{"ticker": "REAL", "overview": {"cik": "1573221", "ticker": "REAL", "name": "TheRealReal, Inc.", "industry": "Retail-Miscellaneous Retail", "country": "United States", "sic": "5900", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001780551-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001573221-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001573221-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003110", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001431244-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001820479-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0002120899-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001229666-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001157619-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001865639-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001453", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001157619-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001865639-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-30", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004168", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001573221-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002016432-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001780940-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001299690-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001350294-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001780551-26-000004", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-08", "title": "Form S-3ASR", "accession": "0001193125-26-215047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001573221-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001573221-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001950047-26-003772", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001573221-26-000037", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 1899363.45, "net": -1899363.45, "insiders": 5, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "REAL", "has_prices": true, "as_of": "2026-07-24", "last": 11.13, "prev_close": 11.37, "change": -0.23999999999999844, "change_pct": -0.02110817941952493, "session_volume": 1247195.0, "vwap_5": 11.526754192776927, "vwap_20": 11.381483954744382, "vwap_60": 10.883423275504947, "vwap_250": 11.180301803608296, "high_52w": 16.9, "low_52w": 8.12, "avg_volume_20": 2892175.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002016432-26-000008", "src": "INSIDERS", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "Gopal Ajay Madan", "who_key": "Madan Gopal Ajay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 399869.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CFO trims $400K of REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2016432/000201643226000008/0002016432-26-000008-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "0001780940-26-000008", "src": "INSIDERS", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "Steve Ming Lo", "who_key": "Lo Steve Ming", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137786.30000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "An exit at the top? Exec sells $138K of REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1780940/000178094026000008/0001780940-26-000008-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "0001350294-26-000006", "src": "INSIDERS", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "Luke Thomas Friang", "who_key": "Friang Luke Thomas", "role": "Chief Product & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 241867.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "C-suite trims REAL: $242K", "source_url": "https://www.sec.gov/Archives/edgar/data/1573221/000135029426000006/0001350294-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "0001780551-26-000006", "src": "INSIDERS", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "Levesque Rati Sahi", "who_key": "Sahi Levesque Rati", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 927063.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO sells $927K of REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1780551/000178055126000006/0001780551-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "0001299690-26-000006", "src": "INSIDERS", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "Todd A. Suko", "who_key": "Suko Todd A", "role": "Chief Legal Officer and Secret", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192776.71000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "An exit at the top? Exec sells $193K of REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1573221/000129969026000006/0001299690-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "13DG-0002012383-26-003110", "src": "13DG", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003110-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000315066-26-001453", "src": "13DG", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FMR LLC moves to a 5.2% passive stake in REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001453-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000919574-26-004168", "src": "13DG", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 7.6% passive stake in REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-004168-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-23", "mins": 191021}, {"id": "13DG-0000102909-26-002134", "src": "13DG", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "TheRealReal, Inc.", "who_key": "TheRealReal, 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "TheRealReal, Inc. adjusts its stake in REAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1573221/0000102909-26-002134-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003110", "src": "13DG", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003110-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000315066-26-001453", "src": "13DG", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FMR LLC moves to a 5.2% passive stake in REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001453-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000919574-26-004168", "src": "13DG", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 7.6% passive stake in REAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-004168-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-23", "mins": 191021}, {"id": "13DG-0000102909-26-002134", "src": "13DG", "ticker": "REAL", "cik": "1573221", "company": "TheRealReal, Inc.", "company_raw": "TheRealReal, Inc.", "who": "TheRealReal, Inc.", "who_key": "TheRealReal, 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "TheRealReal, Inc. adjusts its stake in REAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1573221/0000102909-26-002134-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "REAL (TheRealReal, Inc.)", "new_value": "The RealReal, Inc. - Common Stock", "effective": "", "evidence": "we hold REAL as TheRealReal, Inc.; the NASDAQ universe lists that code as The RealReal, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T10:12:10.969466"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The RealReal, Inc. - Common Stock", "new_value": "TheRealReal, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001573221", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001573221", "applied": 1, "detected_at": "2026-10-27T10:10:08.710821"}]}, "key_people": [{"who": "Levesque Rati Sahi", "who_key": "Sahi Levesque Rati", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 927063.36, "net": -927063.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 927063.36, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780551/000178055126000006/0001780551-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 927063.36, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780551/000178055126000006/0001780551-26-000006-index.htm"}}, {"who": "Gopal Ajay Madan", "who_key": "Madan Gopal Ajay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 399869.64, "net": -399869.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 399869.64, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016432/000201643226000008/0002016432-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 399869.64, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016432/000201643226000008/0002016432-26-000008-index.htm"}}, {"who": "Luke Thomas Friang", "who_key": "Friang Luke Thomas", "role": "Chief Product & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 241867.44, "net": -241867.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 241867.44, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573221/000135029426000006/0001350294-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 241867.44, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573221/000135029426000006/0001350294-26-000006-index.htm"}}, {"who": "Todd A. Suko", "who_key": "Suko Todd A", "role": "Chief Legal Officer and Secret", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 192776.71000000002, "net": -192776.71000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192776.71000000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573221/000129969026000006/0001299690-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 192776.71000000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573221/000129969026000006/0001299690-26-000006-index.htm"}}, {"who": "Steve Ming Lo", "who_key": "Lo Steve Ming", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 137786.30000000002, "net": -137786.30000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 137786.30000000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780940/000178094026000008/0001780940-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 137786.30000000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780940/000178094026000008/0001780940-26-000008-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -1899363.4500000002}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001780551-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001573221-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001573221-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003110", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001431244-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001820479-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0002120899-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001229666-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001157619-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001865639-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001453", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001157619-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001865639-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-30", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004168", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001573221-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002016432-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001780940-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001299690-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001350294-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001780551-26-000004", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-08", "title": "Form S-3ASR", "accession": "0001193125-26-215047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001573221-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001573221-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001950047-26-003772", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001573221-26-000037", "price_sensitive": false}], "performance": {"ticker": "REAL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.84, "volume": 2067103.0}, {"date": "2021-07-28", "close": 17.0, "volume": 1174023.0}, {"date": "2021-07-29", "close": 17.05, "volume": 1467316.0}, {"date": "2021-07-30", "close": 16.51, "volume": 2709413.0}, {"date": "2021-08-02", "close": 16.1, "volume": 1925893.0}, {"date": "2021-08-03", "close": 15.91, "volume": 2469946.0}, {"date": "2021-08-04", "close": 15.47, "volume": 1758468.0}, {"date": "2021-08-05", "close": 16.28, "volume": 6263531.0}, {"date": "2021-08-06", "close": 16.35, "volume": 2594793.0}, {"date": "2021-08-09", "close": 16.23, "volume": 3495158.0}, {"date": "2021-08-10", "close": 13.31, "volume": 12099180.0}, {"date": "2021-08-11", "close": 14.29, "volume": 5188506.0}, {"date": "2021-08-12", "close": 14.02, "volume": 3888700.0}, {"date": "2021-08-13", "close": 13.34, "volume": 2557860.0}, {"date": "2021-08-16", "close": 12.93, "volume": 3127273.0}, {"date": "2021-08-17", "close": 12.35, "volume": 3493226.0}, {"date": "2021-08-18", "close": 12.88, "volume": 4040431.0}, {"date": "2021-08-19", "close": 12.46, "volume": 2115928.0}, {"date": "2021-08-20", "close": 12.35, "volume": 2598951.0}, {"date": "2021-08-23", "close": 12.6, "volume": 2095003.0}, {"date": "2021-08-24", "close": 13.22, "volume": 1774794.0}, {"date": "2021-08-25", "close": 12.92, "volume": 1555771.0}, {"date": "2021-08-26", "close": 12.83, "volume": 1355894.0}, {"date": "2021-08-27", "close": 13.23, "volume": 1885424.0}, {"date": "2021-08-30", "close": 13.23, "volume": 1568630.0}, {"date": "2021-08-31", "close": 12.44, "volume": 4668857.0}, {"date": "2021-09-01", "close": 12.57, "volume": 3605156.0}, {"date": "2021-09-02", "close": 12.14, "volume": 3102266.0}, {"date": "2021-09-03", "close": 11.69, "volume": 4415884.0}, {"date": "2021-09-07", "close": 11.84, "volume": 2574011.0}, {"date": "2021-09-08", "close": 11.86, "volume": 2587866.0}, {"date": "2021-09-09", "close": 12.62, "volume": 5160715.0}, {"date": "2021-09-10", "close": 12.59, "volume": 2810227.0}, {"date": "2021-09-13", "close": 13.21, "volume": 3694871.0}, {"date": "2021-09-14", "close": 13.2, "volume": 10105500.0}, {"date": "2021-09-15", "close": 13.73, "volume": 6421908.0}, {"date": "2021-09-16", "close": 14.35, "volume": 3293947.0}, {"date": "2021-09-17", "close": 13.84, "volume": 4603804.0}, {"date": "2021-09-20", "close": 13.51, "volume": 2761110.0}, {"date": "2021-09-21", "close": 13.35, "volume": 3057165.0}, {"date": "2021-09-22", "close": 13.4, "volume": 1918386.0}, {"date": "2021-09-23", "close": 13.47, "volume": 1897930.0}, {"date": "2021-09-24", "close": 13.59, "volume": 2267115.0}, {"date": "2021-09-27", "close": 14.39, "volume": 3866246.0}, {"date": "2021-09-28", "close": 13.58, "volume": 2496658.0}, {"date": "2021-09-29", "close": 13.24, "volume": 1341202.0}, {"date": "2021-09-30", "close": 13.18, "volume": 3455544.0}, {"date": "2021-10-01", "close": 12.86, "volume": 1681177.0}, {"date": "2021-10-04", "close": 12.31, "volume": 3585020.0}, {"date": "2021-10-05", "close": 11.9, "volume": 2212100.0}, {"date": "2021-10-06", "close": 12.2, "volume": 2640218.0}, {"date": "2021-10-07", "close": 12.05, "volume": 2490583.0}, {"date": "2021-10-08", "close": 11.69, "volume": 3461276.0}, {"date": "2021-10-11", "close": 11.29, "volume": 2039644.0}, {"date": "2021-10-12", "close": 11.37, "volume": 2026975.0}, {"date": "2021-10-13", "close": 11.83, "volume": 2323636.0}, {"date": "2021-10-14", "close": 11.96, "volume": 2024066.0}, {"date": "2021-10-15", "close": 11.85, "volume": 1900009.0}, {"date": "2021-10-18", "close": 12.13, "volume": 2619263.0}, {"date": "2021-10-19", "close": 12.82, "volume": 2965489.0}, {"date": "2021-10-20", "close": 12.9, "volume": 3449935.0}, {"date": "2021-10-21", "close": 13.1, "volume": 1209502.0}, {"date": "2021-10-22", "close": 12.39, "volume": 1690997.0}, {"date": "2021-10-25", "close": 12.98, "volume": 2415704.0}, {"date": "2021-10-26", "close": 13.44, "volume": 3545822.0}, {"date": "2021-10-27", "close": 12.8, "volume": 2118626.0}, {"date": "2021-10-28", "close": 13.19, "volume": 1893208.0}, {"date": "2021-10-29", "close": 13.03, "volume": 2150407.0}, {"date": "2021-11-01", "close": 13.32, "volume": 1769199.0}, {"date": "2021-11-02", "close": 12.52, "volume": 2795943.0}, {"date": "2021-11-03", "close": 12.71, "volume": 2066107.0}, {"date": "2021-11-04", "close": 13.06, "volume": 3623285.0}, {"date": "2021-11-05", "close": 13.63, "volume": 2926914.0}, {"date": "2021-11-08", "close": 13.72, "volume": 5595683.0}, {"date": "2021-11-09", "close": 16.28, "volume": 13721600.0}, {"date": "2021-11-10", "close": 15.21, "volume": 4981119.0}, {"date": "2021-11-11", "close": 15.72, "volume": 2269329.0}, {"date": "2021-11-12", "close": 16.51, "volume": 3621381.0}, {"date": "2021-11-15", "close": 16.64, "volume": 3387965.0}, {"date": "2021-11-16", "close": 16.89, "volume": 1588085.0}, {"date": "2021-11-17", "close": 16.17, "volume": 2428420.0}, {"date": "2021-11-18", "close": 16.17, "volume": 1770199.0}, {"date": "2021-11-19", "close": 15.42, "volume": 2070906.0}, {"date": "2021-11-22", "close": 15.16, "volume": 3314201.0}, {"date": "2021-11-23", "close": 14.84, "volume": 2155741.0}, {"date": "2021-11-24", "close": 16.34, "volume": 5150786.0}, {"date": "2021-11-26", "close": 15.87, "volume": 1631749.0}, {"date": "2021-11-29", "close": 16.06, "volume": 2934094.0}, {"date": "2021-11-30", "close": 15.57, "volume": 2921982.0}, {"date": "2021-12-01", "close": 14.1, "volume": 3193590.0}, {"date": "2021-12-02", "close": 13.84, "volume": 4065356.0}, {"date": "2021-12-03", "close": 13.06, "volume": 3257542.0}, {"date": "2021-12-06", "close": 13.28, "volume": 2788285.0}, {"date": "2021-12-07", "close": 13.87, "volume": 3637261.0}, {"date": "2021-12-08", "close": 14.09, "volume": 2067042.0}, {"date": "2021-12-09", "close": 13.34, "volume": 1654425.0}, {"date": "2021-12-10", "close": 12.44, "volume": 3709039.0}, {"date": "2021-12-13", "close": 11.79, "volume": 4024879.0}, {"date": "2021-12-14", "close": 11.02, "volume": 3608489.0}, {"date": "2021-12-15", "close": 11.0, "volume": 5714598.0}, {"date": "2021-12-16", "close": 10.14, "volume": 3753885.0}, {"date": "2021-12-17", "close": 10.39, "volume": 4417827.0}, {"date": "2021-12-20", "close": 10.22, "volume": 3631252.0}, {"date": "2021-12-21", "close": 11.53, "volume": 3522199.0}, {"date": "2021-12-22", "close": 11.45, "volume": 2052721.0}, {"date": "2021-12-23", "close": 11.67, "volume": 1958770.0}, {"date": "2021-12-27", "close": 11.44, "volume": 1816985.0}, {"date": "2021-12-28", "close": 11.11, "volume": 1776737.0}, {"date": "2021-12-29", "close": 10.77, "volume": 2689055.0}, {"date": "2021-12-30", "close": 11.61, "volume": 2854305.0}, {"date": "2021-12-31", "close": 11.61, "volume": 1909641.0}, {"date": "2022-01-03", "close": 11.96, "volume": 2024779.0}, {"date": "2022-01-04", "close": 12.35, "volume": 3858138.0}, {"date": "2022-01-05", "close": 11.37, "volume": 3027599.0}, {"date": "2022-01-06", "close": 11.93, "volume": 4022213.0}, {"date": "2022-01-07", "close": 11.86, "volume": 2418351.0}, {"date": "2022-01-10", "close": 10.92, "volume": 3984508.0}, {"date": "2022-01-11", "close": 12.24, "volume": 3651507.0}, {"date": "2022-01-12", "close": 11.62, "volume": 2176239.0}, {"date": "2022-01-13", "close": 10.94, "volume": 1986556.0}, {"date": "2022-01-14", "close": 10.67, "volume": 2723574.0}, {"date": "2022-01-18", "close": 10.33, "volume": 2527580.0}, {"date": "2022-01-19", "close": 10.02, "volume": 2430508.0}, {"date": "2022-01-20", "close": 9.58, "volume": 2760252.0}, {"date": "2022-01-21", "close": 9.25, "volume": 3814784.0}, {"date": "2022-01-24", "close": 9.69, "volume": 4139486.0}, {"date": "2022-01-25", "close": 9.1, "volume": 4192573.0}, {"date": "2022-01-26", "close": 8.33, "volume": 5175872.0}, {"date": "2022-01-27", "close": 8.13, "volume": 4248642.0}, {"date": "2022-01-28", "close": 8.27, "volume": 2906080.0}, {"date": "2022-01-31", "close": 9.45, "volume": 3769003.0}, {"date": "2022-02-01", "close": 9.8, "volume": 2639344.0}, {"date": "2022-02-02", "close": 8.54, "volume": 4064561.0}, {"date": "2022-02-03", "close": 8.22, "volume": 4087325.0}, {"date": "2022-02-04", "close": 8.57, "volume": 3307975.0}, {"date": "2022-02-07", "close": 8.88, "volume": 2513689.0}, {"date": "2022-02-08", "close": 9.5, "volume": 2235459.0}, {"date": "2022-02-09", "close": 9.93, "volume": 2070742.0}, {"date": "2022-02-10", "close": 9.61, "volume": 2152191.0}, {"date": "2022-02-11", "close": 9.31, "volume": 2698497.0}, {"date": "2022-02-14", "close": 9.19, "volume": 1931269.0}, {"date": "2022-02-15", "close": 9.89, "volume": 2514163.0}, {"date": "2022-02-16", "close": 9.2, "volume": 2311597.0}, {"date": "2022-02-17", "close": 8.72, "volume": 2159675.0}, {"date": "2022-02-18", "close": 8.11, "volume": 2471181.0}, {"date": "2022-02-22", "close": 7.98, "volume": 4817477.0}, {"date": "2022-02-23", "close": 7.11, "volume": 6087359.0}, {"date": "2022-02-24", "close": 7.91, "volume": 7548590.0}, {"date": "2022-02-25", "close": 8.43, "volume": 5219022.0}, {"date": "2022-02-28", "close": 8.91, "volume": 4133370.0}, {"date": "2022-03-01", "close": 8.59, "volume": 3998391.0}, {"date": "2022-03-02", "close": 8.36, "volume": 3148741.0}, {"date": "2022-03-03", "close": 7.99, "volume": 2839104.0}, {"date": "2022-03-04", "close": 7.39, "volume": 3349283.0}, {"date": "2022-03-07", "close": 6.51, "volume": 3825701.0}, {"date": "2022-03-08", "close": 6.52, "volume": 3678259.0}, {"date": "2022-03-09", "close": 7.08, "volume": 3040109.0}, {"date": "2022-03-10", "close": 6.77, "volume": 2274677.0}, {"date": "2022-03-11", "close": 6.32, "volume": 2427207.0}, {"date": "2022-03-14", "close": 5.83, "volume": 2769812.0}, {"date": "2022-03-15", "close": 6.54, "volume": 5098351.0}, {"date": "2022-03-16", "close": 7.27, "volume": 4853051.0}, {"date": "2022-03-17", "close": 7.66, "volume": 3489577.0}, {"date": "2022-03-18", "close": 8.26, "volume": 6967111.0}, {"date": "2022-03-21", "close": 8.1, "volume": 3101230.0}, {"date": "2022-03-22", "close": 8.28, "volume": 3139647.0}, {"date": "2022-03-23", "close": 7.98, "volume": 2743865.0}, {"date": "2022-03-24", "close": 8.25, "volume": 7463706.0}, {"date": "2022-03-25", "close": 7.85, "volume": 4176033.0}, {"date": "2022-03-28", "close": 7.85, "volume": 2908706.0}, {"date": "2022-03-29", "close": 8.16, "volume": 5140151.0}, {"date": "2022-03-30", "close": 7.85, "volume": 2934168.0}, {"date": "2022-03-31", "close": 7.26, "volume": 3194512.0}, {"date": "2022-04-01", "close": 7.22, "volume": 3554032.0}, {"date": "2022-04-04", "close": 8.07, "volume": 3832328.0}, {"date": "2022-04-05", "close": 7.83, "volume": 1898045.0}, {"date": "2022-04-06", "close": 7.25, "volume": 3099473.0}, {"date": "2022-04-07", "close": 6.99, "volume": 2859119.0}, {"date": "2022-04-08", "close": 6.92, "volume": 3901350.0}, {"date": "2022-04-11", "close": 6.88, "volume": 2235833.0}, {"date": "2022-04-12", "close": 6.96, "volume": 2547641.0}, {"date": "2022-04-13", "close": 6.97, "volume": 1495307.0}, {"date": "2022-04-14", "close": 6.41, "volume": 3290634.0}, {"date": "2022-04-18", "close": 6.48, "volume": 2630552.0}, {"date": "2022-04-19", "close": 7.16, "volume": 3226770.0}, {"date": "2022-04-20", "close": 6.6, "volume": 2089121.0}, {"date": "2022-04-21", "close": 6.28, "volume": 3817013.0}, {"date": "2022-04-22", "close": 6.15, "volume": 2926543.0}, {"date": "2022-04-25", "close": 6.37, "volume": 2851407.0}, {"date": "2022-04-26", "close": 5.7, "volume": 3114948.0}, {"date": "2022-04-27", "close": 5.75, "volume": 2088182.0}, {"date": "2022-04-28", "close": 5.94, "volume": 2593897.0}, {"date": "2022-04-29", "close": 5.42, "volume": 3310126.0}, {"date": "2022-05-02", "close": 5.87, "volume": 3097815.0}, {"date": "2022-05-03", "close": 5.75, "volume": 2650140.0}, {"date": "2022-05-04", "close": 5.93, "volume": 3323462.0}, {"date": "2022-05-05", "close": 5.23, "volume": 4644425.0}, {"date": "2022-05-06", "close": 5.11, "volume": 4079190.0}, {"date": "2022-05-09", "close": 4.61, "volume": 4680178.0}, {"date": "2022-05-10", "close": 4.41, "volume": 5558455.0}, {"date": "2022-05-11", "close": 3.44, "volume": 8805276.0}, {"date": "2022-05-12", "close": 3.22, "volume": 14403860.0}, {"date": "2022-05-13", "close": 3.75, "volume": 6334662.0}, {"date": "2022-05-16", "close": 3.74, "volume": 5422673.0}, {"date": "2022-05-17", "close": 3.71, "volume": 5320235.0}, {"date": "2022-05-18", "close": 3.28, "volume": 5167064.0}, {"date": "2022-05-19", "close": 3.34, "volume": 4850745.0}, {"date": "2022-05-20", "close": 3.26, "volume": 4520968.0}, {"date": "2022-05-23", "close": 3.19, "volume": 4500129.0}, {"date": "2022-05-24", "close": 2.66, "volume": 5696560.0}, {"date": "2022-05-25", "close": 2.78, "volume": 5075731.0}, {"date": "2022-05-26", "close": 2.88, "volume": 6412765.0}, {"date": "2022-05-27", "close": 3.27, "volume": 6468847.0}, {"date": "2022-05-31", "close": 3.28, "volume": 5390359.0}, {"date": "2022-06-01", "close": 2.96, "volume": 4736514.0}, {"date": "2022-06-02", "close": 3.36, "volume": 4946756.0}, {"date": "2022-06-03", "close": 2.94, "volume": 5826399.0}, {"date": "2022-06-06", "close": 2.9, "volume": 3794962.0}, {"date": "2022-06-07", "close": 3.06, "volume": 7268763.0}, {"date": "2022-06-08", "close": 3.1, "volume": 5307782.0}, {"date": "2022-06-09", "close": 3.07, "volume": 6456299.0}, {"date": "2022-06-10", "close": 2.71, "volume": 6653405.0}, {"date": "2022-06-13", "close": 2.41, "volume": 5502298.0}, {"date": "2022-06-14", "close": 2.42, "volume": 3712828.0}, {"date": "2022-06-15", "close": 2.53, "volume": 6689475.0}, {"date": "2022-06-16", "close": 2.25, "volume": 5077329.0}, {"date": "2022-06-17", "close": 2.59, "volume": 10254500.0}, {"date": "2022-06-21", "close": 2.7, "volume": 5030445.0}, {"date": "2022-06-22", "close": 2.78, "volume": 3771062.0}, {"date": "2022-06-23", "close": 3.14, "volume": 4444253.0}, {"date": "2022-06-24", "close": 3.63, "volume": 8926201.0}, {"date": "2022-06-27", "close": 3.31, "volume": 4119083.0}, {"date": "2022-06-28", "close": 2.97, "volume": 3546895.0}, {"date": "2022-06-29", "close": 2.61, "volume": 3962542.0}, {"date": "2022-06-30", "close": 2.49, "volume": 5520412.0}, {"date": "2022-07-01", "close": 2.47, "volume": 4805827.0}, {"date": "2022-07-05", "close": 2.77, "volume": 7161240.0}, {"date": "2022-07-06", "close": 2.7, "volume": 3282061.0}, {"date": "2022-07-07", "close": 3.06, "volume": 3056619.0}, {"date": "2022-07-08", "close": 2.93, "volume": 2908124.0}, {"date": "2022-07-11", "close": 2.52, "volume": 4727154.0}, {"date": "2022-07-12", "close": 2.48, "volume": 3329659.0}, {"date": "2022-07-13", "close": 2.43, "volume": 2922251.0}, {"date": "2022-07-14", "close": 2.26, "volume": 4144292.0}, {"date": "2022-07-15", "close": 2.44, "volume": 4382006.0}, {"date": "2022-07-18", "close": 2.63, "volume": 4120922.0}, {"date": "2022-07-19", "close": 2.96, "volume": 3937195.0}, {"date": "2022-07-20", "close": 3.09, "volume": 5621073.0}, {"date": "2022-07-21", "close": 2.88, "volume": 4203634.0}, {"date": "2022-07-22", "close": 2.46, "volume": 5227456.0}, {"date": "2022-07-25", "close": 2.35, "volume": 3240488.0}, {"date": "2022-07-26", "close": 2.16, "volume": 4753043.0}, {"date": "2022-07-27", "close": 2.41, "volume": 4456693.0}, {"date": "2022-07-28", "close": 2.36, "volume": 3926061.0}, {"date": "2022-07-29", "close": 2.33, "volume": 3463514.0}, {"date": "2022-08-01", "close": 2.32, "volume": 4600380.0}, {"date": "2022-08-02", "close": 2.39, "volume": 3349361.0}, {"date": "2022-08-03", "close": 2.6, "volume": 4055600.0}, {"date": "2022-08-04", "close": 2.74, "volume": 3479350.0}, {"date": "2022-08-05", "close": 2.96, "volume": 4605260.0}, {"date": "2022-08-08", "close": 3.61, "volume": 9821640.0}, {"date": "2022-08-09", "close": 3.05, "volume": 8301382.0}, {"date": "2022-08-10", "close": 3.1, "volume": 7533012.0}, {"date": "2022-08-11", "close": 3.16, "volume": 5722513.0}, {"date": "2022-08-12", "close": 2.91, "volume": 5641525.0}, {"date": "2022-08-15", "close": 2.75, "volume": 4124151.0}, {"date": "2022-08-16", "close": 3.37, "volume": 9665771.0}, {"date": "2022-08-17", "close": 3.16, "volume": 4239429.0}, {"date": "2022-08-18", "close": 3.05, "volume": 4446295.0}, {"date": "2022-08-19", "close": 2.605, "volume": 4796734.0}, {"date": "2022-08-22", "close": 2.32, "volume": 6048934.0}, {"date": "2022-08-23", "close": 2.32, "volume": 4061299.0}, {"date": "2022-08-24", "close": 2.32, "volume": 4418712.0}, {"date": "2022-08-25", "close": 2.38, "volume": 3769285.0}, {"date": "2022-08-26", "close": 2.27, "volume": 4183531.0}, {"date": "2022-08-29", "close": 2.23, "volume": 2832482.0}, {"date": "2022-08-30", "close": 2.25, "volume": 3054799.0}, {"date": "2022-08-31", "close": 2.14, "volume": 3549016.0}, {"date": "2022-09-01", "close": 2.1, "volume": 4233339.0}, {"date": "2022-09-02", "close": 2.07, "volume": 3312449.0}, {"date": "2022-09-06", "close": 1.93, "volume": 5076241.0}, {"date": "2022-09-07", "close": 2.0, "volume": 4284598.0}, {"date": "2022-09-08", "close": 2.14, "volume": 2750045.0}, {"date": "2022-09-09", "close": 2.43, "volume": 7028353.0}, {"date": "2022-09-12", "close": 2.63, "volume": 2942015.0}, {"date": "2022-09-13", "close": 2.26, "volume": 3989717.0}, {"date": "2022-09-14", "close": 2.22, "volume": 2466569.0}, {"date": "2022-09-15", "close": 2.29, "volume": 2571554.0}, {"date": "2022-09-16", "close": 2.14, "volume": 4594819.0}, {"date": "2022-09-19", "close": 2.06, "volume": 3626636.0}, {"date": "2022-09-20", "close": 1.9, "volume": 4840145.0}, {"date": "2022-09-21", "close": 1.81, "volume": 5177600.0}, {"date": "2022-09-22", "close": 1.63, "volume": 5447191.0}, {"date": "2022-09-23", "close": 1.585, "volume": 4902723.0}, {"date": "2022-09-26", "close": 1.52, "volume": 3607058.0}, {"date": "2022-09-27", "close": 1.54, "volume": 4797008.0}, {"date": "2022-09-28", "close": 1.67, "volume": 4076873.0}, {"date": "2022-09-29", "close": 1.51, "volume": 3376763.0}, {"date": "2022-09-30", "close": 1.5, "volume": 2389395.0}, {"date": "2022-10-03", "close": 1.44, "volume": 3942641.0}, {"date": "2022-10-04", "close": 1.68, "volume": 7238743.0}, {"date": "2022-10-05", "close": 1.72, "volume": 4384091.0}, {"date": "2022-10-06", "close": 1.65, "volume": 2960363.0}, {"date": "2022-10-07", "close": 1.49, "volume": 3330088.0}, {"date": "2022-10-10", "close": 1.35, "volume": 3404320.0}, {"date": "2022-10-11", "close": 1.28, "volume": 4537859.0}, {"date": "2022-10-12", "close": 1.3, "volume": 4438510.0}, {"date": "2022-10-13", "close": 1.3, "volume": 6503514.0}, {"date": "2022-10-14", "close": 1.23, "volume": 4033912.0}, {"date": "2022-10-17", "close": 1.27, "volume": 3154154.0}, {"date": "2022-10-18", "close": 1.29, "volume": 4795886.0}, {"date": "2022-10-19", "close": 1.21, "volume": 4765453.0}, {"date": "2022-10-20", "close": 1.28, "volume": 4330545.0}, {"date": "2022-10-21", "close": 1.43, "volume": 5377728.0}, {"date": "2022-10-24", "close": 1.31, "volume": 3061078.0}, {"date": "2022-10-25", "close": 1.57, "volume": 5163470.0}, {"date": "2022-10-26", "close": 1.64, "volume": 4018530.0}, {"date": "2022-10-27", "close": 1.53, "volume": 2404152.0}, {"date": "2022-10-28", "close": 1.58, "volume": 3720120.0}, {"date": "2022-10-31", "close": 1.69, "volume": 3525333.0}, {"date": "2022-11-01", "close": 1.67, "volume": 3503069.0}, {"date": "2022-11-02", "close": 1.46, "volume": 3806900.0}, {"date": "2022-11-03", "close": 1.44, "volume": 2540106.0}, {"date": "2022-11-04", "close": 1.39, "volume": 2179646.0}, {"date": "2022-11-07", "close": 1.39, "volume": 2871767.0}, {"date": "2022-11-08", "close": 1.225, "volume": 4771906.0}, {"date": "2022-11-09", "close": 1.17, "volume": 5404596.0}, {"date": "2022-11-10", "close": 1.45, "volume": 8142522.0}, {"date": "2022-11-11", "close": 1.64, "volume": 4553736.0}, {"date": "2022-11-14", "close": 1.79, "volume": 5213812.0}, {"date": "2022-11-15", "close": 1.96, "volume": 6109785.0}, {"date": "2022-11-16", "close": 1.69, "volume": 3034197.0}, {"date": "2022-11-17", "close": 1.56, "volume": 2969488.0}, {"date": "2022-11-18", "close": 1.56, "volume": 1936498.0}, {"date": "2022-11-21", "close": 1.45, "volume": 3041560.0}, {"date": "2022-11-22", "close": 1.4, "volume": 2685168.0}, {"date": "2022-11-23", "close": 1.4, "volume": 1951666.0}, {"date": "2022-11-25", "close": 1.51, "volume": 1499977.0}, {"date": "2022-11-28", "close": 1.46, "volume": 1595962.0}, {"date": "2022-11-29", "close": 1.5, "volume": 1545936.0}, {"date": "2022-11-30", "close": 1.49, "volume": 4974157.0}, {"date": "2022-12-01", "close": 1.61, "volume": 3278007.0}, {"date": "2022-12-02", "close": 1.71, "volume": 3551898.0}, {"date": "2022-12-05", "close": 1.64, "volume": 2563516.0}, {"date": "2022-12-06", "close": 1.52, "volume": 3036632.0}, {"date": "2022-12-07", "close": 1.45, "volume": 2013571.0}, {"date": "2022-12-08", "close": 1.52, "volume": 1826403.0}, {"date": "2022-12-09", "close": 1.42, "volume": 3476560.0}, {"date": "2022-12-12", "close": 1.41, "volume": 1618361.0}, {"date": "2022-12-13", "close": 1.48, "volume": 2952974.0}, {"date": "2022-12-14", "close": 1.53, "volume": 2495833.0}, {"date": "2022-12-15", "close": 1.42, "volume": 3116676.0}, {"date": "2022-12-16", "close": 1.38, "volume": 2774114.0}, {"date": "2022-12-19", "close": 1.21, "volume": 4367747.0}, {"date": "2022-12-20", "close": 1.16, "volume": 2890501.0}, {"date": "2022-12-21", "close": 1.23, "volume": 5545925.0}, {"date": "2022-12-22", "close": 1.11, "volume": 2972785.0}, {"date": "2022-12-23", "close": 1.1, "volume": 3904946.0}, {"date": "2022-12-27", "close": 1.16, "volume": 4234068.0}, {"date": "2022-12-28", "close": 1.17, "volume": 2925103.0}, {"date": "2022-12-29", "close": 1.26, "volume": 3521633.0}, {"date": "2022-12-30", "close": 1.25, "volume": 2398874.0}, {"date": "2023-01-03", "close": 1.09, "volume": 4796063.0}, {"date": "2023-01-04", "close": 1.19, "volume": 5648015.0}, {"date": "2023-01-05", "close": 1.2, "volume": 3339192.0}, {"date": "2023-01-06", "close": 1.17, "volume": 2859046.0}, {"date": "2023-01-09", "close": 1.17, "volume": 3563971.0}, {"date": "2023-01-10", "close": 1.27, "volume": 2891309.0}, {"date": "2023-01-11", "close": 1.32, "volume": 3165543.0}, {"date": "2023-01-12", "close": 1.47, "volume": 5096066.0}, {"date": "2023-01-13", "close": 1.5, "volume": 3297027.0}, {"date": "2023-01-17", "close": 1.57, "volume": 3667518.0}, {"date": "2023-01-18", "close": 1.41, "volume": 3307829.0}, {"date": "2023-01-19", "close": 1.37, "volume": 2028643.0}, {"date": "2023-01-20", "close": 1.53, "volume": 3965323.0}, {"date": "2023-01-23", "close": 1.52, "volume": 4040280.0}, {"date": "2023-01-24", "close": 1.41, "volume": 3015868.0}, {"date": "2023-01-25", "close": 1.47, "volume": 4215376.0}, {"date": "2023-01-26", "close": 1.59, "volume": 3451283.0}, {"date": "2023-01-27", "close": 1.75, "volume": 4564904.0}, {"date": "2023-01-30", "close": 1.76, "volume": 2361023.0}, {"date": "2023-01-31", "close": 1.83, "volume": 2585828.0}, {"date": "2023-02-01", "close": 1.95, "volume": 4798056.0}, {"date": "2023-02-02", "close": 2.26, "volume": 10117000.0}, {"date": "2023-02-03", "close": 2.08, "volume": 3904405.0}, {"date": "2023-02-06", "close": 1.91, "volume": 3490004.0}, {"date": "2023-02-07", "close": 1.88, "volume": 3653031.0}, {"date": "2023-02-08", "close": 1.8, "volume": 2640055.0}, {"date": "2023-02-09", "close": 1.67, "volume": 4627987.0}, {"date": "2023-02-10", "close": 1.56, "volume": 5026643.0}, {"date": "2023-02-13", "close": 1.61, "volume": 2984578.0}, {"date": "2023-02-14", "close": 1.54, "volume": 4131061.0}, {"date": "2023-02-15", "close": 1.78, "volume": 4241331.0}, {"date": "2023-02-16", "close": 1.61, "volume": 4542207.0}, {"date": "2023-02-17", "close": 1.48, "volume": 4909300.0}, {"date": "2023-02-21", "close": 1.32, "volume": 5393325.0}, {"date": "2023-02-22", "close": 1.38, "volume": 2370840.0}, {"date": "2023-02-23", "close": 1.37, "volume": 3731841.0}, {"date": "2023-02-24", "close": 1.3, "volume": 2929731.0}, {"date": "2023-02-27", "close": 1.34, "volume": 2133804.0}, {"date": "2023-02-28", "close": 1.35, "volume": 2977912.0}, {"date": "2023-03-01", "close": 1.49, "volume": 7045001.0}, {"date": "2023-03-02", "close": 1.46, "volume": 2295795.0}, {"date": "2023-03-03", "close": 1.63, "volume": 3523380.0}, {"date": "2023-03-06", "close": 1.57, "volume": 3205506.0}, {"date": "2023-03-07", "close": 1.64, "volume": 5239287.0}, {"date": "2023-03-08", "close": 1.54, "volume": 4474438.0}, {"date": "2023-03-09", "close": 1.46, "volume": 4010931.0}, {"date": "2023-03-10", "close": 1.36, "volume": 4446395.0}, {"date": "2023-03-13", "close": 1.39, "volume": 3387781.0}, {"date": "2023-03-14", "close": 1.31, "volume": 2859037.0}, {"date": "2023-03-15", "close": 1.3, "volume": 3398503.0}, {"date": "2023-03-16", "close": 1.29, "volume": 4062879.0}, {"date": "2023-03-17", "close": 1.2, "volume": 4151051.0}, {"date": "2023-03-20", "close": 1.14, "volume": 3049193.0}, {"date": "2023-03-21", "close": 1.16, "volume": 2659578.0}, {"date": "2023-03-22", "close": 1.11, "volume": 2650900.0}, {"date": "2023-03-23", "close": 1.1, "volume": 2819231.0}, {"date": "2023-03-24", "close": 1.16, "volume": 2389662.0}, {"date": "2023-03-27", "close": 1.14, "volume": 2290130.0}, {"date": "2023-03-28", "close": 1.15, "volume": 2085281.0}, {"date": "2023-03-29", "close": 1.17, "volume": 1512048.0}, {"date": "2023-03-30", "close": 1.18, "volume": 1316372.0}, {"date": "2023-03-31", "close": 1.26, "volume": 3631368.0}, {"date": "2023-04-03", "close": 1.3, "volume": 2081084.0}, {"date": "2023-04-04", "close": 1.2, "volume": 2629295.0}, {"date": "2023-04-05", "close": 1.15, "volume": 2814785.0}, {"date": "2023-04-06", "close": 1.16, "volume": 2486614.0}, {"date": "2023-04-10", "close": 1.16, "volume": 1442411.0}, {"date": "2023-04-11", "close": 1.18, "volume": 1480633.0}, {"date": "2023-04-12", "close": 1.11, "volume": 1873436.0}, {"date": "2023-04-13", "close": 1.16, "volume": 1519851.0}, {"date": "2023-04-14", "close": 1.15, "volume": 1374096.0}, {"date": "2023-04-17", "close": 1.22, "volume": 1643994.0}, {"date": "2023-04-18", "close": 1.18, "volume": 1956031.0}, {"date": "2023-04-19", "close": 1.19, "volume": 2982173.0}, {"date": "2023-04-20", "close": 1.14, "volume": 3368468.0}, {"date": "2023-04-21", "close": 1.23, "volume": 2637164.0}, {"date": "2023-04-24", "close": 1.14, "volume": 5717444.0}, {"date": "2023-04-25", "close": 1.07, "volume": 5973516.0}, {"date": "2023-04-26", "close": 1.135, "volume": 4662216.0}, {"date": "2023-04-27", "close": 1.09, "volume": 2573672.0}, {"date": "2023-04-28", "close": 1.12, "volume": 2138716.0}, {"date": "2023-05-01", "close": 1.09, "volume": 2467326.0}, {"date": "2023-05-02", "close": 1.03, "volume": 2519937.0}, {"date": "2023-05-03", "close": 1.05, "volume": 2369263.0}, {"date": "2023-05-04", "close": 1.1, "volume": 1885635.0}, {"date": "2023-05-05", "close": 1.15, "volume": 2149240.0}, {"date": "2023-05-08", "close": 1.37, "volume": 5499176.0}, {"date": "2023-05-09", "close": 1.32, "volume": 4228409.0}, {"date": "2023-05-10", "close": 1.225, "volume": 5168569.0}, {"date": "2023-05-11", "close": 1.21, "volume": 2179681.0}, {"date": "2023-05-12", "close": 1.12, "volume": 3279512.0}, {"date": "2023-05-15", "close": 1.3, "volume": 10902370.0}, {"date": "2023-05-16", "close": 1.27, "volume": 2684309.0}, {"date": "2023-05-17", "close": 1.35, "volume": 6723817.0}, {"date": "2023-05-18", "close": 1.51, "volume": 6703621.0}, {"date": "2023-05-19", "close": 1.39, "volume": 3134176.0}, {"date": "2023-05-22", "close": 1.48, "volume": 2845945.0}, {"date": "2023-05-23", "close": 1.44, "volume": 2724796.0}, {"date": "2023-05-24", "close": 1.37, "volume": 1798032.0}, {"date": "2023-05-25", "close": 1.42, "volume": 2085577.0}, {"date": "2023-05-26", "close": 1.49, "volume": 3550814.0}, {"date": "2023-05-30", "close": 1.36, "volume": 3287856.0}, {"date": "2023-05-31", "close": 1.275, "volume": 2110639.0}, {"date": "2023-06-01", "close": 1.3, "volume": 2745795.0}, {"date": "2023-06-02", "close": 1.47, "volume": 3679249.0}, {"date": "2023-06-05", "close": 1.5, "volume": 8875365.0}, {"date": "2023-06-06", "close": 1.66, "volume": 5658722.0}, {"date": "2023-06-07", "close": 1.69, "volume": 5294715.0}, {"date": "2023-06-08", "close": 1.7, "volume": 3129569.0}, {"date": "2023-06-09", "close": 1.675, "volume": 5145659.0}, {"date": "2023-06-12", "close": 1.66, "volume": 1860329.0}, {"date": "2023-06-13", "close": 1.73, "volume": 4288482.0}, {"date": "2023-06-14", "close": 1.75, "volume": 3147290.0}, {"date": "2023-06-15", "close": 1.73, "volume": 2686678.0}, {"date": "2023-06-16", "close": 1.6, "volume": 3795822.0}, {"date": "2023-06-20", "close": 1.495, "volume": 2529134.0}, {"date": "2023-06-21", "close": 1.41, "volume": 2940221.0}, {"date": "2023-06-22", "close": 1.42, "volume": 2684448.0}, {"date": "2023-06-23", "close": 1.39, "volume": 14749400.0}, {"date": "2023-06-26", "close": 1.5, "volume": 4207090.0}, {"date": "2023-06-27", "close": 1.65, "volume": 3363155.0}, {"date": "2023-06-28", "close": 1.81, "volume": 5066523.0}, {"date": "2023-06-29", "close": 2.06, "volume": 9221535.0}, {"date": "2023-06-30", "close": 2.22, "volume": 5728413.0}, {"date": "2023-07-03", "close": 2.335, "volume": 3844718.0}, {"date": "2023-07-05", "close": 2.31, "volume": 3452158.0}, {"date": "2023-07-06", "close": 2.1, "volume": 5457421.0}, {"date": "2023-07-07", "close": 2.16, "volume": 2156681.0}, {"date": "2023-07-10", "close": 2.21, "volume": 4363195.0}, {"date": "2023-07-11", "close": 2.64, "volume": 8622224.0}, {"date": "2023-07-12", "close": 2.625, "volume": 5372834.0}, {"date": "2023-07-13", "close": 2.77, "volume": 7923490.0}, {"date": "2023-07-14", "close": 2.39, "volume": 7059306.0}, {"date": "2023-07-17", "close": 2.56, "volume": 3002964.0}, {"date": "2023-07-18", "close": 2.58, "volume": 3051771.0}, {"date": "2023-07-19", "close": 2.65, "volume": 3089972.0}, {"date": "2023-07-20", "close": 2.56, "volume": 2611349.0}, {"date": "2023-07-21", "close": 2.7, "volume": 3367024.0}, {"date": "2023-07-24", "close": 2.47, "volume": 5361205.0}, {"date": "2023-07-25", "close": 2.49, "volume": 1828363.0}, {"date": "2023-07-26", "close": 2.54, "volume": 3126355.0}, {"date": "2023-07-27", "close": 2.52, "volume": 5557476.0}, {"date": "2023-07-28", "close": 2.66, "volume": 2898852.0}, {"date": "2023-07-31", "close": 2.74, "volume": 4488473.0}, {"date": "2023-08-01", "close": 2.69, "volume": 2983492.0}, {"date": "2023-08-02", "close": 2.55, "volume": 3827255.0}, {"date": "2023-08-03", "close": 2.54, "volume": 2120221.0}, {"date": "2023-08-04", "close": 2.29, "volume": 4110184.0}, {"date": "2023-08-07", "close": 2.23, "volume": 2862186.0}, {"date": "2023-08-08", "close": 2.17, "volume": 6101414.0}, {"date": "2023-08-09", "close": 2.5, "volume": 6118987.0}, {"date": "2023-08-10", "close": 2.68, "volume": 9391637.0}, {"date": "2023-08-11", "close": 2.61, "volume": 5041835.0}, {"date": "2023-08-14", "close": 2.48, "volume": 3746315.0}, {"date": "2023-08-15", "close": 2.455, "volume": 3136164.0}, {"date": "2023-08-16", "close": 2.38, "volume": 2660873.0}, {"date": "2023-08-17", "close": 2.42, "volume": 2950090.0}, {"date": "2023-08-18", "close": 2.48, "volume": 3013209.0}, {"date": "2023-08-21", "close": 2.16, "volume": 6863880.0}, {"date": "2023-08-22", "close": 2.27, "volume": 2813666.0}, {"date": "2023-08-23", "close": 2.35, "volume": 1861494.0}, {"date": "2023-08-24", "close": 2.24, "volume": 2611222.0}, {"date": "2023-08-25", "close": 2.34, "volume": 3281889.0}, {"date": "2023-08-28", "close": 2.48, "volume": 3642296.0}, {"date": "2023-08-29", "close": 2.55, "volume": 2659290.0}, {"date": "2023-08-30", "close": 2.57, "volume": 2773373.0}, {"date": "2023-08-31", "close": 2.63, "volume": 2957599.0}, {"date": "2023-09-01", "close": 2.8, "volume": 4144492.0}, {"date": "2023-09-05", "close": 2.85, "volume": 2986813.0}, {"date": "2023-09-06", "close": 2.77, "volume": 2232268.0}, {"date": "2023-09-07", "close": 2.66, "volume": 1957634.0}, {"date": "2023-09-08", "close": 2.54, "volume": 3067694.0}, {"date": "2023-09-11", "close": 2.5, "volume": 2064170.0}, {"date": "2023-09-12", "close": 2.48, "volume": 1728124.0}, {"date": "2023-09-13", "close": 2.38, "volume": 2373603.0}, {"date": "2023-09-14", "close": 2.45, "volume": 2389689.0}, {"date": "2023-09-15", "close": 2.35, "volume": 2131669.0}, {"date": "2023-09-18", "close": 2.3, "volume": 2306784.0}, {"date": "2023-09-19", "close": 2.29, "volume": 1525433.0}, {"date": "2023-09-20", "close": 2.24, "volume": 1587742.0}, {"date": "2023-09-21", "close": 2.17, "volume": 2095721.0}, {"date": "2023-09-22", "close": 2.14, "volume": 1413028.0}, {"date": "2023-09-25", "close": 2.1, "volume": 3022819.0}, {"date": "2023-09-26", "close": 2.06, "volume": 1561774.0}, {"date": "2023-09-27", "close": 2.12, "volume": 1736585.0}, {"date": "2023-09-28", "close": 2.24, "volume": 1687866.0}, {"date": "2023-09-29", "close": 2.11, "volume": 6195348.0}, {"date": "2023-10-02", "close": 1.9, "volume": 4778592.0}, {"date": "2023-10-03", "close": 1.71, "volume": 3970992.0}, {"date": "2023-10-04", "close": 1.7, "volume": 2569409.0}, {"date": "2023-10-05", "close": 1.59, "volume": 2758762.0}, {"date": "2023-10-06", "close": 1.69, "volume": 1750251.0}, {"date": "2023-10-09", "close": 1.6, "volume": 2979230.0}, {"date": "2023-10-10", "close": 1.69, "volume": 1760019.0}, {"date": "2023-10-11", "close": 1.68, "volume": 1524687.0}, {"date": "2023-10-12", "close": 1.62, "volume": 1193771.0}, {"date": "2023-10-13", "close": 1.59, "volume": 1086698.0}, {"date": "2023-10-16", "close": 1.67, "volume": 1420858.0}, {"date": "2023-10-17", "close": 1.83, "volume": 1913926.0}, {"date": "2023-10-18", "close": 1.66, "volume": 2052757.0}, {"date": "2023-10-19", "close": 1.55, "volume": 1692536.0}, {"date": "2023-10-20", "close": 1.48, "volume": 2143874.0}, {"date": "2023-10-23", "close": 1.43, "volume": 1214700.0}, {"date": "2023-10-24", "close": 1.37, "volume": 3110677.0}, {"date": "2023-10-25", "close": 1.32, "volume": 1726780.0}, {"date": "2023-10-26", "close": 1.28, "volume": 1506738.0}, {"date": "2023-10-27", "close": 1.315, "volume": 861650.0}, {"date": "2023-10-30", "close": 1.34, "volume": 2109645.0}, {"date": "2023-10-31", "close": 1.37, "volume": 1123081.0}, {"date": "2023-11-01", "close": 1.34, "volume": 1109547.0}, {"date": "2023-11-02", "close": 1.43, "volume": 1602489.0}, {"date": "2023-11-03", "close": 1.51, "volume": 1302128.0}, {"date": "2023-11-06", "close": 1.59, "volume": 1572324.0}, {"date": "2023-11-07", "close": 1.61, "volume": 2601102.0}, {"date": "2023-11-08", "close": 2.0, "volume": 17343590.0}, {"date": "2023-11-09", "close": 2.15, "volume": 5640204.0}, {"date": "2023-11-10", "close": 2.08, "volume": 4090421.0}, {"date": "2023-11-13", "close": 1.95, "volume": 3737918.0}, {"date": "2023-11-14", "close": 2.2, "volume": 4474092.0}, {"date": "2023-11-15", "close": 2.2, "volume": 4119030.0}, {"date": "2023-11-16", "close": 2.105, "volume": 2525616.0}, {"date": "2023-11-17", "close": 2.24, "volume": 2262476.0}, {"date": "2023-11-20", "close": 2.29, "volume": 2399944.0}, {"date": "2023-11-21", "close": 2.23, "volume": 1508488.0}, {"date": "2023-11-22", "close": 2.245, "volume": 2340255.0}, {"date": "2023-11-24", "close": 2.22, "volume": 927724.0}, {"date": "2023-11-27", "close": 2.32, "volume": 3073621.0}, {"date": "2023-11-28", "close": 2.34, "volume": 1695830.0}, {"date": "2023-11-29", "close": 2.27, "volume": 2510574.0}, {"date": "2023-11-30", "close": 2.26, "volume": 2123259.0}, {"date": "2023-12-01", "close": 2.38, "volume": 3105712.0}, {"date": "2023-12-04", "close": 2.44, "volume": 2922868.0}, {"date": "2023-12-05", "close": 2.34, "volume": 1955364.0}, {"date": "2023-12-06", "close": 2.37, "volume": 1402647.0}, {"date": "2023-12-07", "close": 2.28, "volume": 2025010.0}, {"date": "2023-12-08", "close": 2.365, "volume": 2210944.0}, {"date": "2023-12-11", "close": 2.33, "volume": 1885755.0}, {"date": "2023-12-12", "close": 2.26, "volume": 1606216.0}, {"date": "2023-12-13", "close": 2.36, "volume": 4696788.0}, {"date": "2023-12-14", "close": 2.48, "volume": 5402464.0}, {"date": "2023-12-15", "close": 2.36, "volume": 2544058.0}, {"date": "2023-12-18", "close": 2.36, "volume": 1855503.0}, {"date": "2023-12-19", "close": 2.39, "volume": 2687473.0}, {"date": "2023-12-20", "close": 2.19, "volume": 3394969.0}, {"date": "2023-12-21", "close": 2.24, "volume": 2071536.0}, {"date": "2023-12-22", "close": 2.19, "volume": 1457245.0}, {"date": "2023-12-26", "close": 2.135, "volume": 2181604.0}, {"date": "2023-12-27", "close": 2.1, "volume": 2435528.0}, {"date": "2023-12-28", "close": 2.08, "volume": 2348331.0}, {"date": "2023-12-29", "close": 2.01, "volume": 1857359.0}, {"date": "2024-01-02", "close": 1.97, "volume": 3669797.0}, {"date": "2024-01-03", "close": 1.9, "volume": 2160957.0}, {"date": "2024-01-04", "close": 1.96, "volume": 2628091.0}, {"date": "2024-01-05", "close": 1.98, "volume": 2365921.0}, {"date": "2024-01-08", "close": 1.98, "volume": 1148074.0}, {"date": "2024-01-09", "close": 1.94, "volume": 1004456.0}, {"date": "2024-01-10", "close": 1.95, "volume": 2356286.0}, {"date": "2024-01-11", "close": 1.85, "volume": 3504807.0}, {"date": "2024-01-12", "close": 1.75, "volume": 4334330.0}, {"date": "2024-01-16", "close": 1.72, "volume": 3856899.0}, {"date": "2024-01-17", "close": 1.73, "volume": 1143723.0}, {"date": "2024-01-18", "close": 1.81, "volume": 1925676.0}, {"date": "2024-01-19", "close": 1.84, "volume": 1899078.0}, {"date": "2024-01-22", "close": 1.9, "volume": 1620387.0}, {"date": "2024-01-23", "close": 1.92, "volume": 1189939.0}, {"date": "2024-01-24", "close": 1.92, "volume": 1496616.0}, {"date": "2024-01-25", "close": 1.98, "volume": 1989729.0}, {"date": "2024-01-26", "close": 2.02, "volume": 1421139.0}, {"date": "2024-01-29", "close": 2.08, "volume": 1518722.0}, {"date": "2024-01-30", "close": 2.04, "volume": 1577672.0}, {"date": "2024-01-31", "close": 1.92, "volume": 1930566.0}, {"date": "2024-02-01", "close": 1.84, "volume": 5185908.0}, {"date": "2024-02-02", "close": 1.83, "volume": 1404174.0}, {"date": "2024-02-05", "close": 1.81, "volume": 1005919.0}, {"date": "2024-02-06", "close": 1.9, "volume": 1790972.0}, {"date": "2024-02-07", "close": 1.8, "volume": 1840241.0}, {"date": "2024-02-08", "close": 1.84, "volume": 1591579.0}, {"date": "2024-02-09", "close": 1.88, "volume": 1346726.0}, {"date": "2024-02-12", "close": 1.95, "volume": 1743567.0}, {"date": "2024-02-13", "close": 1.87, "volume": 2455655.0}, {"date": "2024-02-14", "close": 1.79, "volume": 3173002.0}, {"date": "2024-02-15", "close": 1.81, "volume": 3054943.0}, {"date": "2024-02-16", "close": 1.82, "volume": 2899590.0}, {"date": "2024-02-20", "close": 1.78, "volume": 1987445.0}, {"date": "2024-02-21", "close": 1.69, "volume": 3612170.0}, {"date": "2024-02-22", "close": 1.69, "volume": 1013602.0}, {"date": "2024-02-23", "close": 1.67, "volume": 2621043.0}, {"date": "2024-02-26", "close": 1.58, "volume": 5302809.0}, {"date": "2024-02-27", "close": 1.765, "volume": 3291246.0}, {"date": "2024-02-28", "close": 1.71, "volume": 1389585.0}, {"date": "2024-02-29", "close": 1.77, "volume": 4609680.0}, {"date": "2024-03-01", "close": 2.76, "volume": 36920040.0}, {"date": "2024-03-04", "close": 3.2, "volume": 17700350.0}, {"date": "2024-03-05", "close": 3.73, "volume": 16010690.0}, {"date": "2024-03-06", "close": 3.66, "volume": 12747810.0}, {"date": "2024-03-07", "close": 3.9, "volume": 5558066.0}, {"date": "2024-03-08", "close": 3.66, "volume": 4125793.0}, {"date": "2024-03-11", "close": 3.38, "volume": 4412920.0}, {"date": "2024-03-12", "close": 3.36, "volume": 3481546.0}, {"date": "2024-03-13", "close": 3.25, "volume": 2318374.0}, {"date": "2024-03-14", "close": 3.13, "volume": 3333002.0}, {"date": "2024-03-15", "close": 3.16, "volume": 1943752.0}, {"date": "2024-03-18", "close": 3.11, "volume": 1477024.0}, {"date": "2024-03-19", "close": 3.42, "volume": 5759375.0}, {"date": "2024-03-20", "close": 3.58, "volume": 3326301.0}, {"date": "2024-03-21", "close": 3.65, "volume": 2206676.0}, {"date": "2024-03-22", "close": 3.55, "volume": 2083417.0}, {"date": "2024-03-25", "close": 3.5, "volume": 1236065.0}, {"date": "2024-03-26", "close": 3.66, "volume": 4029273.0}, {"date": "2024-03-27", "close": 3.84, "volume": 2920394.0}, {"date": "2024-03-28", "close": 3.91, "volume": 3604808.0}, {"date": "2024-04-01", "close": 3.89, "volume": 2222806.0}, {"date": "2024-04-02", "close": 3.59, "volume": 2114462.0}, {"date": "2024-04-03", "close": 3.6, "volume": 1906514.0}, {"date": "2024-04-04", "close": 3.51, "volume": 3427699.0}, {"date": "2024-04-05", "close": 3.545, "volume": 1873277.0}, {"date": "2024-04-08", "close": 3.59, "volume": 1024800.0}, {"date": "2024-04-09", "close": 3.57, "volume": 2389606.0}, {"date": "2024-04-10", "close": 3.42, "volume": 1652060.0}, {"date": "2024-04-11", "close": 3.46, "volume": 1518471.0}, {"date": "2024-04-12", "close": 3.25, "volume": 2488782.0}, {"date": "2024-04-15", "close": 3.11, "volume": 1939938.0}, {"date": "2024-04-16", "close": 3.2, "volume": 1629749.0}, {"date": "2024-04-17", "close": 3.16, "volume": 1081324.0}, {"date": "2024-04-18", "close": 3.15, "volume": 978809.0}, {"date": "2024-04-19", "close": 3.1, "volume": 1161320.0}, {"date": "2024-04-22", "close": 3.31, "volume": 2423585.0}, {"date": "2024-04-23", "close": 3.45, "volume": 1663075.0}, {"date": "2024-04-24", "close": 3.45, "volume": 1186209.0}, {"date": "2024-04-25", "close": 3.4, "volume": 1079726.0}, {"date": "2024-04-26", "close": 3.59, "volume": 1720623.0}, {"date": "2024-04-29", "close": 3.85, "volume": 2164730.0}, {"date": "2024-04-30", "close": 3.82, "volume": 2281207.0}, {"date": "2024-05-01", "close": 3.91, "volume": 3660755.0}, {"date": "2024-05-02", "close": 3.77, "volume": 2996889.0}, {"date": "2024-05-03", "close": 3.9, "volume": 2543754.0}, {"date": "2024-05-06", "close": 4.21, "volume": 3111059.0}, {"date": "2024-05-07", "close": 3.78, "volume": 4984213.0}, {"date": "2024-05-08", "close": 4.08, "volume": 3919800.0}, {"date": "2024-05-09", "close": 4.22, "volume": 2882314.0}, {"date": "2024-05-10", "close": 4.13, "volume": 1877439.0}, {"date": "2024-05-13", "close": 4.41, "volume": 3582165.0}, {"date": "2024-05-14", "close": 4.3, "volume": 2229029.0}, {"date": "2024-05-15", "close": 4.55, "volume": 3720418.0}, {"date": "2024-05-16", "close": 4.35, "volume": 2177323.0}, {"date": "2024-05-17", "close": 4.17, "volume": 1566767.0}, {"date": "2024-05-20", "close": 4.34, "volume": 2967582.0}, {"date": "2024-05-21", "close": 4.32, "volume": 2400064.0}, {"date": "2024-05-22", "close": 4.07, "volume": 2312166.0}, {"date": "2024-05-23", "close": 3.93, "volume": 2076758.0}, {"date": "2024-05-24", "close": 4.14, "volume": 1096256.0}, {"date": "2024-05-28", "close": 4.08, "volume": 1856340.0}, {"date": "2024-05-29", "close": 4.21, "volume": 2075366.0}, {"date": "2024-05-30", "close": 4.335, "volume": 1869531.0}, {"date": "2024-05-31", "close": 4.31, "volume": 1377024.0}, {"date": "2024-06-03", "close": 4.06, "volume": 3538477.0}, {"date": "2024-06-04", "close": 3.87, "volume": 1755132.0}, {"date": "2024-06-05", "close": 3.95, "volume": 1294053.0}, {"date": "2024-06-06", "close": 3.79, "volume": 1717574.0}, {"date": "2024-06-07", "close": 3.58, "volume": 2226544.0}, {"date": "2024-06-10", "close": 3.62, "volume": 1318113.0}, {"date": "2024-06-11", "close": 3.63, "volume": 975608.0}, {"date": "2024-06-12", "close": 3.57, "volume": 1894347.0}, {"date": "2024-06-13", "close": 3.43, "volume": 1276393.0}, {"date": "2024-06-14", "close": 3.22, "volume": 2577689.0}, {"date": "2024-06-17", "close": 3.165, "volume": 2690268.0}, {"date": "2024-06-18", "close": 3.21, "volume": 1396878.0}, {"date": "2024-06-20", "close": 3.05, "volume": 1752326.0}, {"date": "2024-06-21", "close": 3.08, "volume": 1821022.0}, {"date": "2024-06-24", "close": 3.07, "volume": 1421224.0}, {"date": "2024-06-25", "close": 3.06, "volume": 1836587.0}, {"date": "2024-06-26", "close": 3.17, "volume": 1840066.0}, {"date": "2024-06-27", "close": 3.17, "volume": 1992220.0}, {"date": "2024-06-28", "close": 3.19, "volume": 15775560.0}, {"date": "2024-07-01", "close": 3.1, "volume": 1986119.0}, {"date": "2024-07-02", "close": 3.24, "volume": 2265790.0}, {"date": "2024-07-03", "close": 3.265, "volume": 853627.0}, {"date": "2024-07-05", "close": 3.3, "volume": 2715975.0}, {"date": "2024-07-08", "close": 3.45, "volume": 2713762.0}, {"date": "2024-07-09", "close": 3.365, "volume": 1767192.0}, {"date": "2024-07-10", "close": 3.32, "volume": 1301682.0}, {"date": "2024-07-11", "close": 3.45, "volume": 1850761.0}, {"date": "2024-07-12", "close": 3.53, "volume": 1474562.0}, {"date": "2024-07-15", "close": 3.5, "volume": 1689673.0}, {"date": "2024-07-16", "close": 3.745, "volume": 2160633.0}, {"date": "2024-07-17", "close": 3.77, "volume": 1879255.0}, {"date": "2024-07-18", "close": 3.63, "volume": 1691034.0}, {"date": "2024-07-19", "close": 3.52, "volume": 1367478.0}, {"date": "2024-07-22", "close": 3.46, "volume": 935477.0}, {"date": "2024-07-23", "close": 3.45, "volume": 1160944.0}, {"date": "2024-07-24", "close": 3.24, "volume": 1417304.0}, {"date": "2024-07-25", "close": 3.21, "volume": 2461792.0}, {"date": "2024-07-26", "close": 3.45, "volume": 1599149.0}, {"date": "2024-07-29", "close": 3.54, "volume": 1253310.0}, {"date": "2024-07-30", "close": 3.6, "volume": 1157285.0}, {"date": "2024-07-31", "close": 3.74, "volume": 1700590.0}, {"date": "2024-08-01", "close": 3.46, "volume": 1537145.0}, {"date": "2024-08-02", "close": 3.31, "volume": 2078880.0}, {"date": "2024-08-05", "close": 3.1, "volume": 2476068.0}, {"date": "2024-08-06", "close": 3.1, "volume": 2719714.0}, {"date": "2024-08-07", "close": 2.38, "volume": 8334300.0}, {"date": "2024-08-08", "close": 2.46, "volume": 4644406.0}, {"date": "2024-08-09", "close": 2.45, "volume": 4575038.0}, {"date": "2024-08-12", "close": 2.52, "volume": 1693345.0}, {"date": "2024-08-13", "close": 2.69, "volume": 1974912.0}, {"date": "2024-08-14", "close": 2.61, "volume": 2207173.0}, {"date": "2024-08-15", "close": 2.75, "volume": 2229271.0}, {"date": "2024-08-16", "close": 2.64, "volume": 1481420.0}, {"date": "2024-08-19", "close": 2.67, "volume": 1248521.0}, {"date": "2024-08-20", "close": 2.64, "volume": 1641749.0}, {"date": "2024-08-21", "close": 2.69, "volume": 1528390.0}, {"date": "2024-08-22", "close": 2.57, "volume": 1427577.0}, {"date": "2024-08-23", "close": 2.72, "volume": 1732468.0}, {"date": "2024-08-26", "close": 2.7, "volume": 1706784.0}, {"date": "2024-08-27", "close": 2.68, "volume": 1729316.0}, {"date": "2024-08-28", "close": 2.59, "volume": 1732712.0}, {"date": "2024-08-29", "close": 2.63, "volume": 1683857.0}, {"date": "2024-08-30", "close": 2.64, "volume": 1234802.0}, {"date": "2024-09-03", "close": 2.43, "volume": 1746884.0}, {"date": "2024-09-04", "close": 2.36, "volume": 1093816.0}, {"date": "2024-09-05", "close": 2.28, "volume": 2065104.0}, {"date": "2024-09-06", "close": 2.28, "volume": 2236398.0}, {"date": "2024-09-09", "close": 2.34, "volume": 1520469.0}, {"date": "2024-09-10", "close": 2.37, "volume": 1941324.0}, {"date": "2024-09-11", "close": 2.42, "volume": 3139508.0}, {"date": "2024-09-12", "close": 2.5, "volume": 2408675.0}, {"date": "2024-09-13", "close": 2.69, "volume": 2350777.0}, {"date": "2024-09-16", "close": 2.79, "volume": 3425087.0}, {"date": "2024-09-17", "close": 3.25, "volume": 3832353.0}, {"date": "2024-09-18", "close": 3.21, "volume": 3674075.0}, {"date": "2024-09-19", "close": 3.26, "volume": 1762637.0}, {"date": "2024-09-20", "close": 3.24, "volume": 2468474.0}, {"date": "2024-09-23", "close": 3.21, "volume": 1276511.0}, {"date": "2024-09-24", "close": 3.22, "volume": 818656.0}, {"date": "2024-09-25", "close": 3.09, "volume": 1438334.0}, {"date": "2024-09-26", "close": 3.12, "volume": 2086886.0}, {"date": "2024-09-27", "close": 3.25, "volume": 1521648.0}, {"date": "2024-09-30", "close": 3.14, "volume": 875435.0}, {"date": "2024-10-01", "close": 2.92, "volume": 1586872.0}, {"date": "2024-10-02", "close": 2.99, "volume": 1447981.0}, {"date": "2024-10-03", "close": 3.01, "volume": 948026.0}, {"date": "2024-10-04", "close": 3.23, "volume": 2244745.0}, {"date": "2024-10-07", "close": 3.23, "volume": 877215.0}, {"date": "2024-10-08", "close": 3.34, "volume": 1664992.0}, {"date": "2024-10-09", "close": 3.39, "volume": 1406970.0}, {"date": "2024-10-10", "close": 3.31, "volume": 581854.0}, {"date": "2024-10-11", "close": 3.38, "volume": 2339163.0}, {"date": "2024-10-14", "close": 3.32, "volume": 539603.0}, {"date": "2024-10-15", "close": 3.21, "volume": 1580618.0}, {"date": "2024-10-16", "close": 3.3, "volume": 1488473.0}, {"date": "2024-10-17", "close": 3.18, "volume": 960939.0}, {"date": "2024-10-18", "close": 3.05, "volume": 1442013.0}, {"date": "2024-10-21", "close": 3.02, "volume": 1773916.0}, {"date": "2024-10-22", "close": 3.01, "volume": 936150.0}, {"date": "2024-10-23", "close": 2.93, "volume": 1028840.0}, {"date": "2024-10-24", "close": 2.97, "volume": 1356501.0}, {"date": "2024-10-25", "close": 2.93, "volume": 844862.0}, {"date": "2024-10-28", "close": 2.98, "volume": 4296362.0}, {"date": "2024-10-29", "close": 3.04, "volume": 2247499.0}, {"date": "2024-10-30", "close": 3.04, "volume": 1434676.0}, {"date": "2024-10-31", "close": 2.9, "volume": 2553473.0}, {"date": "2024-11-01", "close": 2.99, "volume": 1442253.0}, {"date": "2024-11-04", "close": 3.05, "volume": 1969289.0}, {"date": "2024-11-05", "close": 3.66, "volume": 7753548.0}, {"date": "2024-11-06", "close": 3.77, "volume": 5804901.0}, {"date": "2024-11-07", "close": 3.74, "volume": 2228927.0}, {"date": "2024-11-08", "close": 3.76, "volume": 1689166.0}, {"date": "2024-11-11", "close": 3.76, "volume": 1926591.0}, {"date": "2024-11-12", "close": 3.78, "volume": 3431666.0}, {"date": "2024-11-13", "close": 4.14, "volume": 4139531.0}, {"date": "2024-11-14", "close": 3.99, "volume": 2900517.0}, {"date": "2024-11-15", "close": 3.99, "volume": 1825878.0}, {"date": "2024-11-18", "close": 4.01, "volume": 2059752.0}, {"date": "2024-11-19", "close": 4.32, "volume": 2470409.0}, {"date": "2024-11-20", "close": 4.43, "volume": 1647526.0}, {"date": "2024-11-21", "close": 4.48, "volume": 2807582.0}, {"date": "2024-11-22", "close": 4.74, "volume": 2266329.0}, {"date": "2024-11-25", "close": 5.33, "volume": 4032057.0}, {"date": "2024-11-26", "close": 5.29, "volume": 3156060.0}, {"date": "2024-11-27", "close": 5.76, "volume": 3707328.0}, {"date": "2024-11-29", "close": 5.88, "volume": 1946825.0}, {"date": "2024-12-02", "close": 6.04, "volume": 2696412.0}, {"date": "2024-12-03", "close": 5.9, "volume": 3563819.0}, {"date": "2024-12-04", "close": 6.15, "volume": 2490876.0}, {"date": "2024-12-05", "close": 6.12, "volume": 2559155.0}, {"date": "2024-12-06", "close": 6.44, "volume": 2199010.0}, {"date": "2024-12-09", "close": 8.96, "volume": 13681280.0}, {"date": "2024-12-10", "close": 9.06, "volume": 5719933.0}, {"date": "2024-12-11", "close": 9.33, "volume": 4675103.0}, {"date": "2024-12-12", "close": 8.86, "volume": 4566407.0}, {"date": "2024-12-13", "close": 8.79, "volume": 2837663.0}, {"date": "2024-12-16", "close": 9.25, "volume": 3547450.0}, {"date": "2024-12-17", "close": 9.51, "volume": 2500502.0}, {"date": "2024-12-18", "close": 8.565, "volume": 3875743.0}, {"date": "2024-12-19", "close": 8.825, "volume": 2466465.0}, {"date": "2024-12-20", "close": 9.39, "volume": 5380397.0}, {"date": "2024-12-23", "close": 9.28, "volume": 3537081.0}, {"date": "2024-12-24", "close": 9.33, "volume": 1412055.0}, {"date": "2024-12-26", "close": 10.99, "volume": 6144719.0}, {"date": "2024-12-27", "close": 10.86, "volume": 4400421.0}, {"date": "2024-12-30", "close": 11.18, "volume": 4272761.0}, {"date": "2024-12-31", "close": 10.93, "volume": 4518677.0}, {"date": "2025-01-02", "close": 9.84, "volume": 6583062.0}, {"date": "2025-01-03", "close": 9.5, "volume": 3772005.0}, {"date": "2025-01-06", "close": 9.67, "volume": 3666559.0}, {"date": "2025-01-07", "close": 9.18, "volume": 4815872.0}, {"date": "2025-01-08", "close": 8.73, "volume": 3291970.0}, {"date": "2025-01-10", "close": 8.73, "volume": 2489486.0}, {"date": "2025-01-13", "close": 8.15, "volume": 3268065.0}, {"date": "2025-01-14", "close": 8.58, "volume": 2667303.0}, {"date": "2025-01-15", "close": 9.01, "volume": 2199594.0}, {"date": "2025-01-16", "close": 9.45, "volume": 2057799.0}, {"date": "2025-01-17", "close": 9.52, "volume": 4040034.0}, {"date": "2025-01-21", "close": 9.93, "volume": 2073380.0}, {"date": "2025-01-22", "close": 9.42, "volume": 1742059.0}, {"date": "2025-01-23", "close": 9.36, "volume": 2052491.0}, {"date": "2025-01-24", "close": 9.47, "volume": 1261833.0}, {"date": "2025-01-27", "close": 9.24, "volume": 1671219.0}, {"date": "2025-01-28", "close": 9.53, "volume": 4441265.0}, {"date": "2025-01-29", "close": 9.21, "volume": 2216337.0}, {"date": "2025-01-30", "close": 9.29, "volume": 3043978.0}, {"date": "2025-01-31", "close": 9.54, "volume": 4599936.0}, {"date": "2025-02-03", "close": 9.06, "volume": 1968036.0}, {"date": "2025-02-04", "close": 9.23, "volume": 1653405.0}, {"date": "2025-02-05", "close": 8.59, "volume": 2238101.0}, {"date": "2025-02-06", "close": 8.54, "volume": 1736998.0}, {"date": "2025-02-07", "close": 8.37, "volume": 2928734.0}, {"date": "2025-02-10", "close": 8.03, "volume": 7699349.0}, {"date": "2025-02-11", "close": 7.67, "volume": 4337094.0}, {"date": "2025-02-12", "close": 7.81, "volume": 3890763.0}, {"date": "2025-02-13", "close": 7.88, "volume": 3538014.0}, {"date": "2025-02-14", "close": 7.99, "volume": 3245293.0}, {"date": "2025-02-18", "close": 8.19, "volume": 3077002.0}, {"date": "2025-02-19", "close": 7.97, "volume": 3282838.0}, {"date": "2025-02-20", "close": 7.96, "volume": 4216642.0}, {"date": "2025-02-21", "close": 6.46, "volume": 9775979.0}, {"date": "2025-02-24", "close": 6.87, "volume": 4254462.0}, {"date": "2025-02-25", "close": 6.74, "volume": 3296216.0}, {"date": "2025-02-26", "close": 6.84, "volume": 2349347.0}, {"date": "2025-02-27", "close": 6.53, "volume": 2112052.0}, {"date": "2025-02-28", "close": 6.82, "volume": 3763845.0}, {"date": "2025-03-03", "close": 6.23, "volume": 3478485.0}, {"date": "2025-03-04", "close": 5.68, "volume": 7832043.0}, {"date": "2025-03-05", "close": 5.725, "volume": 2520378.0}, {"date": "2025-03-06", "close": 5.32, "volume": 4655676.0}, {"date": "2025-03-07", "close": 5.4, "volume": 2981956.0}, {"date": "2025-03-10", "close": 5.11, "volume": 3667738.0}, {"date": "2025-03-11", "close": 5.44, "volume": 4207214.0}, {"date": "2025-03-12", "close": 5.86, "volume": 2723853.0}, {"date": "2025-03-13", "close": 5.5, "volume": 2584640.0}, {"date": "2025-03-14", "close": 5.61, "volume": 3202291.0}, {"date": "2025-03-17", "close": 5.94, "volume": 2347564.0}, {"date": "2025-03-18", "close": 5.7, "volume": 3216736.0}, {"date": "2025-03-19", "close": 6.17, "volume": 2317918.0}, {"date": "2025-03-20", "close": 6.3, "volume": 1999643.0}, {"date": "2025-03-21", "close": 6.23, "volume": 3951656.0}, {"date": "2025-03-24", "close": 6.76, "volume": 2706566.0}, {"date": "2025-03-25", "close": 6.28, "volume": 2670911.0}, {"date": "2025-03-26", "close": 6.09, "volume": 2131162.0}, {"date": "2025-03-27", "close": 5.81, "volume": 2113944.0}, {"date": "2025-03-28", "close": 5.62, "volume": 2748898.0}, {"date": "2025-03-31", "close": 5.39, "volume": 2770325.0}, {"date": "2025-04-01", "close": 5.57, "volume": 2212264.0}, {"date": "2025-04-02", "close": 5.88, "volume": 3455319.0}, {"date": "2025-04-03", "close": 5.27, "volume": 3939097.0}, {"date": "2025-04-04", "close": 5.29, "volume": 4894603.0}, {"date": "2025-04-07", "close": 5.29, "volume": 4704127.0}, {"date": "2025-04-08", "close": 4.94, "volume": 3131067.0}, {"date": "2025-04-09", "close": 5.44, "volume": 4875349.0}, {"date": "2025-04-10", "close": 5.14, "volume": 3132158.0}, {"date": "2025-04-11", "close": 4.985, "volume": 2064337.0}, {"date": "2025-04-14", "close": 5.17, "volume": 2611574.0}, {"date": "2025-04-15", "close": 5.09, "volume": 2164712.0}, {"date": "2025-04-16", "close": 5.13, "volume": 2174357.0}, {"date": "2025-04-17", "close": 5.38, "volume": 1805915.0}, {"date": "2025-04-21", "close": 5.27, "volume": 2329762.0}, {"date": "2025-04-22", "close": 5.49, "volume": 3540954.0}, {"date": "2025-04-23", "close": 5.77, "volume": 2512260.0}, {"date": "2025-04-24", "close": 6.1, "volume": 1790681.0}, {"date": "2025-04-25", "close": 6.23, "volume": 1688761.0}, {"date": "2025-04-28", "close": 6.13, "volume": 1881954.0}, {"date": "2025-04-29", "close": 5.96, "volume": 1613757.0}, {"date": "2025-04-30", "close": 5.8, "volume": 3006553.0}, {"date": "2025-05-01", "close": 5.87, "volume": 1815641.0}, {"date": "2025-05-02", "close": 6.17, "volume": 3762656.0}, {"date": "2025-05-05", "close": 6.43, "volume": 3117950.0}, {"date": "2025-05-06", "close": 6.85, "volume": 3568591.0}, {"date": "2025-05-07", "close": 7.05, "volume": 3554137.0}, {"date": "2025-05-08", "close": 7.29, "volume": 7942461.0}, {"date": "2025-05-09", "close": 5.05, "volume": 16118020.0}, {"date": "2025-05-12", "close": 5.6, "volume": 8055190.0}, {"date": "2025-05-13", "close": 5.5, "volume": 3692923.0}, {"date": "2025-05-14", "close": 5.7, "volume": 4760627.0}, {"date": "2025-05-15", "close": 5.27, "volume": 3396411.0}, {"date": "2025-05-16", "close": 5.48, "volume": 2675901.0}, {"date": "2025-05-19", "close": 5.43, "volume": 2116454.0}, {"date": "2025-05-20", "close": 5.31, "volume": 3453115.0}, {"date": "2025-05-21", "close": 5.03, "volume": 4134347.0}, {"date": "2025-05-22", "close": 5.24, "volume": 3340401.0}, {"date": "2025-05-23", "close": 5.21, "volume": 2203829.0}, {"date": "2025-05-27", "close": 5.47, "volume": 4282743.0}, {"date": "2025-05-28", "close": 5.36, "volume": 2265737.0}, {"date": "2025-05-29", "close": 5.55, "volume": 3127331.0}, {"date": "2025-05-30", "close": 5.65, "volume": 3520965.0}, {"date": "2025-06-02", "close": 5.37, "volume": 2360266.0}, {"date": "2025-06-03", "close": 5.66, "volume": 2481467.0}, {"date": "2025-06-04", "close": 5.53, "volume": 1963355.0}, {"date": "2025-06-05", "close": 5.57, "volume": 2188596.0}, {"date": "2025-06-06", "close": 5.71, "volume": 1706949.0}, {"date": "2025-06-09", "close": 6.12, "volume": 4265038.0}, {"date": "2025-06-10", "close": 5.81, "volume": 2789689.0}, {"date": "2025-06-11", "close": 5.4, "volume": 5364689.0}, {"date": "2025-06-12", "close": 5.33, "volume": 2921782.0}, {"date": "2025-06-13", "close": 4.96, "volume": 3491822.0}, {"date": "2025-06-16", "close": 5.3, "volume": 2771587.0}, {"date": "2025-06-17", "close": 5.17, "volume": 2077603.0}, {"date": "2025-06-18", "close": 5.1, "volume": 1782571.0}, {"date": "2025-06-20", "close": 5.09, "volume": 2873898.0}, {"date": "2025-06-23", "close": 4.9, "volume": 4302195.0}, {"date": "2025-06-24", "close": 4.86, "volume": 3390026.0}, {"date": "2025-06-25", "close": 4.87, "volume": 1966616.0}, {"date": "2025-06-26", "close": 4.8, "volume": 2509871.0}, {"date": "2025-06-27", "close": 4.89, "volume": 4745310.0}, {"date": "2025-06-30", "close": 4.79, "volume": 2563476.0}, {"date": "2025-07-01", "close": 4.96, "volume": 3635023.0}, {"date": "2025-07-02", "close": 5.24, "volume": 2729403.0}, {"date": "2025-07-03", "close": 5.31, "volume": 1908559.0}, {"date": "2025-07-07", "close": 5.24, "volume": 2313700.0}, {"date": "2025-07-08", "close": 5.3, "volume": 2561137.0}, {"date": "2025-07-09", "close": 5.35, "volume": 1847775.0}, {"date": "2025-07-10", "close": 5.43, "volume": 1847415.0}, {"date": "2025-07-11", "close": 5.29, "volume": 1340692.0}, {"date": "2025-07-14", "close": 5.26, "volume": 1825101.0}, {"date": "2025-07-15", "close": 5.1, "volume": 2194803.0}, {"date": "2025-07-16", "close": 5.22, "volume": 2140363.0}, {"date": "2025-07-17", "close": 5.64, "volume": 4531965.0}, {"date": "2025-07-18", "close": 5.82, "volume": 2132009.0}, {"date": "2025-07-21", "close": 5.91, "volume": 1924700.0}, {"date": "2025-07-22", "close": 6.43, "volume": 6498429.0}, {"date": "2025-07-23", "close": 6.39, "volume": 2341529.0}, {"date": "2025-07-24", "close": 6.08, "volume": 1693583.0}, {"date": "2025-07-25", "close": 5.76, "volume": 2185682.0}, {"date": "2025-07-28", "close": 5.65, "volume": 1755293.0}, {"date": "2025-07-29", "close": 5.51, "volume": 3177426.0}, {"date": "2025-07-30", "close": 5.35, "volume": 2383027.0}, {"date": "2025-07-31", "close": 5.26, "volume": 1778326.0}, {"date": "2025-08-01", "close": 5.24, "volume": 3232448.0}, {"date": "2025-08-04", "close": 5.77, "volume": 2478558.0}, {"date": "2025-08-05", "close": 5.71, "volume": 2632461.0}, {"date": "2025-08-06", "close": 5.75, "volume": 3591749.0}, {"date": "2025-08-07", "close": 5.51, "volume": 7560893.0}, {"date": "2025-08-08", "close": 6.4, "volume": 15810300.0}, {"date": "2025-08-11", "close": 6.56, "volume": 6832114.0}, {"date": "2025-08-12", "close": 7.65, "volume": 8098404.0}, {"date": "2025-08-13", "close": 7.8, "volume": 4244842.0}, {"date": "2025-08-14", "close": 7.87, "volume": 3578505.0}, {"date": "2025-08-15", "close": 7.73, "volume": 3248784.0}, {"date": "2025-08-18", "close": 8.04, "volume": 2872873.0}, {"date": "2025-08-19", "close": 7.88, "volume": 1986082.0}, {"date": "2025-08-20", "close": 8.12, "volume": 2732574.0}, {"date": "2025-08-21", "close": 7.62, "volume": 6475268.0}, {"date": "2025-08-22", "close": 7.61, "volume": 5005545.0}, {"date": "2025-08-25", "close": 7.27, "volume": 2656988.0}, {"date": "2025-08-26", "close": 7.56, "volume": 3607482.0}, {"date": "2025-08-27", "close": 7.63, "volume": 3213673.0}, {"date": "2025-08-28", "close": 7.8, "volume": 4273292.0}, {"date": "2025-08-29", "close": 7.63, "volume": 3231823.0}, {"date": "2025-09-02", "close": 7.65, "volume": 2515253.0}, {"date": "2025-09-03", "close": 8.28, "volume": 4627509.0}, {"date": "2025-09-04", "close": 8.68, "volume": 5037988.0}, {"date": "2025-09-05", "close": 8.67, "volume": 2974545.0}, {"date": "2025-09-08", "close": 8.23, "volume": 3388178.0}, {"date": "2025-09-09", "close": 8.3, "volume": 3572793.0}, {"date": "2025-09-10", "close": 8.88, "volume": 6645892.0}, {"date": "2025-09-11", "close": 9.4, "volume": 6571415.0}, {"date": "2025-09-12", "close": 9.44, "volume": 4292964.0}, {"date": "2025-09-15", "close": 10.0, "volume": 6148752.0}, {"date": "2025-09-16", "close": 10.07, "volume": 5365092.0}, {"date": "2025-09-17", "close": 10.45, "volume": 3987078.0}, {"date": "2025-09-18", "close": 10.71, "volume": 4319431.0}, {"date": "2025-09-19", "close": 10.89, "volume": 6561231.0}, {"date": "2025-09-22", "close": 10.74, "volume": 3078106.0}, {"date": "2025-09-23", "close": 10.53, "volume": 3152238.0}, {"date": "2025-09-24", "close": 10.09, "volume": 3509697.0}, {"date": "2025-09-25", "close": 10.09, "volume": 2845752.0}, {"date": "2025-09-26", "close": 10.37, "volume": 3286464.0}, {"date": "2025-09-29", "close": 10.74, "volume": 4961945.0}, {"date": "2025-09-30", "close": 10.63, "volume": 3038358.0}, {"date": "2025-10-01", "close": 10.64, "volume": 2524860.0}, {"date": "2025-10-02", "close": 11.17, "volume": 3037780.0}, {"date": "2025-10-03", "close": 10.99, "volume": 3467548.0}, {"date": "2025-10-06", "close": 10.185, "volume": 3358544.0}, {"date": "2025-10-07", "close": 10.39, "volume": 3096017.0}, {"date": "2025-10-08", "close": 10.49, "volume": 2765500.0}, {"date": "2025-10-09", "close": 10.22, "volume": 2906747.0}, {"date": "2025-10-10", "close": 9.45, "volume": 4581245.0}, {"date": "2025-10-13", "close": 10.18, "volume": 2586534.0}, {"date": "2025-10-14", "close": 10.32, "volume": 2469488.0}, {"date": "2025-10-15", "close": 10.53, "volume": 2837179.0}, {"date": "2025-10-16", "close": 10.395, "volume": 2350397.0}, {"date": "2025-10-17", "close": 10.26, "volume": 1846690.0}, {"date": "2025-10-20", "close": 11.71, "volume": 6123839.0}, {"date": "2025-10-21", "close": 12.15, "volume": 4487690.0}, {"date": "2025-10-22", "close": 11.785, "volume": 2727105.0}, {"date": "2025-10-23", "close": 12.05, "volume": 2563073.0}, {"date": "2025-10-24", "close": 12.09, "volume": 2754273.0}, {"date": "2025-10-27", "close": 12.32, "volume": 2903914.0}, {"date": "2025-10-28", "close": 12.61, "volume": 2457166.0}, {"date": "2025-10-29", "close": 12.29, "volume": 2464872.0}, {"date": "2025-10-30", "close": 12.18, "volume": 5113383.0}, {"date": "2025-10-31", "close": 12.21, "volume": 2853498.0}, {"date": "2025-11-03", "close": 11.91, "volume": 3268238.0}, {"date": "2025-11-04", "close": 11.19, "volume": 3402217.0}, {"date": "2025-11-05", "close": 11.48, "volume": 3338921.0}, {"date": "2025-11-06", "close": 10.82, "volume": 3146932.0}, {"date": "2025-11-07", "close": 10.99, "volume": 3734891.0}, {"date": "2025-11-10", "close": 11.21, "volume": 7721285.0}, {"date": "2025-11-11", "close": 15.48, "volume": 22409950.0}, {"date": "2025-11-12", "close": 14.77, "volume": 8039062.0}, {"date": "2025-11-13", "close": 14.28, "volume": 4769453.0}, {"date": "2025-11-14", "close": 13.85, "volume": 2812462.0}, {"date": "2025-11-17", "close": 14.18, "volume": 3663678.0}, {"date": "2025-11-18", "close": 13.66, "volume": 4138778.0}, {"date": "2025-11-19", "close": 13.21, "volume": 3980303.0}, {"date": "2025-11-20", "close": 13.07, "volume": 2507220.0}, {"date": "2025-11-21", "close": 13.52, "volume": 5286548.0}, {"date": "2025-11-24", "close": 13.4, "volume": 2717219.0}, {"date": "2025-11-25", "close": 14.48, "volume": 4299537.0}, {"date": "2025-11-26", "close": 14.49, "volume": 2736518.0}, {"date": "2025-11-28", "close": 14.48, "volume": 1303143.0}, {"date": "2025-12-01", "close": 14.13, "volume": 2231424.0}, {"date": "2025-12-02", "close": 14.1, "volume": 2107328.0}, {"date": "2025-12-03", "close": 14.16, "volume": 2077146.0}, {"date": "2025-12-04", "close": 14.21, "volume": 1908701.0}, {"date": "2025-12-05", "close": 13.98, "volume": 2230922.0}, {"date": "2025-12-08", "close": 14.04, "volume": 2920330.0}, {"date": "2025-12-09", "close": 14.21, "volume": 1886977.0}, {"date": "2025-12-10", "close": 14.65, "volume": 2348824.0}, {"date": "2025-12-11", "close": 14.26, "volume": 2102733.0}, {"date": "2025-12-12", "close": 14.34, "volume": 3331113.0}, {"date": "2025-12-15", "close": 14.04, "volume": 2759026.0}, {"date": "2025-12-16", "close": 14.56, "volume": 2391880.0}, {"date": "2025-12-17", "close": 14.71, "volume": 4336354.0}, {"date": "2025-12-18", "close": 15.71, "volume": 4101647.0}, {"date": "2025-12-19", "close": 15.525, "volume": 4991211.0}, {"date": "2025-12-22", "close": 15.74, "volume": 1977129.0}, {"date": "2025-12-23", "close": 15.56, "volume": 1736944.0}, {"date": "2025-12-24", "close": 16.235, "volume": 1262053.0}, {"date": "2025-12-26", "close": 16.21, "volume": 1547404.0}, {"date": "2025-12-29", "close": 16.36, "volume": 2101277.0}, {"date": "2025-12-30", "close": 16.08, "volume": 2827322.0}, {"date": "2025-12-31", "close": 15.78, "volume": 2377108.0}, {"date": "2026-01-02", "close": 15.8, "volume": 2108879.0}, {"date": "2026-01-05", "close": 15.67, "volume": 2300760.0}, {"date": "2026-01-06", "close": 16.37, "volume": 2976262.0}, {"date": "2026-01-07", "close": 16.45, "volume": 2356446.0}, {"date": "2026-01-08", "close": 16.33, "volume": 4121547.0}, {"date": "2026-01-09", "close": 16.45, "volume": 2521241.0}, {"date": "2026-01-12", "close": 16.71, "volume": 2181833.0}, {"date": "2026-01-13", "close": 16.9, "volume": 1789656.0}, {"date": "2026-01-14", "close": 16.6, "volume": 2841894.0}, {"date": "2026-01-15", "close": 16.32, "volume": 2329803.0}, {"date": "2026-01-16", "close": 16.59, "volume": 1955100.0}, {"date": "2026-01-20", "close": 15.99, "volume": 2037442.0}, {"date": "2026-01-21", "close": 16.58, "volume": 6192803.0}, {"date": "2026-01-22", "close": 16.24, "volume": 2298324.0}, {"date": "2026-01-23", "close": 15.22, "volume": 2555134.0}, {"date": "2026-01-26", "close": 15.88, "volume": 2349889.0}, {"date": "2026-01-27", "close": 16.09, "volume": 1900738.0}, {"date": "2026-01-28", "close": 15.29, "volume": 2633047.0}, {"date": "2026-01-29", "close": 15.44, "volume": 1873679.0}, {"date": "2026-01-30", "close": 14.67, "volume": 2829528.0}, {"date": "2026-02-02", "close": 14.71, "volume": 4063366.0}, {"date": "2026-02-03", "close": 14.49, "volume": 2263792.0}, {"date": "2026-02-04", "close": 13.64, "volume": 3635042.0}, {"date": "2026-02-05", "close": 12.57, "volume": 4433352.0}, {"date": "2026-02-06", "close": 13.09, "volume": 2453485.0}, {"date": "2026-02-09", "close": 12.9, "volume": 1887432.0}, {"date": "2026-02-10", "close": 12.44, "volume": 1838855.0}, {"date": "2026-02-11", "close": 11.83, "volume": 2947890.0}, {"date": "2026-02-12", "close": 10.75, "volume": 4579040.0}, {"date": "2026-02-13", "close": 11.45, "volume": 3641690.0}, {"date": "2026-02-17", "close": 10.9, "volume": 3325793.0}, {"date": "2026-02-18", "close": 11.42, "volume": 3397233.0}, {"date": "2026-02-19", "close": 11.16, "volume": 1823858.0}, {"date": "2026-02-20", "close": 11.11, "volume": 2742148.0}, {"date": "2026-02-23", "close": 10.97, "volume": 3849705.0}, {"date": "2026-02-24", "close": 11.61, "volume": 4281216.0}, {"date": "2026-02-25", "close": 12.02, "volume": 4201861.0}, {"date": "2026-02-26", "close": 12.39, "volume": 7596008.0}, {"date": "2026-02-27", "close": 12.26, "volume": 11996670.0}, {"date": "2026-03-02", "close": 11.87, "volume": 5485101.0}, {"date": "2026-03-03", "close": 11.63, "volume": 4328181.0}, {"date": "2026-03-04", "close": 12.13, "volume": 3242236.0}, {"date": "2026-03-05", "close": 11.37, "volume": 3276313.0}, {"date": "2026-03-06", "close": 11.31, "volume": 1981843.0}, {"date": "2026-03-09", "close": 10.87, "volume": 3161763.0}, {"date": "2026-03-10", "close": 10.65, "volume": 3295017.0}, {"date": "2026-03-11", "close": 10.04, "volume": 5470362.0}, {"date": "2026-03-12", "close": 9.97, "volume": 3573562.0}, {"date": "2026-03-13", "close": 9.56, "volume": 2985643.0}, {"date": "2026-03-16", "close": 9.79, "volume": 2619232.0}, {"date": "2026-03-17", "close": 9.94, "volume": 2432966.0}, {"date": "2026-03-18", "close": 9.44, "volume": 2379468.0}, {"date": "2026-03-19", "close": 9.22, "volume": 3115657.0}, {"date": "2026-03-20", "close": 8.64, "volume": 4936996.0}, {"date": "2026-03-23", "close": 9.33, "volume": 4300007.0}, {"date": "2026-03-24", "close": 8.85, "volume": 2836623.0}, {"date": "2026-03-25", "close": 9.15, "volume": 2925102.0}, {"date": "2026-03-26", "close": 9.0, "volume": 1972617.0}, {"date": "2026-03-27", "close": 8.57, "volume": 2931273.0}, {"date": "2026-03-30", "close": 8.12, "volume": 5948465.0}, {"date": "2026-03-31", "close": 9.08, "volume": 4372884.0}, {"date": "2026-04-01", "close": 9.28, "volume": 3393532.0}, {"date": "2026-04-02", "close": 9.12, "volume": 2189160.0}, {"date": "2026-04-06", "close": 9.4, "volume": 2353791.0}, {"date": "2026-04-07", "close": 9.22, "volume": 3057897.0}, {"date": "2026-04-08", "close": 10.16, "volume": 3438128.0}, {"date": "2026-04-09", "close": 9.69, "volume": 2084574.0}, {"date": "2026-04-10", "close": 9.69, "volume": 1963539.0}, {"date": "2026-04-13", "close": 10.36, "volume": 2370426.0}, {"date": "2026-04-14", "close": 10.57, "volume": 1895746.0}, {"date": "2026-04-15", "close": 10.5, "volume": 1548454.0}, {"date": "2026-04-16", "close": 11.33, "volume": 3899023.0}, {"date": "2026-04-17", "close": 12.08, "volume": 4125543.0}, {"date": "2026-04-20", "close": 11.83, "volume": 2702127.0}, {"date": "2026-04-21", "close": 11.61, "volume": 2923739.0}, {"date": "2026-04-22", "close": 12.24, "volume": 2514637.0}, {"date": "2026-04-23", "close": 12.54, "volume": 2877098.0}, {"date": "2026-04-24", "close": 12.28, "volume": 2422879.0}, {"date": "2026-04-27", "close": 11.66, "volume": 4118223.0}, {"date": "2026-04-28", "close": 11.78, "volume": 1875529.0}, {"date": "2026-04-29", "close": 11.77, "volume": 2762216.0}, {"date": "2026-04-30", "close": 11.89, "volume": 2052176.0}, {"date": "2026-05-01", "close": 11.77, "volume": 1796594.0}, {"date": "2026-05-04", "close": 12.85, "volume": 6865671.0}, {"date": "2026-05-05", "close": 12.72, "volume": 3757520.0}, {"date": "2026-05-06", "close": 13.0, "volume": 2860005.0}, {"date": "2026-05-07", "close": 12.4, "volume": 8932387.0}, {"date": "2026-05-08", "close": 10.26, "volume": 14368570.0}, {"date": "2026-05-11", "close": 9.97, "volume": 5106338.0}, {"date": "2026-05-12", "close": 9.35, "volume": 5711343.0}, {"date": "2026-05-13", "close": 9.41, "volume": 4017790.0}, {"date": "2026-05-14", "close": 9.35, "volume": 2681474.0}, {"date": "2026-05-15", "close": 9.06, "volume": 2801662.0}, {"date": "2026-05-18", "close": 9.46, "volume": 3156947.0}, {"date": "2026-05-19", "close": 8.97, "volume": 3094120.0}, {"date": "2026-05-20", "close": 9.44, "volume": 4132249.0}, {"date": "2026-05-21", "close": 9.27, "volume": 2885806.0}, {"date": "2026-05-22", "close": 9.2, "volume": 2152509.0}, {"date": "2026-05-26", "close": 9.5, "volume": 4079158.0}, {"date": "2026-05-27", "close": 9.62, "volume": 2881914.0}, {"date": "2026-05-28", "close": 9.81, "volume": 2678820.0}, {"date": "2026-05-29", "close": 9.64, "volume": 2648471.0}, {"date": "2026-06-01", "close": 9.7, "volume": 2927371.0}, {"date": "2026-06-02", "close": 9.79, "volume": 2477183.0}, {"date": "2026-06-03", "close": 9.12, "volume": 3117986.0}, {"date": "2026-06-04", "close": 9.08, "volume": 2455481.0}, {"date": "2026-06-05", "close": 8.87, "volume": 2325194.0}, {"date": "2026-06-08", "close": 9.2, "volume": 2459345.0}, {"date": "2026-06-09", "close": 9.54, "volume": 3761700.0}, {"date": "2026-06-10", "close": 9.12, "volume": 2881337.0}, {"date": "2026-06-11", "close": 9.84, "volume": 2957230.0}, {"date": "2026-06-12", "close": 10.28, "volume": 2233652.0}, {"date": "2026-06-15", "close": 11.07, "volume": 3981878.0}, {"date": "2026-06-16", "close": 11.31, "volume": 2051803.0}, {"date": "2026-06-17", "close": 11.39, "volume": 3038706.0}, {"date": "2026-06-18", "close": 12.45, "volume": 6351100.0}, {"date": "2026-06-22", "close": 12.35, "volume": 4601177.0}, {"date": "2026-06-23", "close": 12.21, "volume": 4629214.0}, {"date": "2026-06-24", "close": 12.86, "volume": 3527536.0}, {"date": "2026-06-25", "close": 12.43, "volume": 5969547.0}, {"date": "2026-06-26", "close": 12.16, "volume": 5016192.0}, {"date": "2026-06-29", "close": 12.21, "volume": 2159315.0}, {"date": "2026-06-30", "close": 11.79, "volume": 2893940.0}, {"date": "2026-07-01", "close": 12.2, "volume": 2123536.0}, {"date": "2026-07-02", "close": 11.58, "volume": 3951815.0}, {"date": "2026-07-06", "close": 11.46, "volume": 2475384.0}, {"date": "2026-07-07", "close": 10.93, "volume": 3587301.0}, {"date": "2026-07-08", "close": 10.47, "volume": 4077665.0}, {"date": "2026-07-09", "close": 10.55, "volume": 1510399.0}, {"date": "2026-07-10", "close": 10.6, "volume": 1360471.0}, {"date": "2026-07-13", "close": 10.68, "volume": 2694020.0}, {"date": "2026-07-14", "close": 10.88, "volume": 2228712.0}, {"date": "2026-07-15", "close": 11.26, "volume": 4583380.0}, {"date": "2026-07-16", "close": 11.4, "volume": 3823482.0}, {"date": "2026-07-17", "close": 11.21, "volume": 2132898.0}, {"date": "2026-07-20", "close": 11.51, "volume": 2147271.0}, {"date": "2026-07-21", "close": 11.92, "volume": 3766880.0}, {"date": "2026-07-22", "close": 11.37, "volume": 2961938.0}, {"date": "2026-07-23", "close": 11.37, "volume": 3101722.0}, {"date": "2026-07-24", "close": 11.13, "volume": 1247195.0}], "refreshing": true}