": 6.9, "volume": 317794.0}, {"date": "2024-08-28", "close": 6.46, "volume": 283798.0}, {"date": "2024-08-29", "close": 6.67, "volume": 202862.0}, {"date": "2024-08-30", "close": 6.75, "volume": 272637.0}, {"date": "2024-09-03", "close": 6.34, "volume": 306407.0}, {"date": "2024-09-04", "close": 6.25, "volume": 231991.0}, {"date": "2024-09-05", "close": 6.07, "volume": 212052.0}, {"date": "2024-09-06", "close": 5.72, "volume": 291268.0}, {"date": "2024-09-09", "close": 5.9, "volume": 182542.0}, {"date": "2024-09-10", "close": 5.88, "volume": 197129.0}, {"date": "2024-09-11", "close": 6.24, "volume": 281699.0}, {"date": "2024-09-12", "close": 6.37, "volume": 132506.0}, {"date": "2024-09-13", "close": 6.49, "volume": 164143.0}, {"date": "2024-09-16", "close": 6.44, "volume": 194129.0}, {"date": "2024-09-17", "close": 6.26, "volume": 202021.0}, {"date": "2024-09-18", "close": 6.31, "volume": 266494.0}, {"date": "2024-09-19", "close": 6.45, "volume": 218372.0}, {"date": "2024-09-20", "close": 6.63, "volume": 382341.0}, {"date": "2024-09-23", "close": 6.5, "volume": 153417.0}, {"date": "2024-09-24", "close": 6.39, "volume": 132157.0}, {"date": "2024-09-25", "close": 6.95, "volume": 379690.0}, {"date": "2024-09-26", "close": 6.92, "volume": 223222.0}, {"date": "2024-09-27", "close": 7.14, "volume": 403237.0}, {"date": "2024-09-30", "close": 6.87, "volume": 199490.0}, {"date": "2024-10-01", "close": 6.41, "volume": 272181.0}, {"date": "2024-10-02", "close": 6.8, "volume": 320335.0}, {"date": "2024-10-03", "close": 6.68, "volume": 225668.0}, {"date": "2024-10-04", "close": 7.24, "volume": 407570.0}, {"date": "2024-10-07", "close": 7.69, "volume": 689975.0}, {"date": "2024-10-08", "close": 7.56, "volume": 586327.0}, {"date": "2024-10-09", "close": 7.55, "volume": 260391.0}, {"date": "2024-10-10", "close": 7.53, "volume": 175585.0}, {"date": "2024-10-11", "close": 7.75, "volume": 253381.0}, {"date": "2024-10-14", "close": 7.88, "volume": 376264.0}, {"date": "2024-10-15", "close": 7.76, "volume": 296692.0}, {"date": "2024-10-16", "close": 8.39, "volume": 682017.0}, {"date": "2024-10-17", "close": 8.48, "volume": 507590.0}, {"date": "2024-10-18", "close": 8.52, "volume": 402070.0}, {"date": "2024-10-21", "close": 9.1, "volume": 593670.0}, {"date": "2024-10-22", "close": 8.9, "volume": 358856.0}, {"date": "2024-10-23", "close": 8.77, "volume": 454069.0}, {"date": "2024-10-24", "close": 8.83, "volume": 346730.0}, {"date": "2024-10-25", "close": 8.59, "volume": 320534.0}, {"date": "2024-10-28", "close": 9.19, "volume": 457276.0}, {"date": "2024-10-29", "close": 8.33, "volume": 643663.0}, {"date": "2024-10-30", "close": 7.9, "volume": 566755.0}, {"date": "2024-10-31", "close": 7.69, "volume": 403445.0}, {"date": "2024-11-01", "close": 7.76, "volume": 480291.0}, {"date": "2024-11-04", "close": 7.65, "volume": 333640.0}, {"date": "2024-11-05", "close": 8.0, "volume": 254582.0}, {"date": "2024-11-06", "close": 8.58, "volume": 689806.0}, {"date": "2024-11-07", "close": 8.51, "volume": 887996.0}, {"date": "2024-11-08", "close": 9.02, "volume": 490313.0}, {"date": "2024-11-11", "close": 10.38, "volume": 1544177.0}, {"date": "2024-11-12", "close": 10.06, "volume": 790308.0}, {"date": "2024-11-13", "close": 10.27, "volume": 1172512.0}, {"date": "2024-11-14", "close": 10.25, "volume": 776539.0}, {"date": "2024-11-15", "close": 10.39, "volume": 668596.0}, {"date": "2024-11-18", "close": 10.81, "volume": 718099.0}, {"date": "2024-11-19", "close": 11.64, "volume": 823162.0}, {"date": "2024-11-20", "close": 11.02, "volume": 635854.0}, {"date": "2024-11-21", "close": 11.68, "volume": 505744.0}, {"date": "2024-11-22", "close": 13.17, "volume": 1191163.0}, {"date": "2024-11-25", "close": 13.77, "volume": 1084551.0}, {"date": "2024-11-26", "close": 13.78, "volume": 1209450.0}, {"date": "2024-11-27", "close": 13.49, "volume": 774132.0}, {"date": "2024-11-29", "close": 13.96, "volume": 947188.0}, {"date": "2024-12-02", "close": 13.27, "volume": 1163724.0}, {"date": "2024-12-03", "close": 13.12, "volume": 881525.0}, {"date": "2024-12-04", "close": 13.18, "volume": 520674.0}, {"date": "2024-12-05", "close": 13.3, "volume": 563736.0}, {"date": "2024-12-06", "close": 14.07, "volume": 775497.0}, {"date": "2024-12-09", "close": 12.23, "volume": 1364213.0}, {"date": "2024-12-10", "close": 11.84, "volume": 650120.0}, {"date": "2024-12-11", "close": 11.67, "volume": 852322.0}, {"date": "2024-12-12", "close": 11.55, "volume": 405955.0}, {"date": "2024-12-13", "close": 12.03, "volume": 413623.0}, {"date": "2024-12-16", "close": 13.62, "volume": 1023456.0}, {"date": "2024-12-17", "close": 13.65, "volume": 844916.0}, {"date": "2024-12-18", "close": 12.47, "volume": 1144358.0}, {"date": "2024-12-19", "close": 12.7, "volume": 634756.0}, {"date": "2024-12-20", "close": 13.89, "volume": 1134817.0}, {"date": "2024-12-23", "close": 14.06, "volume": 768319.0}, {"date": "2024-12-24", "close": 15.07, "volume": 606334.0}, {"date": "2024-12-26", "close": 17.09, "volume": 1675220.0}, {"date": "2024-12-27", "close": 17.12, "volume": 1884998.0}, {"date": "2024-12-30", "close": 17.65, "volume": 2148308.0}, {"date": "2024-12-31", "close": 16.46, "volume": 1455948.0}, {"date": "2025-01-02", "close": 17.04, "volume": 1131386.0}, {"date": "2025-01-03", "close": 18.09, "volume": 1217046.0}, {"date": "2025-01-06", "close": 17.46, "volume": 1494505.0}, {"date": "2025-01-07", "close": 16.81, "volume": 1264205.0}, {"date": "2025-01-08", "close": 16.21, "volume": 1396258.0}, {"date": "2025-01-10", "close": 15.51, "volume": 960284.0}, {"date": "2025-01-13", "close": 13.94, "volume": 1286701.0}, {"date": "2025-01-14", "close": 13.78, "volume": 1284306.0}, {"date": "2025-01-15", "close": 14.47, "volume": 675145.0}, {"date": "2025-01-16", "close": 14.57, "volume": 1324843.0}, {"date": "2025-01-17", "close": 14.75, "volume": 819264.0}, {"date": "2025-01-21", "close": 22.33, "volume": 10564860.0}, {"date": "2025-01-22", "close": 21.65, "volume": 3838009.0}, {"date": "2025-01-23", "close": 22.05, "volume": 2376410.0}, {"date": "2025-01-24", "close": 21.24, "volume": 1603568.0}, {"date": "2025-01-27", "close": 21.81, "volume": 3415547.0}, {"date": "2025-01-28", "close": 22.0, "volume": 1772016.0}, {"date": "2025-01-29", "close": 22.22, "volume": 1335258.0}, {"date": "2025-01-30", "close": 22.77, "volume": 1731148.0}, {"date": "2025-01-31", "close": 23.92, "volume": 3351906.0}, {"date": "2025-02-03", "close": 22.19, "volume": 2733580.0}, {"date": "2025-02-04", "close": 23.89, "volume": 1785160.0}, {"date": "2025-02-05", "close": 23.54, "volume": 1545946.0}, {"date": "2025-02-06", "close": 21.74, "volume": 1612381.0}, {"date": "2025-02-07", "close": 20.93, "volume": 1502129.0}, {"date": "2025-02-10", "close": 23.65, "volume": 2622284.0}, {"date": "2025-02-11", "close": 21.93, "volume": 1400231.0}, {"date": "2025-02-12", "close": 24.99, "volume": 2698585.0}, {"date": "2025-02-13", "close": 25.66, "volume": 2155540.0}, {"date": "2025-02-14", "close": 23.62, "volume": 1754538.0}, {"date": "2025-02-18", "close": 23.58, "volume": 1988234.0}, {"date": "2025-02-19", "close": 21.72, "volume": 1831593.0}, {"date": "2025-02-20", "close": 20.0, "volume": 2693333.0}, {"date": "2025-02-21", "close": 17.91, "volume": 2129062.0}, {"date": "2025-02-24", "close": 16.42, "volume": 2409589.0}, {"date": "2025-02-25", "close": 14.34, "volume": 3285572.0}, {"date": "2025-02-26", "close": 14.5, "volume": 1616947.0}, {"date": "2025-02-27", "close": 14.03, "volume": 1653824.0}, {"date": "2025-02-28", "close": 13.97, "volume": 2356418.0}, {"date": "2025-03-03", "close": 12.31, "volume": 2171131.0}, {"date": "2025-03-04", "close": 12.51, "volume": 2808609.0}, {"date": "2025-03-05", "close": 14.12, "volume": 3126611.0}, {"date": "2025-03-06", "close": 12.36, "volume": 2290202.0}, {"date": "2025-03-07", "close": 12.06, "volume": 2103313.0}, {"date": "2025-03-10", "close": 11.26, "volume": 2581195.0}, {"date": "2025-03-11", "close": 10.31, "volume": 3596809.0}, {"date": "2025-03-12", "close": 9.94, "volume": 2845899.0}, {"date": "2025-03-13", "close": 9.38, "volume": 2281359.0}, {"date": "2025-03-14", "close": 10.6, "volume": 1505886.0}, {"date": "2025-03-17", "close": 10.98, "volume": 1789806.0}, {"date": "2025-03-18", "close": 10.95, "volume": 1797383.0}, {"date": "2025-03-19", "close": 11.42, "volume": 1694243.0}, {"date": "2025-03-20", "close": 11.29, "volume": 936654.0}, {"date": "2025-03-21", "close": 11.47, "volume": 1284427.0}, {"date": "2025-03-24", "close": 11.53, "volume": 1963731.0}, {"date": "2025-03-25", "close": 11.76, "volume": 1518191.0}, {"date": "2025-03-26", "close": 11.05, "volume": 1254940.0}, {"date": "2025-03-27", "close": 9.86, "volume": 1594136.0}, {"date": "2025-03-28", "close": 8.81, "volume": 2459341.0}, {"date": "2025-03-31", "close": 8.29, "volume": 2666621.0}, {"date": "2025-04-01", "close": 8.54, "volume": 1560075.0}, {"date": "2025-04-02", "close": 9.21, "volume": 2072819.0}, {"date": "2025-04-03", "close": 8.72, "volume": 1672456.0}, {"date": "2025-04-04", "close": 7.51, "volume": 2900112.0}, {"date": "2025-04-07", "close": 7.85, "volume": 2357699.0}, {"date": "2025-04-08", "close": 7.71, "volume": 1529051.0}, {"date": "2025-04-09", "close": 9.97, "volume": 2516691.0}, {"date": "2025-04-10", "close": 9.37, "volume": 2030497.0}, {"date": "2025-04-11", "close": 9.24, "volume": 1074143.0}, {"date": "2025-04-14", "close": 9.08, "volume": 668972.0}, {"date": "2025-04-15", "close": 10.18, "volume": 1695733.0}, {"date": "2025-04-16", "close": 9.83, "volume": 1327040.0}, {"date": "2025-04-17", "close": 10.11, "volume": 1244191.0}, {"date": "2025-04-21", "close": 9.33, "volume": 823099.0}, {"date": "2025-04-22", "close": 9.43, "volume": 686293.0}, {"date": "2025-04-23", "close": 10.17, "volume": 1317066.0}, {"date": "2025-04-24", "close": 10.97, "volume": 1078806.0}, {"date": "2025-04-25", "close": 11.2, "volume": 791176.0}, {"date": "2025-04-28", "close": 11.19, "volume": 846311.0}, {"date": "2025-04-29", "close": 11.23, "volume": 721371.0}, {"date": "2025-04-30", "close": 10.78, "volume": 877256.0}, {"date": "2025-05-01", "close": 10.95, "volume": 708257.0}, {"date": "2025-05-02", "close": 12.18, "volume": 1428401.0}, {"date": "2025-05-05", "close": 11.45, "volume": 1000094.0}, {"date": "2025-05-06", "close": 11.41, "volume": 830260.0}, {"date": "2025-05-07", "close": 11.17, "volume": 819077.0}, {"date": "2025-05-08", "close": 11.47, "volume": 934467.0}, {"date": "2025-05-09", "close": 11.31, "volume": 1095647.0}, {"date": "2025-05-12", "close": 10.56, "volume": 2372712.0}, {"date": "2025-05-13", "close": 11.39, "volume": 1945817.0}, {"date": "2025-05-14", "close": 11.58, "volume": 1824816.0}, {"date": "2025-05-15", "close": 12.93, "volume": 2678548.0}, {"date": "2025-05-16", "close": 12.23, "volume": 2289645.0}, {"date": "2025-05-19", "close": 12.3, "volume": 1459677.0}, {"date": "2025-05-20", "close": 12.29, "volume": 1463222.0}, {"date": "2025-05-21", "close": 11.53, "volume": 1253907.0}, {"date": "2025-05-22", "close": 12.71, "volume": 2377970.0}, {"date": "2025-05-23", "close": 13.0, "volume": 1642606.0}, {"date": "2025-05-27", "close": 15.93, "volume": 5476538.0}, {"date": "2025-05-28", "close": 15.49, "volume": 2030679.0}, {"date": "2025-05-29", "close": 14.43, "volume": 1864345.0}, {"date": "2025-05-30", "close": 14.31, "volume": 1871257.0}, {"date": "2025-06-02", "close": 13.93, "volume": 1355242.0}, {"date": "2025-06-03", "close": 14.84, "volume": 2074519.0}, {"date": "2025-06-04", "close": 17.02, "volume": 6077628.0}, {"date": "2025-06-05", "close": 17.68, "volume": 3974893.0}, {"date": "2025-06-06", "close": 18.45, "volume": 2292710.0}, {"date": "2025-06-09", "close": 19.96, "volume": 5723195.0}, {"date": "2025-06-10", "close": 18.18, "volume": 3852289.0}, {"date": "2025-06-11", "close": 20.06, "volume": 2965615.0}, {"date": "2025-06-12", "close": 19.32, "volume": 1922981.0}, {"date": "2025-06-13", "close": 19.08, "volume": 2664058.0}, {"date": "2025-06-16", "close": 20.57, "volume": 2597085.0}, {"date": "2025-06-17", "close": 16.7, "volume": 17292150.0}, {"date": "2025-06-18", "close": 16.61, "volume": 3819510.0}, {"date": "2025-06-20", "close": 15.86, "volume": 5653516.0}, {"date": "2025-06-23", "close": 15.36, "volume": 4670380.0}, {"date": "2025-06-24", "close": 16.53, "volume": 4598648.0}, {"date": "2025-06-25", "close": 16.02, "volume": 2786135.0}, {"date": "2025-06-26", "close": 16.96, "volume": 3872123.0}, {"date": "2025-06-27", "close": 16.12, "volume": 5457806.0}, {"date": "2025-06-30", "close": 16.3, "volume": 2502469.0}, {"date": "2025-07-01", "close": 15.31, "volume": 3912744.0}, {"date": "2025-07-02", "close": 15.6, "volume": 2182362.0}, {"date": "2025-07-03", "close": 15.99, "volume": 1565267.0}, {"date": "2025-07-07", "close": 15.48, "volume": 3223852.0}, {"date": "2025-07-08", "close": 15.15, "volume": 3930213.0}, {"date": "2025-07-09", "close": 15.78, "volume": 3371523.0}, {"date": "2025-07-10", "close": 15.65, "volume": 3729242.0}, {"date": "2025-07-11", "close": 16.64, "volume": 5460851.0}, {"date": "2025-07-14", "close": 17.73, "volume": 5249595.0}, {"date": "2025-07-15", "close": 16.98, "volume": 5708881.0}, {"date": "2025-07-16", "close": 17.5, "volume": 4275230.0}, {"date": "2025-07-17", "close": 19.09, "volume": 5994866.0}, {"date": "2025-07-18", "close": 19.41, "volume": 4265990.0}, {"date": "2025-07-21", "close": 17.37, "volume": 6471115.0}, {"date": "2025-07-22", "close": 16.36, "volume": 4757969.0}, {"date": "2025-07-23", "close": 16.92, "volume": 3306857.0}, {"date": "2025-07-24", "close": 16.02, "volume": 2940466.0}, {"date": "2025-07-25", "close": 16.07, "volume": 2976198.0}, {"date": "2025-07-28", "close": 15.47, "volume": 2629085.0}, {"date": "2025-07-29", "close": 14.46, "volume": 4877965.0}, {"date": "2025-07-30", "close": 14.06, "volume": 3593143.0}, {"date": "2025-07-31", "close": 14.29, "volume": 2750792.0}, {"date": "2025-08-01", "close": 13.87, "volume": 3124996.0}, {"date": "2025-08-04", "close": 14.77, "volume": 4769778.0}, {"date": "2025-08-05", "close": 14.71, "volume": 4199410.0}, {"date": "2025-08-06", "close": 13.7, "volume": 6572579.0}, {"date": "2025-08-07", "close": 9.47, "volume": 19921220.0}, {"date": "2025-08-08", "close": 8.99, "volume": 10032240.0}, {"date": "2025-08-11", "close": 8.82, "volume": 6186027.0}, {"date": "2025-08-12", "close": 9.42, "volume": 6619875.0}, {"date": "2025-08-13", "close": 9.66, "volume": 4984727.0}, {"date": "2025-08-14", "close": 9.09, "volume": 4045027.0}, {"date": "2025-08-15", "close": 8.94, "volume": 3702222.0}, {"date": "2025-08-18", "close": 9.04, "volume": 4613595.0}, {"date": "2025-08-19", "close": 8.84, "volume": 3757774.0}, {"date": "2025-08-20", "close": 8.7, "volume": 3930374.0}, {"date": "2025-08-21", "close": 8.7, "volume": 1851513.0}, {"date": "2025-08-22", "close": 9.1, "volume": 3243438.0}, {"date": "2025-08-25", "close": 8.94, "volume": 2696903.0}, {"date": "2025-08-26", "close": 9.29, "volume": 2708643.0}, {"date": "2025-08-27", "close": 8.99, "volume": 3030117.0}, {"date": "2025-08-28", "close": 9.2, "volume": 4478308.0}, {"date": "2025-08-29", "close": 8.91, "volume": 3067685.0}, {"date": "2025-09-02", "close": 8.92, "volume": 2461829.0}, {"date": "2025-09-03", "close": 8.32, "volume": 3708521.0}, {"date": "2025-09-04", "close": 8.21, "volume": 3353344.0}, {"date": "2025-09-05", "close": 8.32, "volume": 2198962.0}, {"date": "2025-09-08", "close": 8.39, "volume": 1964329.0}, {"date": "2025-09-09", "close": 8.16, "volume": 2033805.0}, {"date": "2025-09-10", "close": 8.23, "volume": 2683308.0}, {"date": "2025-09-11", "close": 8.45, "volume": 3133911.0}, {"date": "2025-09-12", "close": 8.69, "volume": 2725717.0}, {"date": "2025-09-15", "close": 9.06, "volume": 4790877.0}, {"date": "2025-09-16", "close": 9.0, "volume": 4306461.0}, {"date": "2025-09-17", "close": 7.87, "volume": 21971330.0}, {"date": "2025-09-18", "close": 8.01, "volume": 8461799.0}, {"date": "2025-09-19", "close": 7.95, "volume": 10077890.0}, {"date": "2025-09-22", "close": 8.11, "volume": 6692914.0}, {"date": "2025-09-23", "close": 9.22, "volume": 13396950.0}, {"date": "2025-09-24", "close": 9.35, "volume": 12528650.0}, {"date": "2025-09-25", "close": 8.96, "volume": 8589518.0}, {"date": "2025-09-26", "close": 8.83, "volume": 5127582.0}, {"date": "2025-09-29", "close": 8.93, "volume": 6983037.0}, {"date": "2025-09-30", "close": 8.99, "volume": 5226365.0}, {"date": "2025-10-01", "close": 9.16, "volume": 5793906.0}, {"date": "2025-10-02", "close": 10.36, "volume": 12086120.0}, {"date": "2025-10-03", "close": 10.73, "volume": 11599180.0}, {"date": "2025-10-06", "close": 11.22, "volume": 9277623.0}, {"date": "2025-10-07", "close": 10.97, "volume": 9686404.0}, {"date": "2025-10-08", "close": 9.79, "volume": 17265590.0}, {"date": "2025-10-09", "close": 9.65, "volume": 10320590.0}, {"date": "2025-10-10", "close": 8.74, "volume": 15312200.0}, {"date": "2025-10-13", "close": 9.06, "volume": 6666442.0}, {"date": "2025-10-14", "close": 9.54, "volume": 10435680.0}, {"date": "2025-10-15", "close": 8.94, "volume": 10237480.0}, {"date": "2025-10-16", "close": 8.55, "volume": 7297906.0}, {"date": "2025-10-17", "close": 7.97, "volume": 9264032.0}, {"date": "2025-10-20", "close": 8.25, "volume": 5874031.0}, {"date": "2025-10-21", "close": 7.97, "volume": 6606067.0}, {"date": "2025-10-22", "close": 7.64, "volume": 8968322.0}, {"date": "2025-10-23", "close": 7.74, "volume": 4773897.0}, {"date": "2025-10-24", "close": 8.0, "volume": 5503942.0}, {"date": "2025-10-27", "close": 8.24, "volume": 4561730.0}, {"date": "2025-10-28", "close": 7.85, "volume": 4518015.0}, {"date": "2025-10-29", "close": 7.85, "volume": 4506543.0}, {"date": "2025-10-30", "close": 7.64, "volume": 4408162.0}, {"date": "2025-10-31", "close": 7.87, "volume": 4886054.0}, {"date": "2025-11-03", "close": 7.37, "volume": 5678346.0}, {"date": "2025-11-04", "close": 6.95, "volume": 5788648.0}, {"date": "2025-11-05", "close": 7.3, "volume": 8387304.0}, {"date": "2025-11-06", "close": 5.98, "volume": 14428670.0}, {"date": "2025-11-07", "close": 6.56, "volume": 6557989.0}, {"date": "2025-11-10", "close": 6.17, "volume": 6214956.0}, {"date": "2025-11-11", "close": 6.13, "volume": 6114282.0}, {"date": "2025-11-12", "close": 5.97, "volume": 5256543.0}, {"date": "2025-11-13", "close": 5.56, "volume": 5981601.0}, {"date": "2025-11-14", "close": 5.41, "volume": 4994997.0}, {"date": "2025-11-17", "close": 5.47, "volume": 5164792.0}, {"date": "2025-11-18", "close": 5.43, "volume": 4903359.0}, {"date": "2025-11-19", "close": 5.48, "volume": 11016090.0}, {"date": "2025-11-20", "close": 5.06, "volume": 7336554.0}, {"date": "2025-11-21", "close": 5.3, "volume": 5634864.0}, {"date": "2025-11-24", "close": 5.39, "volume": 5032206.0}, {"date": "2025-11-25", "close": 5.41, "volume": 3581749.0}, {"date": "2025-11-26", "close": 5.37, "volume": 3712640.0}, {"date": "2025-11-28", "close": 5.51, "volume": 2637938.0}, {"date": "2025-12-01", "close": 5.12, "volume": 3862002.0}, {"date": "2025-12-02", "close": 5.22, "volume": 3887864.0}, {"date": "2025-12-03", "close": 5.57, "volume": 3895290.0}, {"date": "2025-12-04", "close": 6.14, "volume": 7018938.0}, {"date": "2025-12-05", "close": 6.39, "volume": 6051256.0}, {"date": "2025-12-08", "close": 6.82, "volume": 12917770.0}, {"date": "2025-12-09", "close": 7.29, "volume": 12434320.0}, {"date": "2025-12-10", "close": 7.48, "volume": 19614530.0}, {"date": "2025-12-11", "close": 7.67, "volume": 15111380.0}, {"date": "2025-12-12", "close": 7.29, "volume": 12892590.0}, {"date": "2025-12-15", "close": 6.89, "volume": 13320530.0}, {"date": "2025-12-16", "close": 6.59, "volume": 7958274.0}, {"date": "2025-12-17", "close": 6.44, "volume": 7792006.0}, {"date": "2025-12-18", "close": 7.02, "volume": 14522570.0}, {"date": "2025-12-19", "close": 8.0, "volume": 35334810.0}, {"date": "2025-12-22", "close": 8.52, "volume": 25488570.0}, {"date": "2025-12-23", "close": 8.01, "volume": 15972810.0}, {"date": "2025-12-24", "close": 7.82, "volume": 9799274.0}, {"date": "2025-12-26", "close": 7.15, "volume": 12291370.0}, {"date": "2025-12-29", "close": 7.0, "volume": 9509040.0}, {"date": "2025-12-30", "close": 7.94, "volume": 20703750.0}, {"date": "2025-12-31", "close": 7.6, "volume": 12822520.0}, {"date": "2026-01-02", "close": 9.03, "volume": 24730520.0}, {"date": "2026-01-05", "close": 10.26, "volume": 28271900.0}, {"date": "2026-01-06", "close": 10.64, "volume": 20592770.0}, {"date": "2026-01-07", "close": 9.83, "volume": 23668550.0}, {"date": "2026-01-08", "close": 10.28, "volume": 21224970.0}, {"date": "2026-01-09", "close": 10.98, "volume": 25624690.0}, {"date": "2026-01-12", "close": 10.66, "volume": 32314760.0}, {"date": "2026-01-13", "close": 10.14, "volume": 19392310.0}, {"date": "2026-01-14", "close": 11.02, "volume": 26838080.0}, {"date": "2026-01-15", "close": 10.86, "volume": 26016980.0}, {"date": "2026-01-16", "close": 11.71, "volume": 44515260.0}, {"date": "2026-01-20", "close": 10.66, "volume": 32001670.0}, {"date": "2026-01-21", "close": 10.2, "volume": 32473770.0}, {"date": "2026-01-22", "close": 11.98, "volume": 33777100.0}, {"date": "2026-01-23", "close": 12.52, "volume": 50520270.0}, {"date": "2026-01-26", "close": 10.96, "volume": 38187940.0}, {"date": "2026-01-27", "close": 14.2, "volume": 96120610.0}, {"date": "2026-01-28", "close": 13.29, "volume": 54363540.0}, {"date": "2026-01-29", "close": 12.81, "volume": 39173490.0}, {"date": "2026-01-30", "close": 11.75, "volume": 42743240.0}, {"date": "2026-02-02", "close": 10.88, "volume": 28840690.0}, {"date": "2026-02-03", "close": 11.26, "volume": 29904800.0}, {"date": "2026-02-04", "close": 10.03, "volume": 29368620.0}, {"date": "2026-02-05", "close": 8.8, "volume": 28095210.0}, {"date": "2026-02-06", "close": 10.04, "volume": 26432250.0}, {"date": "2026-02-09", "close": 10.09, "volume": 22784820.0}, {"date": "2026-02-10", "close": 9.38, "volume": 17245680.0}, {"date": "2026-02-11", "close": 9.01, "volume": 20920860.0}, {"date": "2026-02-12", "close": 7.89, "volume": 23187000.0}, {"date": "2026-02-13", "close": 8.02, "volume": 16668380.0}, {"date": "2026-02-17", "close": 8.0, "volume": 14217380.0}, {"date": "2026-02-18", "close": 8.4, "volume": 15398520.0}, {"date": "2026-02-19", "close": 8.6, "volume": 12455020.0}, {"date": "2026-02-20", "close": 7.99, "volume": 13508720.0}, {"date": "2026-02-23", "close": 8.12, "volume": 10316210.0}, {"date": "2026-02-24", "close": 8.42, "volume": 9855398.0}, {"date": "2026-02-25", "close": 8.62, "volume": 15219090.0}, {"date": "2026-02-26", "close": 9.55, "volume": 30025600.0}, {"date": "2026-02-27", "close": 9.07, "volume": 16101210.0}, {"date": "2026-03-02", "close": 9.52, "volume": 24243970.0}, {"date": "2026-03-03", "close": 8.95, "volume": 16467340.0}, {"date": "2026-03-04", "close": 9.28, "volume": 13699110.0}, {"date": "2026-03-05", "close": 9.07, "volume": 13822190.0}, {"date": "2026-03-06", "close": 8.55, "volume": 17902400.0}, {"date": "2026-03-09", "close": 9.65, "volume": 20812790.0}, {"date": "2026-03-10", "close": 9.23, "volume": 12206680.0}, {"date": "2026-03-11", "close": 9.46, "volume": 14496730.0}, {"date": "2026-03-12", "close": 9.48, "volume": 15612380.0}, {"date": "2026-03-13", "close": 9.59, "volume": 14567060.0}, {"date": "2026-03-16", "close": 9.54, "volume": 14194110.0}, {"date": "2026-03-17", "close": 10.13, "volume": 18435750.0}, {"date": "2026-03-18", "close": 9.55, "volume": 12233050.0}, {"date": "2026-03-19", "close": 9.63, "volume": 13069220.0}, {"date": "2026-03-20", "close": 9.2, "volume": 21993770.0}, {"date": "2026-03-23", "close": 9.38, "volume": 18930900.0}, {"date": "2026-03-24", "close": 9.05, "volume": 20970390.0}, {"date": "2026-03-25", "close": 9.16, "volume": 36576530.0}, {"date": "2026-03-26", "close": 8.87, "volume": 17919640.0}, {"date": "2026-03-27", "close": 8.16, "volume": 17435910.0}, {"date": "2026-03-30", "close": 7.71, "volume": 17349040.0}, {"date": "2026-03-31", "close": 8.5, "volume": 15963670.0}, {"date": "2026-04-01", "close": 9.08, "volume": 18512470.0}, {"date": "2026-04-02", "close": 9.73, "volume": 28420960.0}, {"date": "2026-04-06", "close": 9.91, "volume": 17241790.0}, {"date": "2026-04-07", "close": 9.65, "volume": 17314270.0}, {"date": "2026-04-08", "close": 9.61, "volume": 22496950.0}, {"date": "2026-04-09", "close": 9.22, "volume": 12846560.0}, {"date": "2026-04-10", "close": 9.29, "volume": 14313380.0}, {"date": "2026-04-13", "close": 9.99, "volume": 15944980.0}, {"date": "2026-04-14", "close": 9.81, "volume": 22540730.0}, {"date": "2026-04-15", "close": 9.91, "volume": 16841130.0}, {"date": "2026-04-16", "close": 11.22, "volume": 34253370.0}, {"date": "2026-04-17", "close": 10.34, "volume": 24983690.0}, {"date": "2026-04-20", "close": 10.21, "volume": 22030460.0}, {"date": "2026-04-21", "close": 10.31, "volume": 30129980.0}, {"date": "2026-04-22", "close": 11.93, "volume": 48398330.0}, {"date": "2026-04-23", "close": 10.04, "volume": 54697460.0}, {"date": "2026-04-24", "close": 9.68, "volume": 26340450.0}, {"date": "2026-04-27", "close": 9.33, "volume": 24251900.0}, {"date": "2026-04-28", "close": 9.04, "volume": 16862790.0}, {"date": "2026-04-29", "close": 8.6, "volume": 14758010.0}, {"date": "2026-04-30", "close": 9.19, "volume": 14381560.0}, {"date": "2026-05-01", "close": 9.34, "volume": 14867500.0}, {"date": "2026-05-04", "close": 8.64, "volume": 22718070.0}, {"date": "2026-05-05", "close": 8.69, "volume": 22599120.0}, {"date": "2026-05-06", "close": 9.64, "volume": 31128060.0}, {"date": "2026-05-07", "close": 9.2, "volume": 32006980.0}, {"date": "2026-05-08", "close": 11.07, "volume": 56024000.0}, {"date": "2026-05-11", "close": 12.16, "volume": 47387400.0}, {"date": "2026-05-12", "close": 11.56, "volume": 27630670.0}, {"date": "2026-05-13", "close": 11.46, "volume": 29642060.0}, {"date": "2026-05-14", "close": 13.99, "volume": 67858360.0}, {"date": "2026-05-15", "close": 14.06, "volume": 53551970.0}, {"date": "2026-05-18", "close": 13.96, "volume": 82616120.0}, {"date": "2026-05-19", "close": 13.91, "volume": 53682760.0}, {"date": "2026-05-20", "close": 14.77, "volume": 52724500.0}, {"date": "2026-05-21", "close": 15.35, "volume": 44693410.0}, {"date": "2026-05-22", "close": 17.49, "volume": 55447730.0}, {"date": "2026-05-26", "close": 22.04, "volume": 108331400.0}, {"date": "2026-05-27", "close": 24.0, "volume": 121289200.0}, {"date": "2026-05-28", "close": 25.9, "volume": 86741500.0}, {"date": "2026-05-29", "close": 24.57, "volume": 64625340.0}, {"date": "2026-06-01", "close": 20.68, "volume": 57167520.0}, {"date": "2026-06-02", "close": 20.58, "volume": 36395230.0}, {"date": "2026-06-03", "close": 18.62, "volume": 41623440.0}, {"date": "2026-06-04", "close": 21.43, "volume": 74962970.0}, {"date": "2026-06-05", "close": 18.45, "volume": 54050030.0}, {"date": "2026-06-08", "close": 18.57, "volume": 33480480.0}, {"date": "2026-06-09", "close": 15.75, "volume": 69151610.0}, {"date": "2026-06-10", "close": 14.87, "volume": 31312810.0}, {"date": "2026-06-11", "close": 17.09, "volume": 71259550.0}, {"date": "2026-06-12", "close": 15.12, "volume": 64219240.0}, {"date": "2026-06-15", "close": 14.83, "volume": 42215590.0}, {"date": "2026-06-16", "close": 13.5, "volume": 46413230.0}, {"date": "2026-06-17", "close": 14.36, "volume": 35794970.0}, {"date": "2026-06-18", "close": 14.35, "volume": 46785420.0}, {"date": "2026-06-22", "close": 13.02, "volume": 33173280.0}, {"date": "2026-06-23", "close": 12.22, "volume": 26957480.0}, {"date": "2026-06-24", "close": 11.38, "volume": 21101740.0}, {"date": "2026-06-25", "close": 10.8, "volume": 27398560.0}, {"date": "2026-06-26", "close": 10.93, "volume": 34285350.0}, {"date": "2026-06-29", "close": 11.69, "volume": 29654210.0}, {"date": "2026-06-30", "close": 12.23, "volume": 35235410.0}, {"date": "2026-07-01", "close": 11.97, "volume": 21964040.0}, {"date": "2026-07-02", "close": 11.31, "volume": 21033370.0}, {"date": "2026-07-06", "close": 11.36, "volume": 17400420.0}, {"date": "2026-07-07", "close": 10.21, "volume": 16692720.0}, {"date": "2026-07-08", "close": 10.58, "volume": 14441900.0}, {"date": "2026-07-09", "close": 10.47, "volume": 12505200.0}, {"date": "2026-07-10", "close": 10.18, "volume": 10860220.0}, {"date": "2026-07-13", "close": 9.59, "volume": 17334090.0}, {"date": "2026-07-14", "close": 9.74, "volume": 13269240.0}, {"date": "2026-07-15", "close": 9.36, "volume": 19403380.0}, {"date": "2026-07-16", "close": 8.45, "volume": 18584950.0}, {"date": "2026-07-17", "close": 8.45, "volume": 13823840.0}, {"date": "2026-07-20", "close": 8.6, "volume": 17021350.0}, {"date": "2026-07-21", "close": 9.42, "volume": 20034850.0}, {"date": "2026-07-22", "close": 8.99, "volume": 11329770.0}, {"date": "2026-07-23", "close": 9.28, "volume": 15178480.0}, {"date": "2026-07-24", "close": 8.69, "volume": 13362200.0}], "refreshing": true}