{"ticker": "SKIN", "overview": {"cik": "1818093", "ticker": "SKIN", "name": "SkinHealth Systems Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065692", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001628280-26-065232", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001628280-26-063712", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061326", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057096", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056277", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-12", "title": "ADDITIONAL DEFINITIVE PROXY SOLICITING MATERIALS", "accession": "0001683168-26-006276", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-12", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-26-006273", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054476", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054309", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-31", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-005869", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002253", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000738", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001901361-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001466", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044620", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043539", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-21", "title": "Form 8-K/A", "accession": "0001628280-26-037340", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003840", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034101", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-217467", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032326", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032099", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031243", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001102", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SKIN", "has_prices": true, "as_of": "2026-09-22", "last": 0.6732, "prev_close": 0.675, "change": -0.0018000000000000238, "change_pct": -0.0026666666666667017, "session_volume": 267209.0, "vwap_5": 0.675352729955996, "vwap_20": 0.6847823835044797, "vwap_60": 1.0093005101109485, "vwap_250": 1.0564108942290122, "high_52w": 1.59, "low_52w": 0.58, "avg_volume_20": 376422.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065692", "src": "INSIDERS", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems Inc.", "who": "Pedro Bruno Ferreira Malha", "who_key": "Malha Pedro Bruno Ferreira", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 97782.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on SKIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2085385/000162828026065692/0001628280-26-065692-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0001628280-26-056277", "src": "INSIDERS", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems Inc.", "who": "Michael P. Monahan", "who_key": "MONAHAN MICHAEL P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20708.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on SKIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818093/000162828026056277/0001628280-26-056277-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0002012383-26-002253", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 1% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002253-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0002052113-26-000738", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.6% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000738-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000315066-26-001466", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC moves to a 7.9% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001466-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001901361-26-000011", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems Inc.", "who": "Capricorn Fund Managers Ltd", "who_key": "Capricorn Fund Managers Ltd", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Capricorn Fund Managers Ltd moves to a 17.2% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1901361/0001901361-26-000011-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-217467", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems Inc.", "who": "Brian Christopher Miller", "who_key": "Miller Brian Christopher", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Miller Brian Christopher moves to a 25.74% activist stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1857685/0001193125-26-217467-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "13DG-0000315066-26-001102", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC moves to a 13.4% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001102-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0001104659-26-045554", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "Beauty Health Co", "who": "Beauty Health Co", "who_key": "Beauty Health Co", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Beauty Health Co crosses 5% of SKIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818093/0001104659-26-045554-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283192}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002253", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 1% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002253-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0002052113-26-000738", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.6% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000738-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001901361-26-000011", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems Inc.", "who": "Capricorn Fund Managers Ltd", "who_key": "Capricorn Fund Managers Ltd", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Capricorn Fund Managers Ltd moves to a 17.2% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1901361/0001901361-26-000011-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000315066-26-001466", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC moves to a 7.9% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001466-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001193125-26-217467", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems Inc.", "who": "Brian Christopher Miller", "who_key": "Miller Brian Christopher", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Miller Brian Christopher moves to a 25.74% activist stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1857685/0001193125-26-217467-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "13DG-0000315066-26-001102", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "SkinHealth Systems 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC moves to a 13.4% passive stake in SKIN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001102-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0001104659-26-045554", "src": "13DG", "ticker": "SKIN", "cik": "1818093", "company": "SkinHealth Systems Inc.", "company_raw": "Beauty Health Co", "who": "Beauty Health Co", "who_key": "Beauty Health Co", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Beauty Health Co crosses 5% of SKIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818093/0001104659-26-045554-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283192}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SkinHealth Systems Inc. - Class A Common Stock", "new_value": "SkinHealth Systems Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818093", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818093", "applied": 1, "detected_at": "2026-10-27T18:07:05.554732"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065692", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001628280-26-065232", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001628280-26-063712", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061326", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057096", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056277", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-12", "title": "ADDITIONAL DEFINITIVE PROXY SOLICITING MATERIALS", "accession": "0001683168-26-006276", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-12", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-26-006273", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054476", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054309", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-31", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-005869", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002253", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000738", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001901361-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001466", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044620", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043539", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-21", "title": "Form 8-K/A", "accession": "0001628280-26-037340", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003840", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034101", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-217467", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032326", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032099", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031243", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001102", "price_sensitive": false}], "performance": {"ticker": "SKIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-20", "close": 10.08, "volume": null}, {"date": "2020-11-23", "close": 10.08, "volume": null}, {"date": "2020-11-24", "close": 10.8399, "volume": 870.0}, {"date": "2020-11-25", "close": 10.1698, "volume": 454.0}, {"date": "2020-11-27", "close": 10.21, "volume": 5905.0}, {"date": "2020-11-30", "close": 10.1399, "volume": 206065.0}, {"date": "2020-12-01", "close": 10.1, "volume": 6864.0}, {"date": "2020-12-02", "close": 10.0798, "volume": 289669.0}, {"date": "2020-12-03", "close": 10.05, "volume": 84103.0}, {"date": "2020-12-04", "close": 10.24, "volume": 68662.0}, {"date": "2020-12-07", "close": 10.25, "volume": 42100.0}, {"date": "2020-12-08", "close": 10.4, "volume": 513719.0}, {"date": "2020-12-09", "close": 11.44, "volume": 11669310.0}, {"date": "2020-12-10", "close": 10.87, "volume": 2737380.0}, {"date": "2020-12-11", "close": 10.65, "volume": 1284925.0}, {"date": "2020-12-14", "close": 10.6, "volume": 1381029.0}, {"date": "2020-12-15", "close": 10.51, "volume": 996879.0}, {"date": "2020-12-16", "close": 10.88, "volume": 1486319.0}, {"date": "2020-12-17", "close": 10.95, "volume": 516646.0}, {"date": "2020-12-18", "close": 10.92, "volume": 965558.0}, {"date": "2020-12-21", "close": 10.89, "volume": 447411.0}, {"date": "2020-12-22", "close": 10.93, "volume": 1218042.0}, {"date": "2020-12-23", "close": 11.1, "volume": 1008119.0}, {"date": "2020-12-24", "close": 11.15, "volume": 608298.0}, {"date": "2020-12-28", "close": 12.0, "volume": 4992311.0}, {"date": "2020-12-29", "close": 11.75, "volume": 1824595.0}, {"date": "2020-12-30", "close": 11.36, "volume": 1356804.0}, {"date": "2020-12-31", "close": 11.31, "volume": 879770.0}, {"date": "2021-01-04", "close": 11.5, "volume": 1021496.0}, {"date": "2021-01-05", "close": 11.45, "volume": 1301361.0}, {"date": "2021-01-06", "close": 11.16, "volume": 1132101.0}, {"date": "2021-01-07", "close": 11.15, "volume": 1951463.0}, {"date": "2021-01-08", "close": 11.23, "volume": 1113515.0}, {"date": "2021-01-11", "close": 11.13, "volume": 751088.0}, {"date": "2021-01-12", "close": 10.96, "volume": 765746.0}, {"date": "2021-01-13", "close": 11.24, "volume": 973164.0}, {"date": "2021-01-14", "close": 11.19, "volume": 1203037.0}, {"date": "2021-01-15", "close": 11.06, "volume": 582943.0}, {"date": "2021-01-19", "close": 10.95, "volume": 787497.0}, {"date": "2021-01-20", "close": 11.19, "volume": 1981186.0}, {"date": "2021-01-21", "close": 11.18, "volume": 1586915.0}, {"date": "2021-01-22", "close": 11.11, "volume": 1024056.0}, {"date": "2021-01-25", "close": 11.02, "volume": 799603.0}, {"date": "2021-01-26", "close": 10.95, "volume": 757718.0}, {"date": "2021-01-27", "close": 10.6, "volume": 1685606.0}, {"date": "2021-01-28", "close": 10.57, "volume": 603552.0}, {"date": "2021-01-29", "close": 10.47, "volume": 928036.0}, {"date": "2021-02-01", "close": 10.65, "volume": 657303.0}, {"date": "2021-02-02", "close": 10.82, "volume": 607411.0}, {"date": "2021-02-03", "close": 10.99, "volume": 1687406.0}, {"date": "2021-02-04", "close": 10.78, "volume": 838483.0}, {"date": "2021-02-05", "close": 10.85, "volume": 266994.0}, {"date": "2021-02-08", "close": 11.01, "volume": 786578.0}, {"date": "2021-02-09", "close": 11.06, "volume": 524945.0}, {"date": "2021-02-10", "close": 11.02, "volume": 638797.0}, {"date": "2021-02-11", "close": 11.38, "volume": 1083814.0}, {"date": "2021-02-12", "close": 11.37, "volume": 357806.0}, {"date": "2021-02-16", "close": 11.41, "volume": 705297.0}, {"date": "2021-02-17", "close": 11.46, "volume": 587359.0}, {"date": "2021-02-18", "close": 11.25, "volume": 336106.0}, {"date": "2021-02-19", "close": 11.36, "volume": 1089832.0}, {"date": "2021-02-22", "close": 11.38, "volume": 650234.0}, {"date": "2021-02-23", "close": 11.31, "volume": 512289.0}, {"date": "2021-02-24", "close": 11.36, "volume": 550625.0}, {"date": "2021-02-25", "close": 11.11, "volume": 330624.0}, {"date": "2021-02-26", "close": 11.04, "volume": 298000.0}, {"date": "2021-03-01", "close": 11.11, "volume": 372124.0}, {"date": "2021-03-02", "close": 10.96, "volume": 456742.0}, {"date": "2021-03-03", "close": 10.53, "volume": 773466.0}, {"date": "2021-03-04", "close": 10.26, "volume": 825953.0}, {"date": "2021-03-05", "close": 10.46, "volume": 810419.0}, {"date": "2021-03-08", "close": 10.25, "volume": 127328.0}, {"date": "2021-03-09", "close": 10.88, "volume": 169929.0}, {"date": "2021-03-10", "close": 10.82, "volume": 568450.0}, {"date": "2021-03-11", "close": 10.81, "volume": 111968.0}, {"date": "2021-03-12", "close": 10.82, "volume": 291155.0}, {"date": "2021-03-15", "close": 10.98, "volume": 699716.0}, {"date": "2021-03-16", "close": 11.07, "volume": 391922.0}, {"date": "2021-03-17", "close": 11.22, "volume": 226110.0}, {"date": "2021-03-18", "close": 11.35, "volume": 882501.0}, {"date": "2021-03-19", "close": 11.53, "volume": 1027382.0}, {"date": "2021-03-22", "close": 11.53, "volume": 334656.0}, {"date": "2021-03-23", "close": 11.12, "volume": 878386.0}, {"date": "2021-03-24", "close": 10.65, "volume": 799225.0}, {"date": "2021-03-25", "close": 10.38, "volume": 1335660.0}, {"date": "2021-03-26", "close": 10.58, "volume": 887830.0}, {"date": "2021-03-29", "close": 10.48, "volume": 498396.0}, {"date": "2021-03-30", "close": 10.47, "volume": 258955.0}, {"date": "2021-03-31", "close": 10.8, "volume": 541583.0}, {"date": "2021-04-01", "close": 10.73, "volume": 98552.0}, {"date": "2021-04-05", "close": 10.6, "volume": 131142.0}, {"date": "2021-04-06", "close": 10.78, "volume": 108197.0}, {"date": "2021-04-07", "close": 10.55, "volume": 322769.0}, {"date": "2021-04-08", "close": 10.81, "volume": 316496.0}, {"date": "2021-04-09", "close": 10.6, "volume": 628275.0}, {"date": "2021-04-12", "close": 10.56, "volume": 225107.0}, {"date": "2021-04-13", "close": 10.47, "volume": 505877.0}, {"date": "2021-04-14", "close": 10.55, "volume": 686015.0}, {"date": "2021-04-15", "close": 10.28, "volume": 976809.0}, {"date": "2021-04-16", "close": 10.1, "volume": 598331.0}, {"date": "2021-04-19", "close": 9.96, "volume": 1257432.0}, {"date": "2021-04-20", "close": 9.91, "volume": 950213.0}, {"date": "2021-04-21", "close": 10.01, "volume": 1508561.0}, {"date": "2021-04-22", "close": 9.96, "volume": 780687.0}, {"date": "2021-04-23", "close": 9.94, "volume": 855401.0}, {"date": "2021-04-26", "close": 10.0, "volume": 1431592.0}, {"date": "2021-04-27", "close": 9.95, "volume": 1571045.0}, {"date": "2021-04-28", "close": 11.05, "volume": 2106870.0}, {"date": "2021-04-29", "close": 11.28, "volume": 1391485.0}, {"date": "2021-04-30", "close": 11.57, "volume": 634236.0}, {"date": "2021-05-03", "close": 12.26, "volume": 603780.0}, {"date": "2021-05-04", "close": 13.05, "volume": 1843697.0}, {"date": "2021-05-05", "close": 12.49, "volume": 2062508.0}, {"date": "2021-05-06", "close": 12.85, "volume": 618900.0}, {"date": "2021-05-07", "close": 12.87, "volume": 898537.0}, {"date": "2021-05-10", "close": 12.31, "volume": 573249.0}, {"date": "2021-05-11", "close": 12.35, "volume": 627510.0}, {"date": "2021-05-12", "close": 11.98, "volume": 460134.0}, {"date": "2021-05-13", "close": 12.15, "volume": 559367.0}, {"date": "2021-05-14", "close": 13.51, "volume": 1418593.0}, {"date": "2021-05-17", "close": 14.06, "volume": 623362.0}, {"date": "2021-05-18", "close": 13.88, "volume": 694591.0}, {"date": "2021-05-19", "close": 13.36, "volume": 439654.0}, {"date": "2021-05-20", "close": 13.8, "volume": 704898.0}, {"date": "2021-05-21", "close": 13.9, "volume": 513413.0}, {"date": "2021-05-24", "close": 13.82, "volume": 909222.0}, {"date": "2021-05-25", "close": 13.71, "volume": 862092.0}, {"date": "2021-05-26", "close": 13.73, "volume": 725761.0}, {"date": "2021-05-27", "close": 14.41, "volume": 1354902.0}, {"date": "2021-05-28", "close": 14.24, "volume": 801245.0}, {"date": "2021-06-01", "close": 15.08, "volume": 2403492.0}, {"date": "2021-06-02", "close": 15.05, "volume": 946182.0}, {"date": "2021-06-03", "close": 14.96, "volume": 1043866.0}, {"date": "2021-06-04", "close": 15.62, "volume": 1793974.0}, {"date": "2021-06-07", "close": 16.14, "volume": 3021775.0}, {"date": "2021-06-08", "close": 16.75, "volume": 1433946.0}, {"date": "2021-06-09", "close": 16.6, "volume": 1085073.0}, {"date": "2021-06-10", "close": 17.0, "volume": 976953.0}, {"date": "2021-06-11", "close": 17.33, "volume": 1439786.0}, {"date": "2021-06-14", "close": 17.79, "volume": 3912083.0}, {"date": "2021-06-15", "close": 18.18, "volume": 2117075.0}, {"date": "2021-06-16", "close": 18.76, "volume": 3222906.0}, {"date": "2021-06-17", "close": 18.68, "volume": 3364051.0}, {"date": "2021-06-18", "close": 18.8, "volume": 8364749.0}, {"date": "2021-06-21", "close": 18.44, "volume": 2671186.0}, {"date": "2021-06-22", "close": 17.37, "volume": 2915148.0}, {"date": "2021-06-23", "close": 17.6, "volume": 905855.0}, {"date": "2021-06-24", "close": 17.6, "volume": 1319978.0}, {"date": "2021-06-25", "close": 17.65, "volume": 7798082.0}, {"date": "2021-06-28", "close": 17.69, "volume": 827000.0}, {"date": "2021-06-29", "close": 17.4, "volume": 855551.0}, {"date": "2021-06-30", "close": 16.8, "volume": 1355168.0}, {"date": "2021-07-01", "close": 18.05, "volume": 2466994.0}, {"date": "2021-07-02", "close": 18.27, "volume": 1288989.0}, {"date": "2021-07-06", "close": 18.86, "volume": 1593559.0}, {"date": "2021-07-07", "close": 19.5, "volume": 3089103.0}, {"date": "2021-07-08", "close": 18.69, "volume": 1349454.0}, {"date": "2021-07-09", "close": 18.68, "volume": 677653.0}, {"date": "2021-07-12", "close": 19.92, "volume": 1372783.0}, {"date": "2021-07-13", "close": 19.05, "volume": 1196290.0}, {"date": "2021-07-14", "close": 18.36, "volume": 1140140.0}, {"date": "2021-07-15", "close": 18.21, "volume": 1152183.0}, {"date": "2021-07-16", "close": 18.3, "volume": 696160.0}, {"date": "2021-07-19", "close": 17.45, "volume": 1746822.0}, {"date": "2021-07-20", "close": 17.6, "volume": 1018541.0}, {"date": "2021-07-21", "close": 18.05, "volume": 694137.0}, {"date": "2021-07-22", "close": 18.23, "volume": 524885.0}, {"date": "2021-07-23", "close": 18.34, "volume": 608966.0}, {"date": "2021-07-26", "close": 18.49, "volume": 1010805.0}, {"date": "2021-07-27", "close": 16.76, "volume": 4365271.0}, {"date": "2021-07-28", "close": 17.03, "volume": 1953579.0}, {"date": "2021-07-29", "close": 17.36, "volume": 656756.0}, {"date": "2021-07-30", "close": 17.56, "volume": 903618.0}, {"date": "2021-08-02", "close": 18.04, "volume": 931034.0}, {"date": "2021-08-03", "close": 18.5, "volume": 1672638.0}, {"date": "2021-08-04", "close": 18.51, "volume": 1207823.0}, {"date": "2021-08-05", "close": 18.5, "volume": 881064.0}, {"date": "2021-08-06", "close": 18.42, "volume": 694199.0}, {"date": "2021-08-09", "close": 18.4, "volume": 1775449.0}, {"date": "2021-08-10", "close": 18.75, "volume": 2842743.0}, {"date": "2021-08-11", "close": 20.35, "volume": 6682014.0}, {"date": "2021-08-12", "close": 20.63, "volume": 3739143.0}, {"date": "2021-08-13", "close": 22.8, "volume": 8612840.0}, {"date": "2021-08-16", "close": 22.32, "volume": 2746699.0}, {"date": "2021-08-17", "close": 21.51, "volume": 1563426.0}, {"date": "2021-08-18", "close": 22.15, "volume": 2212850.0}, {"date": "2021-08-19", "close": 21.44, "volume": 1257182.0}, {"date": "2021-08-20", "close": 21.57, "volume": 1132583.0}, {"date": "2021-08-23", "close": 21.93, "volume": 1444624.0}, {"date": "2021-08-24", "close": 22.72, "volume": 1730603.0}, {"date": "2021-08-25", "close": 23.01, "volume": 2351995.0}, {"date": "2021-08-26", "close": 23.97, "volume": 3996142.0}, {"date": "2021-08-27", "close": 24.58, "volume": 2299961.0}, {"date": "2021-08-30", "close": 24.84, "volume": 1679273.0}, {"date": "2021-08-31", "close": 25.71, "volume": 2203764.0}, {"date": "2021-09-01", "close": 27.43, "volume": 2886053.0}, {"date": "2021-09-02", "close": 26.83, "volume": 1903820.0}, {"date": "2021-09-03", "close": 27.79, "volume": 1993120.0}, {"date": "2021-09-07", "close": 27.07, "volume": 1555931.0}, {"date": "2021-09-08", "close": 27.5, "volume": 2206000.0}, {"date": "2021-09-09", "close": 23.97, "volume": 12445750.0}, {"date": "2021-09-10", "close": 26.16, "volume": 12419180.0}, {"date": "2021-09-13", "close": 25.95, "volume": 4876213.0}, {"date": "2021-09-14", "close": 25.62, "volume": 2174666.0}, {"date": "2021-09-15", "close": 24.88, "volume": 1762586.0}, {"date": "2021-09-16", "close": 26.0, "volume": 2439423.0}, {"date": "2021-09-17", "close": 25.87, "volume": 8533680.0}, {"date": "2021-09-20", "close": 25.16, "volume": 3370562.0}, {"date": "2021-09-21", "close": 26.5, "volume": 2871824.0}, {"date": "2021-09-22", "close": 27.12, "volume": 3717327.0}, {"date": "2021-09-23", "close": 28.26, "volume": 4112072.0}, {"date": "2021-09-24", "close": 27.58, "volume": 1412989.0}, {"date": "2021-09-27", "close": 27.8, "volume": 1303452.0}, {"date": "2021-09-28", "close": 26.48, "volume": 3349498.0}, {"date": "2021-09-29", "close": 26.09, "volume": 1723687.0}, {"date": "2021-09-30", "close": 25.97, "volume": 2218060.0}, {"date": "2021-10-01", "close": 26.5, "volume": 1426824.0}, {"date": "2021-10-04", "close": 26.05, "volume": 998325.0}, {"date": "2021-10-05", "close": 26.33, "volume": 1600718.0}, {"date": "2021-10-06", "close": 26.16, "volume": 1771242.0}, {"date": "2021-10-07", "close": 26.72, "volume": 3110306.0}, {"date": "2021-10-08", "close": 25.18, "volume": 2496748.0}, {"date": "2021-10-11", "close": 24.38, "volume": 3894303.0}, {"date": "2021-10-12", "close": 25.74, "volume": 4066565.0}, {"date": "2021-10-13", "close": 25.91, "volume": 3502876.0}, {"date": "2021-10-14", "close": 26.31, "volume": 4692664.0}, {"date": "2021-10-15", "close": 25.6, "volume": 1614465.0}, {"date": "2021-10-18", "close": 26.95, "volume": 2337029.0}, {"date": "2021-10-19", "close": 27.21, "volume": 2139109.0}, {"date": "2021-10-20", "close": 26.97, "volume": 1051768.0}, {"date": "2021-10-21", "close": 27.21, "volume": 3102805.0}, {"date": "2021-10-22", "close": 27.04, "volume": 1799799.0}, {"date": "2021-10-25", "close": 27.55, "volume": 1228992.0}, {"date": "2021-10-26", "close": 27.26, "volume": 2749100.0}, {"date": "2021-10-27", "close": 25.91, "volume": 1759093.0}, {"date": "2021-10-28", "close": 26.97, "volume": 1816521.0}, {"date": "2021-10-29", "close": 27.47, "volume": 1764323.0}, {"date": "2021-11-01", "close": 27.89, "volume": 1640935.0}, {"date": "2021-11-02", "close": 29.49, "volume": 3858443.0}, {"date": "2021-11-03", "close": 29.49, "volume": 1350219.0}, {"date": "2021-11-04", "close": 29.33, "volume": 1259845.0}, {"date": "2021-11-05", "close": 29.01, "volume": 1560674.0}, {"date": "2021-11-08", "close": 28.64, "volume": 1576858.0}, {"date": "2021-11-09", "close": 28.67, "volume": 4339764.0}, {"date": "2021-11-10", "close": 25.23, "volume": 8099316.0}, {"date": "2021-11-11", "close": 24.45, "volume": 4285214.0}, {"date": "2021-11-12", "close": 26.35, "volume": 2345825.0}, {"date": "2021-11-15", "close": 27.1, "volume": 1507281.0}, {"date": "2021-11-16", "close": 28.02, "volume": 1867037.0}, {"date": "2021-11-17", "close": 28.0, "volume": 2777979.0}, {"date": "2021-11-18", "close": 27.5, "volume": 2181043.0}, {"date": "2021-11-19", "close": 28.78, "volume": 3228742.0}, {"date": "2021-11-22", "close": 28.78, "volume": 3852129.0}, {"date": "2021-11-23", "close": 28.39, "volume": 3435167.0}, {"date": "2021-11-24", "close": 28.59, "volume": 1206224.0}, {"date": "2021-11-26", "close": 27.44, "volume": 2037726.0}, {"date": "2021-11-29", "close": 28.0, "volume": 1477680.0}, {"date": "2021-11-30", "close": 25.96, "volume": 5363148.0}, {"date": "2021-12-01", "close": 24.59, "volume": 2264662.0}, {"date": "2021-12-02", "close": 23.81, "volume": 2260379.0}, {"date": "2021-12-03", "close": 22.35, "volume": 2547989.0}, {"date": "2021-12-06", "close": 22.81, "volume": 1696591.0}, {"date": "2021-12-07", "close": 24.3, "volume": 2378110.0}, {"date": "2021-12-08", "close": 25.26, "volume": 1264237.0}, {"date": "2021-12-09", "close": 24.66, "volume": 1307183.0}, {"date": "2021-12-10", "close": 23.81, "volume": 1442147.0}, {"date": "2021-12-13", "close": 22.72, "volume": 1273253.0}, {"date": "2021-12-14", "close": 21.3, "volume": 1938307.0}, {"date": "2021-12-15", "close": 22.06, "volume": 1575791.0}, {"date": "2021-12-16", "close": 20.95, "volume": 1708769.0}, {"date": "2021-12-17", "close": 21.8, "volume": 2495916.0}, {"date": "2021-12-20", "close": 20.7, "volume": 2358613.0}, {"date": "2021-12-21", "close": 22.48, "volume": 2729381.0}, {"date": "2021-12-22", "close": 22.95, "volume": 886788.0}, {"date": "2021-12-23", "close": 23.15, "volume": 2606397.0}, {"date": "2021-12-27", "close": 23.96, "volume": 868971.0}, {"date": "2021-12-28", "close": 23.52, "volume": 749296.0}, {"date": "2021-12-29", "close": 23.44, "volume": 575357.0}, {"date": "2021-12-30", "close": 23.95, "volume": 1690978.0}, {"date": "2021-12-31", "close": 24.16, "volume": 888395.0}, {"date": "2022-01-03", "close": 24.07, "volume": 1099080.0}, {"date": "2022-01-04", "close": 22.68, "volume": 1868169.0}, {"date": "2022-01-05", "close": 21.64, "volume": 1555596.0}, {"date": "2022-01-06", "close": 21.79, "volume": 1192910.0}, {"date": "2022-01-07", "close": 22.16, "volume": 1801634.0}, {"date": "2022-01-10", "close": 18.46, "volume": 4993801.0}, {"date": "2022-01-11", "close": 18.74, "volume": 2662770.0}, {"date": "2022-01-12", "close": 18.53, "volume": 2258480.0}, {"date": "2022-01-13", "close": 16.58, "volume": 4422879.0}, {"date": "2022-01-14", "close": 15.24, "volume": 6188793.0}, {"date": "2022-01-18", "close": 14.6, "volume": 2826068.0}, {"date": "2022-01-19", "close": 14.38, "volume": 3109749.0}, {"date": "2022-01-20", "close": 14.19, "volume": 2906112.0}, {"date": "2022-01-21", "close": 13.64, "volume": 2439676.0}, {"date": "2022-01-24", "close": 13.63, "volume": 2986851.0}, {"date": "2022-01-25", "close": 13.18, "volume": 2371841.0}, {"date": "2022-01-26", "close": 12.67, "volume": 5267487.0}, {"date": "2022-01-27", "close": 12.24, "volume": 3084108.0}, {"date": "2022-01-28", "close": 12.48, "volume": 2125309.0}, {"date": "2022-01-31", "close": 14.2, "volume": 4579416.0}, {"date": "2022-02-01", "close": 14.29, "volume": 2152290.0}, {"date": "2022-02-02", "close": 13.85, "volume": 2101340.0}, {"date": "2022-02-03", "close": 13.22, "volume": 1264693.0}, {"date": "2022-02-04", "close": 13.49, "volume": 1731409.0}, {"date": "2022-02-07", "close": 13.5, "volume": 1129968.0}, {"date": "2022-02-08", "close": 13.8, "volume": 1042332.0}, {"date": "2022-02-09", "close": 14.71, "volume": 1495333.0}, {"date": "2022-02-10", "close": 13.96, "volume": 1509176.0}, {"date": "2022-02-11", "close": 13.27, "volume": 1128572.0}, {"date": "2022-02-14", "close": 13.33, "volume": 1999410.0}, {"date": "2022-02-15", "close": 14.29, "volume": 1397644.0}, {"date": "2022-02-16", "close": 14.35, "volume": 1291043.0}, {"date": "2022-02-17", "close": 13.52, "volume": 1241484.0}, {"date": "2022-02-18", "close": 13.4, "volume": 1175707.0}, {"date": "2022-02-22", "close": 12.84, "volume": 2499628.0}, {"date": "2022-02-23", "close": 16.54, "volume": 14190300.0}, {"date": "2022-02-24", "close": 19.04, "volume": 4156333.0}, {"date": "2022-02-25", "close": 19.17, "volume": 2052782.0}, {"date": "2022-02-28", "close": 19.38, "volume": 2184845.0}, {"date": "2022-03-01", "close": 19.11, "volume": 1728098.0}, {"date": "2022-03-02", "close": 20.15, "volume": 1924907.0}, {"date": "2022-03-03", "close": 19.39, "volume": 1162070.0}, {"date": "2022-03-04", "close": 18.59, "volume": 1811635.0}, {"date": "2022-03-07", "close": 17.47, "volume": 2330307.0}, {"date": "2022-03-08", "close": 17.65, "volume": 1903312.0}, {"date": "2022-03-09", "close": 18.29, "volume": 1230014.0}, {"date": "2022-03-10", "close": 18.32, "volume": 938806.0}, {"date": "2022-03-11", "close": 17.64, "volume": 1336992.0}, {"date": "2022-03-14", "close": 15.75, "volume": 1773988.0}, {"date": "2022-03-15", "close": 15.63, "volume": 1855172.0}, {"date": "2022-03-16", "close": 17.08, "volume": 2144184.0}, {"date": "2022-03-17", "close": 17.48, "volume": 1664701.0}, {"date": "2022-03-18", "close": 18.78, "volume": 1626813.0}, {"date": "2022-03-21", "close": 18.48, "volume": 1208109.0}, {"date": "2022-03-22", "close": 18.7, "volume": 1100128.0}, {"date": "2022-03-23", "close": 17.27, "volume": 3595066.0}, {"date": "2022-03-24", "close": 17.1, "volume": 2422537.0}, {"date": "2022-03-25", "close": 16.42, "volume": 1283257.0}, {"date": "2022-03-28", "close": 16.59, "volume": 1018842.0}, {"date": "2022-03-29", "close": 18.11, "volume": 2960734.0}, {"date": "2022-03-30", "close": 17.38, "volume": 1686746.0}, {"date": "2022-03-31", "close": 16.88, "volume": 1160996.0}, {"date": "2022-04-01", "close": 16.91, "volume": 2300479.0}, {"date": "2022-04-04", "close": 17.48, "volume": 937296.0}, {"date": "2022-04-05", "close": 16.85, "volume": 1032409.0}, {"date": "2022-04-06", "close": 16.06, "volume": 1898030.0}, {"date": "2022-04-07", "close": 15.68, "volume": 1390334.0}, {"date": "2022-04-08", "close": 15.41, "volume": 2199570.0}, {"date": "2022-04-11", "close": 15.31, "volume": 1460230.0}, {"date": "2022-04-12", "close": 15.09, "volume": 1430822.0}, {"date": "2022-04-13", "close": 15.3, "volume": 912017.0}, {"date": "2022-04-14", "close": 15.16, "volume": 1045338.0}, {"date": "2022-04-18", "close": 14.62, "volume": 896416.0}, {"date": "2022-04-19", "close": 15.16, "volume": 855526.0}, {"date": "2022-04-20", "close": 14.99, "volume": 1726476.0}, {"date": "2022-04-21", "close": 13.72, "volume": 1402717.0}, {"date": "2022-04-22", "close": 13.05, "volume": 1600743.0}, {"date": "2022-04-25", "close": 13.37, "volume": 1836883.0}, {"date": "2022-04-26", "close": 13.32, "volume": 2497117.0}, {"date": "2022-04-27", "close": 13.35, "volume": 2514421.0}, {"date": "2022-04-28", "close": 13.58, "volume": 2705268.0}, {"date": "2022-04-29", "close": 13.1, "volume": 1580782.0}, {"date": "2022-05-02", "close": 13.76, "volume": 2084265.0}, {"date": "2022-05-03", "close": 14.24, "volume": 1518512.0}, {"date": "2022-05-04", "close": 14.73, "volume": 2017887.0}, {"date": "2022-05-05", "close": 12.94, "volume": 1592307.0}, {"date": "2022-05-06", "close": 12.77, "volume": 2838283.0}, {"date": "2022-05-09", "close": 11.2, "volume": 3275981.0}, {"date": "2022-05-10", "close": 12.5, "volume": 5283928.0}, {"date": "2022-05-11", "close": 10.6, "volume": 9530380.0}, {"date": "2022-05-12", "close": 10.63, "volume": 5906009.0}, {"date": "2022-05-13", "close": 11.94, "volume": 3615734.0}, {"date": "2022-05-16", "close": 11.64, "volume": 1579480.0}, {"date": "2022-05-17", "close": 12.57, "volume": 1510350.0}, {"date": "2022-05-18", "close": 11.55, "volume": 1518751.0}, {"date": "2022-05-19", "close": 12.02, "volume": 1384638.0}, {"date": "2022-05-20", "close": 11.98, "volume": 1437428.0}, {"date": "2022-05-23", "close": 12.21, "volume": 1313559.0}, {"date": "2022-05-24", "close": 11.935, "volume": 2064708.0}, {"date": "2022-05-25", "close": 12.5, "volume": 1335047.0}, {"date": "2022-05-26", "close": 13.72, "volume": 2002028.0}, {"date": "2022-05-27", "close": 14.64, "volume": 1864917.0}, {"date": "2022-05-31", "close": 14.27, "volume": 1552581.0}, {"date": "2022-06-01", "close": 14.07, "volume": 1537998.0}, {"date": "2022-06-02", "close": 14.0, "volume": 2458409.0}, {"date": "2022-06-03", "close": 13.45, "volume": 1562269.0}, {"date": "2022-06-06", "close": 13.84, "volume": 1447139.0}, {"date": "2022-06-07", "close": 13.55, "volume": 1437598.0}, {"date": "2022-06-08", "close": 13.2, "volume": 2548088.0}, {"date": "2022-06-09", "close": 12.2, "volume": 1504712.0}, {"date": "2022-06-10", "close": 12.03, "volume": 2152451.0}, {"date": "2022-06-13", "close": 11.1, "volume": 1999022.0}, {"date": "2022-06-14", "close": 11.09, "volume": 1963652.0}, {"date": "2022-06-15", "close": 11.36, "volume": 1492044.0}, {"date": "2022-06-16", "close": 10.95, "volume": 2869565.0}, {"date": "2022-06-17", "close": 11.23, "volume": 2119088.0}, {"date": "2022-06-21", "close": 11.78, "volume": 1187975.0}, {"date": "2022-06-22", "close": 12.47, "volume": 1546769.0}, {"date": "2022-06-23", "close": 13.84, "volume": 2284892.0}, {"date": "2022-06-24", "close": 14.61, "volume": 4483831.0}, {"date": "2022-06-27", "close": 14.16, "volume": 1268906.0}, {"date": "2022-06-28", "close": 13.59, "volume": 1209963.0}, {"date": "2022-06-29", "close": 13.52, "volume": 1259617.0}, {"date": "2022-06-30", "close": 12.86, "volume": 1944160.0}, {"date": "2022-07-01", "close": 12.87, "volume": 1304398.0}, {"date": "2022-07-05", "close": 13.73, "volume": 1187063.0}, {"date": "2022-07-06", "close": 13.58, "volume": 617500.0}, {"date": "2022-07-07", "close": 13.9, "volume": 798683.0}, {"date": "2022-07-08", "close": 13.76, "volume": 1165869.0}, {"date": "2022-07-11", "close": 12.43, "volume": 1344986.0}, {"date": "2022-07-12", "close": 12.665, "volume": 1383757.0}, {"date": "2022-07-13", "close": 13.24, "volume": 1328819.0}, {"date": "2022-07-14", "close": 12.7, "volume": 1389284.0}, {"date": "2022-07-15", "close": 13.0, "volume": 1236323.0}, {"date": "2022-07-18", "close": 12.75, "volume": 1034797.0}, {"date": "2022-07-19", "close": 13.16, "volume": 1545518.0}, {"date": "2022-07-20", "close": 13.81, "volume": 1699297.0}, {"date": "2022-07-21", "close": 14.35, "volume": 885656.0}, {"date": "2022-07-22", "close": 12.9, "volume": 968797.0}, {"date": "2022-07-25", "close": 12.71, "volume": 1006620.0}, {"date": "2022-07-26", "close": 12.37, "volume": 1127363.0}, {"date": "2022-07-27", "close": 13.02, "volume": 1031519.0}, {"date": "2022-07-28", "close": 13.67, "volume": 1317440.0}, {"date": "2022-07-29", "close": 13.32, "volume": 854038.0}, {"date": "2022-08-01", "close": 13.51, "volume": 1243196.0}, {"date": "2022-08-02", "close": 13.61, "volume": 941452.0}, {"date": "2022-08-03", "close": 14.29, "volume": 1240503.0}, {"date": "2022-08-04", "close": 14.5, "volume": 1461691.0}, {"date": "2022-08-05", "close": 14.67, "volume": 1675497.0}, {"date": "2022-08-08", "close": 15.27, "volume": 3113266.0}, {"date": "2022-08-09", "close": 12.8, "volume": 5811349.0}, {"date": "2022-08-10", "close": 14.0, "volume": 2874586.0}, {"date": "2022-08-11", "close": 13.85, "volume": 1643726.0}, {"date": "2022-08-12", "close": 13.93, "volume": 954561.0}, {"date": "2022-08-15", "close": 13.75, "volume": 1055447.0}, {"date": "2022-08-16", "close": 13.42, "volume": 1291000.0}, {"date": "2022-08-17", "close": 13.33, "volume": 1321640.0}, {"date": "2022-08-18", "close": 13.0, "volume": 1206118.0}, {"date": "2022-08-19", "close": 11.915, "volume": 1853463.0}, {"date": "2022-08-22", "close": 11.35, "volume": 1732372.0}, {"date": "2022-08-23", "close": 11.91, "volume": 1644312.0}, {"date": "2022-08-24", "close": 12.16, "volume": 1525970.0}, {"date": "2022-08-25", "close": 11.86, "volume": 1039555.0}, {"date": "2022-08-26", "close": 11.28, "volume": 869494.0}, {"date": "2022-08-29", "close": 10.89, "volume": 1469520.0}, {"date": "2022-08-30", "close": 11.24, "volume": 1401923.0}, {"date": "2022-08-31", "close": 11.6, "volume": 1533342.0}, {"date": "2022-09-01", "close": 11.38, "volume": 1673831.0}, {"date": "2022-09-02", "close": 11.48, "volume": 1571074.0}, {"date": "2022-09-06", "close": 11.31, "volume": 1002588.0}, {"date": "2022-09-07", "close": 12.2, "volume": 1493063.0}, {"date": "2022-09-08", "close": 12.44, "volume": 800489.0}, {"date": "2022-09-09", "close": 12.55, "volume": 1298377.0}, {"date": "2022-09-12", "close": 12.67, "volume": 1672076.0}, {"date": "2022-09-13", "close": 12.14, "volume": 1326123.0}, {"date": "2022-09-14", "close": 11.73, "volume": 2215425.0}, {"date": "2022-09-15", "close": 12.57, "volume": 2840155.0}, {"date": "2022-09-16", "close": 11.98, "volume": 2984369.0}, {"date": "2022-09-19", "close": 12.17, "volume": 1341573.0}, {"date": "2022-09-20", "close": 11.8, "volume": 913152.0}, {"date": "2022-09-21", "close": 11.31, "volume": 594430.0}, {"date": "2022-09-22", "close": 10.51, "volume": 1689530.0}, {"date": "2022-09-23", "close": 10.35, "volume": 1523602.0}, {"date": "2022-09-26", "close": 10.4, "volume": 1073897.0}, {"date": "2022-09-27", "close": 11.58, "volume": 3350960.0}, {"date": "2022-09-28", "close": 12.79, "volume": 2883131.0}, {"date": "2022-09-29", "close": 11.79, "volume": 2032222.0}, {"date": "2022-09-30", "close": 11.79, "volume": 1886398.0}, {"date": "2022-10-03", "close": 12.65, "volume": 1352744.0}, {"date": "2022-10-04", "close": 13.4, "volume": 1745934.0}, {"date": "2022-10-05", "close": 13.25, "volume": 1644407.0}, {"date": "2022-10-06", "close": 13.0, "volume": 1109110.0}, {"date": "2022-10-07", "close": 12.51, "volume": 968432.0}, {"date": "2022-10-10", "close": 12.26, "volume": 1575271.0}, {"date": "2022-10-11", "close": 12.65, "volume": 1533557.0}, {"date": "2022-10-12", "close": 12.02, "volume": 1313462.0}, {"date": "2022-10-13", "close": 12.51, "volume": 1558795.0}, {"date": "2022-10-14", "close": 11.99, "volume": 1300805.0}, {"date": "2022-10-17", "close": 12.63, "volume": 1448535.0}, {"date": "2022-10-18", "close": 12.17, "volume": 1615634.0}, {"date": "2022-10-19", "close": 11.54, "volume": 2016905.0}, {"date": "2022-10-20", "close": 11.22, "volume": 1341606.0}, {"date": "2022-10-21", "close": 11.71, "volume": 1169509.0}, {"date": "2022-10-24", "close": 11.58, "volume": 1276477.0}, {"date": "2022-10-25", "close": 12.44, "volume": 2002711.0}, {"date": "2022-10-26", "close": 12.35, "volume": 993351.0}, {"date": "2022-10-27", "close": 12.33, "volume": 1007446.0}, {"date": "2022-10-28", "close": 11.82, "volume": 2140571.0}, {"date": "2022-10-31", "close": 11.43, "volume": 2090085.0}, {"date": "2022-11-01", "close": 11.21, "volume": 2131735.0}, {"date": "2022-11-02", "close": 10.66, "volume": 2879913.0}, {"date": "2022-11-03", "close": 10.51, "volume": 1963821.0}, {"date": "2022-11-04", "close": 11.07, "volume": 1516406.0}, {"date": "2022-11-07", "close": 11.3, "volume": 2332957.0}, {"date": "2022-11-08", "close": 10.7, "volume": 5264583.0}, {"date": "2022-11-09", "close": 8.44, "volume": 7879782.0}, {"date": "2022-11-10", "close": 9.54, "volume": 5297889.0}, {"date": "2022-11-11", "close": 9.91, "volume": 4294801.0}, {"date": "2022-11-14", "close": 10.2, "volume": 1964816.0}, {"date": "2022-11-15", "close": 10.46, "volume": 2256039.0}, {"date": "2022-11-16", "close": 10.19, "volume": 1643327.0}, {"date": "2022-11-17", "close": 9.88, "volume": 1826546.0}, {"date": "2022-11-18", "close": 10.2, "volume": 1176081.0}, {"date": "2022-11-21", "close": 9.91, "volume": 1294084.0}, {"date": "2022-11-22", "close": 9.99, "volume": 1668479.0}, {"date": "2022-11-23", "close": 10.09, "volume": 1193127.0}, {"date": "2022-11-25", "close": 9.93, "volume": 419437.0}, {"date": "2022-11-28", "close": 9.94, "volume": 1489688.0}, {"date": "2022-11-29", "close": 10.19, "volume": 1559070.0}, {"date": "2022-11-30", "close": 10.75, "volume": 3191398.0}, {"date": "2022-12-01", "close": 10.87, "volume": 1630472.0}, {"date": "2022-12-02", "close": 10.99, "volume": 1832418.0}, {"date": "2022-12-05", "close": 11.03, "volume": 1391004.0}, {"date": "2022-12-06", "close": 10.89, "volume": 1923012.0}, {"date": "2022-12-07", "close": 10.96, "volume": 1031603.0}, {"date": "2022-12-08", "close": 10.84, "volume": 1273522.0}, {"date": "2022-12-09", "close": 10.55, "volume": 907191.0}, {"date": "2022-12-12", "close": 10.42, "volume": 2403195.0}, {"date": "2022-12-13", "close": 10.27, "volume": 2782816.0}, {"date": "2022-12-14", "close": 9.98, "volume": 2398787.0}, {"date": "2022-12-15", "close": 9.75, "volume": 2466309.0}, {"date": "2022-12-16", "close": 9.58, "volume": 4131627.0}, {"date": "2022-12-19", "close": 9.27, "volume": 2240739.0}, {"date": "2022-12-20", "close": 9.24, "volume": 1433153.0}, {"date": "2022-12-21", "close": 9.39, "volume": 1140003.0}, {"date": "2022-12-22", "close": 9.24, "volume": 1551880.0}, {"date": "2022-12-23", "close": 9.04, "volume": 1258335.0}, {"date": "2022-12-27", "close": 8.63, "volume": 1740020.0}, {"date": "2022-12-28", "close": 8.39, "volume": 1415736.0}, {"date": "2022-12-29", "close": 9.21, "volume": 2202871.0}, {"date": "2022-12-30", "close": 9.1, "volume": 1124787.0}, {"date": "2023-01-03", "close": 9.22, "volume": 1464614.0}, {"date": "2023-01-04", "close": 9.43, "volume": 1829755.0}, {"date": "2023-01-05", "close": 9.26, "volume": 1042368.0}, {"date": "2023-01-06", "close": 9.41, "volume": 921568.0}, {"date": "2023-01-09", "close": 9.65, "volume": 2101312.0}, {"date": "2023-01-10", "close": 9.81, "volume": 2199261.0}, {"date": "2023-01-11", "close": 10.15, "volume": 2554503.0}, {"date": "2023-01-12", "close": 10.49, "volume": 3560266.0}, {"date": "2023-01-13", "close": 10.74, "volume": 1595601.0}, {"date": "2023-01-17", "close": 11.17, "volume": 1722344.0}, {"date": "2023-01-18", "close": 11.7, "volume": 2483304.0}, {"date": "2023-01-19", "close": 10.95, "volume": 2458397.0}, {"date": "2023-01-20", "close": 11.23, "volume": 1044287.0}, {"date": "2023-01-23", "close": 11.17, "volume": 2117328.0}, {"date": "2023-01-24", "close": 10.98, "volume": 1258796.0}, {"date": "2023-01-25", "close": 11.03, "volume": 1893650.0}, {"date": "2023-01-26", "close": 11.28, "volume": 2171128.0}, {"date": "2023-01-27", "close": 11.47, "volume": 2438653.0}, {"date": "2023-01-30", "close": 11.26, "volume": 879193.0}, {"date": "2023-01-31", "close": 11.4, "volume": 1213862.0}, {"date": "2023-02-01", "close": 12.16, "volume": 2781042.0}, {"date": "2023-02-02", "close": 13.1, "volume": 3233100.0}, {"date": "2023-02-03", "close": 12.9, "volume": 1563520.0}, {"date": "2023-02-06", "close": 12.43, "volume": 1443514.0}, {"date": "2023-02-07", "close": 12.85, "volume": 1328284.0}, {"date": "2023-02-08", "close": 12.76, "volume": 1574595.0}, {"date": "2023-02-09", "close": 12.41, "volume": 2046500.0}, {"date": "2023-02-10", "close": 12.14, "volume": 1592720.0}, {"date": "2023-02-13", "close": 12.64, "volume": 1043149.0}, {"date": "2023-02-14", "close": 13.03, "volume": 1225503.0}, {"date": "2023-02-15", "close": 13.3, "volume": 1056234.0}, {"date": "2023-02-16", "close": 12.09, "volume": 4900192.0}, {"date": "2023-02-17", "close": 11.34, "volume": 3331877.0}, {"date": "2023-02-21", "close": 11.0, "volume": 2651271.0}, {"date": "2023-02-22", "close": 11.15, "volume": 2612946.0}, {"date": "2023-02-23", "close": 11.62, "volume": 3055127.0}, {"date": "2023-02-24", "close": 11.27, "volume": 3388355.0}, {"date": "2023-02-27", "close": 11.32, "volume": 3295702.0}, {"date": "2023-02-28", "close": 12.61, "volume": 6050024.0}, {"date": "2023-03-01", "close": 12.3, "volume": 2541286.0}, {"date": "2023-03-02", "close": 12.64, "volume": 2393847.0}, {"date": "2023-03-03", "close": 12.85, "volume": 2925309.0}, {"date": "2023-03-06", "close": 12.0, "volume": 2042315.0}, {"date": "2023-03-07", "close": 11.83, "volume": 1478388.0}, {"date": "2023-03-08", "close": 11.93, "volume": 1129130.0}, {"date": "2023-03-09", "close": 11.6, "volume": 1380593.0}, {"date": "2023-03-10", "close": 11.16, "volume": 2433394.0}, {"date": "2023-03-13", "close": 11.18, "volume": 1414650.0}, {"date": "2023-03-14", "close": 11.51, "volume": 2955109.0}, {"date": "2023-03-15", "close": 11.79, "volume": 2065706.0}, {"date": "2023-03-16", "close": 11.62, "volume": 1527416.0}, {"date": "2023-03-17", "close": 11.31, "volume": 3365379.0}, {"date": "2023-03-20", "close": 11.4, "volume": 1408496.0}, {"date": "2023-03-21", "close": 12.36, "volume": 1743059.0}, {"date": "2023-03-22", "close": 11.89, "volume": 1294834.0}, {"date": "2023-03-23", "close": 11.86, "volume": 1547355.0}, {"date": "2023-03-24", "close": 12.11, "volume": 1284195.0}, {"date": "2023-03-27", "close": 11.73, "volume": 2062507.0}, {"date": "2023-03-28", "close": 11.54, "volume": 1094491.0}, {"date": "2023-03-29", "close": 11.7, "volume": 1159363.0}, {"date": "2023-03-30", "close": 12.16, "volume": 1379844.0}, {"date": "2023-03-31", "close": 12.63, "volume": 1138437.0}, {"date": "2023-04-03", "close": 13.26, "volume": 1830522.0}, {"date": "2023-04-04", "close": 13.37, "volume": 1464724.0}, {"date": "2023-04-05", "close": 12.73, "volume": 1620395.0}, {"date": "2023-04-06", "close": 12.34, "volume": 1665961.0}, {"date": "2023-04-10", "close": 12.53, "volume": 1480286.0}, {"date": "2023-04-11", "close": 12.86, "volume": 1207051.0}, {"date": "2023-04-12", "close": 12.85, "volume": 921424.0}, {"date": "2023-04-13", "close": 13.05, "volume": 557338.0}, {"date": "2023-04-14", "close": 13.47, "volume": 1403204.0}, {"date": "2023-04-17", "close": 13.5, "volume": 1365354.0}, {"date": "2023-04-18", "close": 13.7, "volume": 1159343.0}, {"date": "2023-04-19", "close": 13.56, "volume": 984421.0}, {"date": "2023-04-20", "close": 13.3, "volume": 1287092.0}, {"date": "2023-04-21", "close": 12.97, "volume": 1693221.0}, {"date": "2023-04-24", "close": 12.6, "volume": 1522874.0}, {"date": "2023-04-25", "close": 11.7, "volume": 1821068.0}, {"date": "2023-04-26", "close": 11.24, "volume": 1486917.0}, {"date": "2023-04-27", "close": 11.54, "volume": 1670083.0}, {"date": "2023-04-28", "close": 11.46, "volume": 1230156.0}, {"date": "2023-05-01", "close": 11.18, "volume": 1304864.0}, {"date": "2023-05-02", "close": 10.55, "volume": 2429056.0}, {"date": "2023-05-03", "close": 10.52, "volume": 2290410.0}, {"date": "2023-05-04", "close": 9.93, "volume": 1887361.0}, {"date": "2023-05-05", "close": 10.49, "volume": 1728579.0}, {"date": "2023-05-08", "close": 10.96, "volume": 1867036.0}, {"date": "2023-05-09", "close": 11.0, "volume": 2288584.0}, {"date": "2023-05-10", "close": 10.26, "volume": 4028722.0}, {"date": "2023-05-11", "close": 10.69, "volume": 1729558.0}, {"date": "2023-05-12", "close": 10.44, "volume": 1655649.0}, {"date": "2023-05-15", "close": 10.98, "volume": 1944562.0}, {"date": "2023-05-16", "close": 10.09, "volume": 1359409.0}, {"date": "2023-05-17", "close": 10.42, "volume": 1485951.0}, {"date": "2023-05-18", "close": 10.19, "volume": 1214166.0}, {"date": "2023-05-19", "close": 10.24, "volume": 972828.0}, {"date": "2023-05-22", "close": 10.44, "volume": 1017986.0}, {"date": "2023-05-23", "close": 10.0, "volume": 1833612.0}, {"date": "2023-05-24", "close": 9.55, "volume": 1721558.0}, {"date": "2023-05-25", "close": 9.67, "volume": 921057.0}, {"date": "2023-05-26", "close": 8.4, "volume": 6204174.0}, {"date": "2023-05-30", "close": 8.19, "volume": 2300323.0}, {"date": "2023-05-31", "close": 8.04, "volume": 2691793.0}, {"date": "2023-06-01", "close": 8.34, "volume": 3167448.0}, {"date": "2023-06-02", "close": 8.3, "volume": 1675602.0}, {"date": "2023-06-05", "close": 8.29, "volume": 1457316.0}, {"date": "2023-06-06", "close": 8.77, "volume": 2141141.0}, {"date": "2023-06-07", "close": 9.19, "volume": 2210294.0}, {"date": "2023-06-08", "close": 8.86, "volume": 1240338.0}, {"date": "2023-06-09", "close": 8.71, "volume": 1302292.0}, {"date": "2023-06-12", "close": 9.26, "volume": 1346027.0}, {"date": "2023-06-13", "close": 9.51, "volume": 1579033.0}, {"date": "2023-06-14", "close": 9.17, "volume": 1332981.0}, {"date": "2023-06-15", "close": 9.1, "volume": 1861017.0}, {"date": "2023-06-16", "close": 8.87, "volume": 1841126.0}, {"date": "2023-06-20", "close": 8.7, "volume": 1464730.0}, {"date": "2023-06-21", "close": 7.98, "volume": 5154375.0}, {"date": "2023-06-22", "close": 8.11, "volume": 1976262.0}, {"date": "2023-06-23", "close": 7.77, "volume": 2841204.0}, {"date": "2023-06-26", "close": 7.95, "volume": 999694.0}, {"date": "2023-06-27", "close": 8.15, "volume": 946665.0}, {"date": "2023-06-28", "close": 8.1, "volume": 955617.0}, {"date": "2023-06-29", "close": 8.44, "volume": 1516677.0}, {"date": "2023-06-30", "close": 8.37, "volume": 849642.0}, {"date": "2023-07-03", "close": 8.49, "volume": 360015.0}, {"date": "2023-07-05", "close": 8.24, "volume": 1117955.0}, {"date": "2023-07-06", "close": 8.15, "volume": 1482154.0}, {"date": "2023-07-07", "close": 8.23, "volume": 1158188.0}, {"date": "2023-07-10", "close": 8.78, "volume": 1369871.0}, {"date": "2023-07-11", "close": 8.69, "volume": 1605599.0}, {"date": "2023-07-12", "close": 8.69, "volume": 1329048.0}, {"date": "2023-07-13", "close": 8.55, "volume": 1081319.0}, {"date": "2023-07-14", "close": 8.37, "volume": 904998.0}, {"date": "2023-07-17", "close": 8.55, "volume": 1365202.0}, {"date": "2023-07-18", "close": 8.71, "volume": 896714.0}, {"date": "2023-07-19", "close": 8.56, "volume": 912155.0}, {"date": "2023-07-20", "close": 7.93, "volume": 1094063.0}, {"date": "2023-07-21", "close": 8.01, "volume": 953320.0}, {"date": "2023-07-24", "close": 7.96, "volume": 1279527.0}, {"date": "2023-07-25", "close": 8.09, "volume": 920213.0}, {"date": "2023-07-26", "close": 8.37, "volume": 962887.0}, {"date": "2023-07-27", "close": 8.18, "volume": 1519904.0}, {"date": "2023-07-28", "close": 8.15, "volume": 906935.0}, {"date": "2023-07-31", "close": 8.29, "volume": 950770.0}, {"date": "2023-08-01", "close": 7.91, "volume": 1000707.0}, {"date": "2023-08-02", "close": 7.73, "volume": 1981355.0}, {"date": "2023-08-03", "close": 7.54, "volume": 1092455.0}, {"date": "2023-08-04", "close": 7.8, "volume": 1461394.0}, {"date": "2023-08-07", "close": 7.63, "volume": 1076074.0}, {"date": "2023-08-08", "close": 7.53, "volume": 2246619.0}, {"date": "2023-08-09", "close": 7.12, "volume": 5143017.0}, {"date": "2023-08-10", "close": 7.08, "volume": 3621454.0}, {"date": "2023-08-11", "close": 6.99, "volume": 1597954.0}, {"date": "2023-08-14", "close": 6.56, "volume": 2477869.0}, {"date": "2023-08-15", "close": 6.17, "volume": 2841292.0}, {"date": "2023-08-16", "close": 6.03, "volume": 1730222.0}, {"date": "2023-08-17", "close": 5.78, "volume": 2061406.0}, {"date": "2023-08-18", "close": 6.42, "volume": 4360945.0}, {"date": "2023-08-21", "close": 6.31, "volume": 1820218.0}, {"date": "2023-08-22", "close": 6.42, "volume": 2214065.0}, {"date": "2023-08-23", "close": 6.2, "volume": 1423978.0}, {"date": "2023-08-24", "close": 6.08, "volume": 2272600.0}, {"date": "2023-08-25", "close": 6.18, "volume": 1491357.0}, {"date": "2023-08-28", "close": 6.08, "volume": 794795.0}, {"date": "2023-08-29", "close": 6.33, "volume": 1243513.0}, {"date": "2023-08-30", "close": 6.17, "volume": 1110688.0}, {"date": "2023-08-31", "close": 6.16, "volume": 829718.0}, {"date": "2023-09-01", "close": 6.13, "volume": 1594733.0}, {"date": "2023-09-05", "close": 6.15, "volume": 1538358.0}, {"date": "2023-09-06", "close": 5.9, "volume": 1598064.0}, {"date": "2023-09-07", "close": 5.76, "volume": 1739467.0}, {"date": "2023-09-08", "close": 5.71, "volume": 1523968.0}, {"date": "2023-09-11", "close": 5.47, "volume": 1810010.0}, {"date": "2023-09-12", "close": 6.76, "volume": 11914310.0}, {"date": "2023-09-13", "close": 6.69, "volume": 2856054.0}, {"date": "2023-09-14", "close": 6.71, "volume": 2496998.0}, {"date": "2023-09-15", "close": 6.73, "volume": 2588989.0}, {"date": "2023-09-18", "close": 6.15, "volume": 1975665.0}, {"date": "2023-09-19", "close": 6.05, "volume": 2665730.0}, {"date": "2023-09-20", "close": 6.27, "volume": 2721294.0}, {"date": "2023-09-21", "close": 5.98, "volume": 1546744.0}, {"date": "2023-09-22", "close": 5.87, "volume": 1339076.0}, {"date": "2023-09-25", "close": 5.57, "volume": 2093455.0}, {"date": "2023-09-26", "close": 5.49, "volume": 2792177.0}, {"date": "2023-09-27", "close": 5.88, "volume": 2418285.0}, {"date": "2023-09-28", "close": 5.92, "volume": 2100945.0}, {"date": "2023-09-29", "close": 6.02, "volume": 2008053.0}, {"date": "2023-10-02", "close": 5.83, "volume": 1757656.0}, {"date": "2023-10-03", "close": 5.61, "volume": 2096518.0}, {"date": "2023-10-04", "close": 5.64, "volume": 1609989.0}, {"date": "2023-10-05", "close": 5.66, "volume": 1382001.0}, {"date": "2023-10-06", "close": 5.6, "volume": 1599466.0}, {"date": "2023-10-09", "close": 5.58, "volume": 1128255.0}, {"date": "2023-10-10", "close": 5.86, "volume": 1700581.0}, {"date": "2023-10-11", "close": 5.77, "volume": 1979341.0}, {"date": "2023-10-12", "close": 5.27, "volume": 3524171.0}, {"date": "2023-10-13", "close": 5.08, "volume": 2583866.0}, {"date": "2023-10-16", "close": 5.12, "volume": 1811935.0}, {"date": "2023-10-17", "close": 5.12, "volume": 1781998.0}, {"date": "2023-10-18", "close": 4.87, "volume": 1901155.0}, {"date": "2023-10-19", "close": 4.93, "volume": 1679033.0}, {"date": "2023-10-20", "close": 4.94, "volume": 5870435.0}, {"date": "2023-10-23", "close": 4.65, "volume": 3616730.0}, {"date": "2023-10-24", "close": 4.88, "volume": 3425929.0}, {"date": "2023-10-25", "close": 4.65, "volume": 2881903.0}, {"date": "2023-10-26", "close": 4.64, "volume": 4108624.0}, {"date": "2023-10-27", "close": 4.54, "volume": 3515471.0}, {"date": "2023-10-30", "close": 4.29, "volume": 3027168.0}, {"date": "2023-10-31", "close": 4.05, "volume": 5729207.0}, {"date": "2023-11-01", "close": 3.96, "volume": 3080501.0}, {"date": "2023-11-02", "close": 3.97, "volume": 3058808.0}, {"date": "2023-11-03", "close": 4.38, "volume": 6372299.0}, {"date": "2023-11-06", "close": 4.18, "volume": 4648443.0}, {"date": "2023-11-07", "close": 4.28, "volume": 4907251.0}, {"date": "2023-11-08", "close": 4.04, "volume": 4183803.0}, {"date": "2023-11-09", "close": 3.72, "volume": 3933157.0}, {"date": "2023-11-10", "close": 3.6, "volume": 4450773.0}, {"date": "2023-11-13", "close": 3.9, "volume": 9612761.0}, {"date": "2023-11-14", "close": 1.39, "volume": 61599550.0}, {"date": "2023-11-15", "close": 1.9, "volume": 33437110.0}, {"date": "2023-11-16", "close": 1.78, "volume": 12131810.0}, {"date": "2023-11-17", "close": 2.26, "volume": 11493910.0}, {"date": "2023-11-20", "close": 2.34, "volume": 8287155.0}, {"date": "2023-11-21", "close": 2.225, "volume": 5698868.0}, {"date": "2023-11-22", "close": 2.225, "volume": 3848451.0}, {"date": "2023-11-24", "close": 2.37, "volume": 3144582.0}, {"date": "2023-11-27", "close": 2.45, "volume": 14500890.0}, {"date": "2023-11-28", "close": 2.51, "volume": 7240560.0}, {"date": "2023-11-29", "close": 2.52, "volume": 9982944.0}, {"date": "2023-11-30", "close": 2.56, "volume": 8416834.0}, {"date": "2023-12-01", "close": 2.85, "volume": 7758653.0}, {"date": "2023-12-04", "close": 2.98, "volume": 8522581.0}, {"date": "2023-12-05", "close": 2.81, "volume": 7236877.0}, {"date": "2023-12-06", "close": 2.97, "volume": 5607704.0}, {"date": "2023-12-07", "close": 3.06, "volume": 4437733.0}, {"date": "2023-12-08", "close": 3.02, "volume": 4378058.0}, {"date": "2023-12-11", "close": 3.11, "volume": 6924406.0}, {"date": "2023-12-12", "close": 3.09, "volume": 5197595.0}, {"date": "2023-12-13", "close": 3.07, "volume": 5859777.0}, {"date": "2023-12-14", "close": 3.23, "volume": 3960129.0}, {"date": "2023-12-15", "close": 2.85, "volume": 3706349.0}, {"date": "2023-12-18", "close": 2.83, "volume": 2669975.0}, {"date": "2023-12-19", "close": 3.16, "volume": 6898624.0}, {"date": "2023-12-20", "close": 3.18, "volume": 3995690.0}, {"date": "2023-12-21", "close": 3.28, "volume": 3032601.0}, {"date": "2023-12-22", "close": 3.29, "volume": 2786523.0}, {"date": "2023-12-26", "close": 3.24, "volume": 1455010.0}, {"date": "2023-12-27", "close": 2.94, "volume": 2381775.0}, {"date": "2023-12-28", "close": 3.18, "volume": 2088184.0}, {"date": "2023-12-29", "close": 3.11, "volume": 1305288.0}, {"date": "2024-01-02", "close": 3.09, "volume": 3500011.0}, {"date": "2024-01-03", "close": 2.96, "volume": 3659914.0}, {"date": "2024-01-04", "close": 2.85, "volume": 1940681.0}, {"date": "2024-01-05", "close": 2.76, "volume": 2947165.0}, {"date": "2024-01-08", "close": 2.96, "volume": 2743108.0}, {"date": "2024-01-09", "close": 2.79, "volume": 2837636.0}, {"date": "2024-01-10", "close": 2.7, "volume": 3035886.0}, {"date": "2024-01-11", "close": 2.71, "volume": 1345342.0}, {"date": "2024-01-12", "close": 2.63, "volume": 2156733.0}, {"date": "2024-01-16", "close": 2.48, "volume": 1960704.0}, {"date": "2024-01-17", "close": 2.45, "volume": 1477490.0}, {"date": "2024-01-18", "close": 2.39, "volume": 2936226.0}, {"date": "2024-01-19", "close": 2.43, "volume": 3808467.0}, {"date": "2024-01-22", "close": 2.81, "volume": 3764857.0}, {"date": "2024-01-23", "close": 2.93, "volume": 2774902.0}, {"date": "2024-01-24", "close": 2.81, "volume": 2892084.0}, {"date": "2024-01-25", "close": 3.0, "volume": 3407988.0}, {"date": "2024-01-26", "close": 3.07, "volume": 3218294.0}, {"date": "2024-01-29", "close": 3.12, "volume": 2216595.0}, {"date": "2024-01-30", "close": 3.08, "volume": 2315366.0}, {"date": "2024-01-31", "close": 2.93, "volume": 1541013.0}, {"date": "2024-02-01", "close": 3.1, "volume": 1564512.0}, {"date": "2024-02-02", "close": 2.98, "volume": 1303234.0}, {"date": "2024-02-05", "close": 2.91, "volume": 1275468.0}, {"date": "2024-02-06", "close": 2.96, "volume": 1334420.0}, {"date": "2024-02-07", "close": 2.74, "volume": 2444400.0}, {"date": "2024-02-08", "close": 2.7, "volume": 2521870.0}, {"date": "2024-02-09", "close": 2.86, "volume": 1487195.0}, {"date": "2024-02-12", "close": 3.08, "volume": 3018203.0}, {"date": "2024-02-13", "close": 2.905, "volume": 1607544.0}, {"date": "2024-02-14", "close": 3.2, "volume": 2412237.0}, {"date": "2024-02-15", "close": 3.26, "volume": 2566855.0}, {"date": "2024-02-16", "close": 3.13, "volume": 1070903.0}, {"date": "2024-02-20", "close": 2.98, "volume": 2611908.0}, {"date": "2024-02-21", "close": 2.8, "volume": 2835643.0}, {"date": "2024-02-22", "close": 2.85, "volume": 2185188.0}, {"date": "2024-02-23", "close": 2.93, "volume": 2557563.0}, {"date": "2024-02-26", "close": 3.11, "volume": 2490416.0}, {"date": "2024-02-27", "close": 3.39, "volume": 2809414.0}, {"date": "2024-02-28", "close": 3.43, "volume": 3050544.0}, {"date": "2024-02-29", "close": 3.33, "volume": 8315006.0}, {"date": "2024-03-01", "close": 3.73, "volume": 5006754.0}, {"date": "2024-03-04", "close": 3.65, "volume": 1741803.0}, {"date": "2024-03-05", "close": 3.46, "volume": 1845058.0}, {"date": "2024-03-06", "close": 3.47, "volume": 2627486.0}, {"date": "2024-03-07", "close": 3.65, "volume": 2351671.0}, {"date": "2024-03-08", "close": 3.6, "volume": 2342351.0}, {"date": "2024-03-11", "close": 3.64, "volume": 1869854.0}, {"date": "2024-03-12", "close": 3.59, "volume": 3547610.0}, {"date": "2024-03-13", "close": 4.25, "volume": 19634720.0}, {"date": "2024-03-14", "close": 3.82, "volume": 5322329.0}, {"date": "2024-03-15", "close": 3.61, "volume": 2900308.0}, {"date": "2024-03-18", "close": 3.61, "volume": 2732702.0}, {"date": "2024-03-19", "close": 3.94, "volume": 2569275.0}, {"date": "2024-03-20", "close": 4.36, "volume": 3666378.0}, {"date": "2024-03-21", "close": 4.45, "volume": 2556950.0}, {"date": "2024-03-22", "close": 4.29, "volume": 2752960.0}, {"date": "2024-03-25", "close": 4.11, "volume": 1752989.0}, {"date": "2024-03-26", "close": 4.35, "volume": 2657706.0}, {"date": "2024-03-27", "close": 4.53, "volume": 1974441.0}, {"date": "2024-03-28", "close": 4.44, "volume": 1239131.0}, {"date": "2024-04-01", "close": 4.28, "volume": 1207860.0}, {"date": "2024-04-02", "close": 4.04, "volume": 1188864.0}, {"date": "2024-04-03", "close": 3.92, "volume": 917559.0}, {"date": "2024-04-04", "close": 3.83, "volume": 1250236.0}, {"date": "2024-04-05", "close": 3.71, "volume": 845444.0}, {"date": "2024-04-08", "close": 3.8, "volume": 2500949.0}, {"date": "2024-04-09", "close": 3.85, "volume": 1387728.0}, {"date": "2024-04-10", "close": 3.83, "volume": 1176997.0}, {"date": "2024-04-11", "close": 3.8, "volume": 1076134.0}, {"date": "2024-04-12", "close": 3.66, "volume": 4202228.0}, {"date": "2024-04-15", "close": 3.56, "volume": 2483015.0}, {"date": "2024-04-16", "close": 3.54, "volume": 711741.0}, {"date": "2024-04-17", "close": 3.31, "volume": 772251.0}, {"date": "2024-04-18", "close": 3.43, "volume": 1890370.0}, {"date": "2024-04-19", "close": 3.27, "volume": 1625266.0}, {"date": "2024-04-22", "close": 3.27, "volume": 1408904.0}, {"date": "2024-04-23", "close": 3.22, "volume": 1186083.0}, {"date": "2024-04-24", "close": 3.15, "volume": 1280001.0}, {"date": "2024-04-25", "close": 3.06, "volume": 2494946.0}, {"date": "2024-04-26", "close": 3.24, "volume": 1432691.0}, {"date": "2024-04-29", "close": 3.23, "volume": 1067442.0}, {"date": "2024-04-30", "close": 3.23, "volume": 1139862.0}, {"date": "2024-05-01", "close": 3.17, "volume": 2331417.0}, {"date": "2024-05-02", "close": 3.23, "volume": 1368586.0}, {"date": "2024-05-03", "close": 3.36, "volume": 1300674.0}, {"date": "2024-05-06", "close": 3.43, "volume": 938747.0}, {"date": "2024-05-07", "close": 3.37, "volume": 429631.0}, {"date": "2024-05-08", "close": 3.43, "volume": 1325597.0}, {"date": "2024-05-09", "close": 3.59, "volume": 3823448.0}, {"date": "2024-05-10", "close": 2.74, "volume": 6584897.0}, {"date": "2024-05-13", "close": 2.735, "volume": 2504105.0}, {"date": "2024-05-14", "close": 2.8, "volume": 2089522.0}, {"date": "2024-05-15", "close": 2.77, "volume": 1094030.0}, {"date": "2024-05-16", "close": 2.77, "volume": 1140740.0}, {"date": "2024-05-17", "close": 2.74, "volume": 951987.0}, {"date": "2024-05-20", "close": 2.59, "volume": 1083303.0}, {"date": "2024-05-21", "close": 2.65, "volume": 2014471.0}, {"date": "2024-05-22", "close": 2.64, "volume": 972834.0}, {"date": "2024-05-23", "close": 2.57, "volume": 1025076.0}, {"date": "2024-05-24", "close": 2.52, "volume": 1003848.0}, {"date": "2024-05-28", "close": 2.48, "volume": 928109.0}, {"date": "2024-05-29", "close": 2.26, "volume": 1117398.0}, {"date": "2024-05-30", "close": 2.18, "volume": 1255500.0}, {"date": "2024-05-31", "close": 2.21, "volume": 1408339.0}, {"date": "2024-06-03", "close": 2.15, "volume": 1245368.0}, {"date": "2024-06-04", "close": 2.11, "volume": 1774142.0}, {"date": "2024-06-05", "close": 2.12, "volume": 806981.0}, {"date": "2024-06-06", "close": 2.08, "volume": 710462.0}, {"date": "2024-06-07", "close": 2.06, "volume": 1261100.0}, {"date": "2024-06-10", "close": 1.855, "volume": 1503504.0}, {"date": "2024-06-11", "close": 2.05, "volume": 3899584.0}, {"date": "2024-06-12", "close": 2.07, "volume": 3182491.0}, {"date": "2024-06-13", "close": 2.03, "volume": 1868548.0}, {"date": "2024-06-14", "close": 1.97, "volume": 1558489.0}, {"date": "2024-06-17", "close": 1.82, "volume": 4574803.0}, {"date": "2024-06-18", "close": 1.8, "volume": 2751060.0}, {"date": "2024-06-20", "close": 1.77, "volume": 1502404.0}, {"date": "2024-06-21", "close": 1.79, "volume": 1853726.0}, {"date": "2024-06-24", "close": 1.8, "volume": 923252.0}, {"date": "2024-06-25", "close": 1.82, "volume": 1060209.0}, {"date": "2024-06-26", "close": 1.83, "volume": 1416617.0}, {"date": "2024-06-27", "close": 1.9, "volume": 2389054.0}, {"date": "2024-06-28", "close": 1.92, "volume": 1677419.0}, {"date": "2024-07-01", "close": 1.84, "volume": 1157725.0}, {"date": "2024-07-02", "close": 1.96, "volume": 1122978.0}, {"date": "2024-07-03", "close": 1.95, "volume": 1443400.0}, {"date": "2024-07-05", "close": 2.01, "volume": 1295192.0}, {"date": "2024-07-08", "close": 1.91, "volume": 1244331.0}, {"date": "2024-07-09", "close": 1.88, "volume": 453106.0}, {"date": "2024-07-10", "close": 1.76, "volume": 1318830.0}, {"date": "2024-07-11", "close": 1.84, "volume": 1914345.0}, {"date": "2024-07-12", "close": 2.01, "volume": 1328659.0}, {"date": "2024-07-15", "close": 2.11, "volume": 1932763.0}, {"date": "2024-07-16", "close": 2.2, "volume": 1959318.0}, {"date": "2024-07-17", "close": 2.08, "volume": 1663034.0}, {"date": "2024-07-18", "close": 1.93, "volume": 1070176.0}, {"date": "2024-07-19", "close": 1.79, "volume": 1067389.0}, {"date": "2024-07-22", "close": 1.84, "volume": 889134.0}, {"date": "2024-07-23", "close": 1.86, "volume": 862674.0}, {"date": "2024-07-24", "close": 1.81, "volume": 848143.0}, {"date": "2024-07-25", "close": 1.82, "volume": 1019364.0}, {"date": "2024-07-26", "close": 1.79, "volume": 1851644.0}, {"date": "2024-07-29", "close": 1.87, "volume": 1102450.0}, {"date": "2024-07-30", "close": 1.8, "volume": 766877.0}, {"date": "2024-07-31", "close": 1.85, "volume": 843622.0}, {"date": "2024-08-01", "close": 1.7, "volume": 2338822.0}, {"date": "2024-08-02", "close": 1.56, "volume": 3045806.0}, {"date": "2024-08-05", "close": 1.35, "volume": 3299236.0}, {"date": "2024-08-06", "close": 1.31, "volume": 2814996.0}, {"date": "2024-08-07", "close": 1.25, "volume": 3132024.0}, {"date": "2024-08-08", "close": 1.29, "volume": 4476737.0}, {"date": "2024-08-09", "close": 1.12, "volume": 9910482.0}, {"date": "2024-08-12", "close": 1.29, "volume": 2461069.0}, {"date": "2024-08-13", "close": 1.26, "volume": 1355729.0}, {"date": "2024-08-14", "close": 1.29, "volume": 1538192.0}, {"date": "2024-08-15", "close": 1.4, "volume": 2678569.0}, {"date": "2024-08-16", "close": 1.41, "volume": 1367965.0}, {"date": "2024-08-19", "close": 1.54, "volume": 1462186.0}, {"date": "2024-08-20", "close": 1.47, "volume": 1239787.0}, {"date": "2024-08-21", "close": 1.59, "volume": 1257318.0}, {"date": "2024-08-22", "close": 1.51, "volume": 770935.0}, {"date": "2024-08-23", "close": 1.73, "volume": 2875943.0}, {"date": "2024-08-26", "close": 1.74, "volume": 1457489.0}, {"date": "2024-08-27", "close": 1.8, "volume": 1444768.0}, {"date": "2024-08-28", "close": 1.77, "volume": 2014943.0}, {"date": "2024-08-29", "close": 1.82, "volume": 1250221.0}, {"date": "2024-08-30", "close": 1.79, "volume": 813870.0}, {"date": "2024-09-03", "close": 1.71, "volume": 1067269.0}, {"date": "2024-09-04", "close": 1.96, "volume": 1316734.0}, {"date": "2024-09-05", "close": 1.69, "volume": 1152970.0}, {"date": "2024-09-06", "close": 1.41, "volume": 1167365.0}, {"date": "2024-09-09", "close": 1.35, "volume": 926116.0}, {"date": "2024-09-10", "close": 1.49, "volume": 1436987.0}, {"date": "2024-09-11", "close": 1.43, "volume": 772501.0}, {"date": "2024-09-12", "close": 1.46, "volume": 645023.0}, {"date": "2024-09-13", "close": 1.5, "volume": 846492.0}, {"date": "2024-09-16", "close": 1.49, "volume": 763763.0}, {"date": "2024-09-17", "close": 1.64, "volume": 1440848.0}, {"date": "2024-09-18", "close": 1.51, "volume": 794764.0}, {"date": "2024-09-19", "close": 1.53, "volume": 602929.0}, {"date": "2024-09-20", "close": 1.44, "volume": 1221061.0}, {"date": "2024-09-23", "close": 1.43, "volume": 952674.0}, {"date": "2024-09-24", "close": 1.43, "volume": 770766.0}, {"date": "2024-09-25", "close": 1.32, "volume": 756457.0}, {"date": "2024-09-26", "close": 1.37, "volume": 1304862.0}, {"date": "2024-09-27", "close": 1.38, "volume": 358772.0}, {"date": "2024-09-30", "close": 1.44, "volume": 872263.0}, {"date": "2024-10-01", "close": 1.41, "volume": 1256542.0}, {"date": "2024-10-02", "close": 1.58, "volume": 1344139.0}, {"date": "2024-10-03", "close": 1.46, "volume": 964645.0}, {"date": "2024-10-04", "close": 1.48, "volume": 558986.0}, {"date": "2024-10-07", "close": 1.56, "volume": 1724845.0}, {"date": "2024-10-08", "close": 1.54, "volume": 1418372.0}, {"date": "2024-10-09", "close": 1.51, "volume": 448993.0}, {"date": "2024-10-10", "close": 1.5, "volume": 743451.0}, {"date": "2024-10-11", "close": 1.56, "volume": 522689.0}, {"date": "2024-10-14", "close": 1.57, "volume": 1100526.0}, {"date": "2024-10-15", "close": 1.63, "volume": 771549.0}, {"date": "2024-10-16", "close": 1.63, "volume": 701568.0}, {"date": "2024-10-17", "close": 1.66, "volume": 322503.0}, {"date": "2024-10-18", "close": 1.6, "volume": 719604.0}, {"date": "2024-10-21", "close": 1.6, "volume": 612945.0}, {"date": "2024-10-22", "close": 1.67, "volume": 348061.0}, {"date": "2024-10-23", "close": 1.67, "volume": 414543.0}, {"date": "2024-10-24", "close": 1.7, "volume": 984041.0}, {"date": "2024-10-25", "close": 1.65, "volume": 554336.0}, {"date": "2024-10-28", "close": 1.77, "volume": 584643.0}, {"date": "2024-10-29", "close": 1.79, "volume": 342567.0}, {"date": "2024-10-30", "close": 1.77, "volume": 1324672.0}, {"date": "2024-10-31", "close": 1.615, "volume": 882857.0}, {"date": "2024-11-01", "close": 1.66, "volume": 580261.0}, {"date": "2024-11-04", "close": 1.61, "volume": 1132048.0}, {"date": "2024-11-05", "close": 1.7, "volume": 808905.0}, {"date": "2024-11-06", "close": 1.67, "volume": 1084211.0}, {"date": "2024-11-07", "close": 1.68, "volume": 559796.0}, {"date": "2024-11-08", "close": 1.63, "volume": 1122906.0}, {"date": "2024-11-11", "close": 1.76, "volume": 2002468.0}, {"date": "2024-11-12", "close": 1.7, "volume": 1982118.0}, {"date": "2024-11-13", "close": 1.85, "volume": 2350739.0}, {"date": "2024-11-14", "close": 1.79, "volume": 1118951.0}, {"date": "2024-11-15", "close": 1.53, "volume": 1008094.0}, {"date": "2024-11-18", "close": 1.565, "volume": 946145.0}, {"date": "2024-11-19", "close": 1.615, "volume": 966596.0}, {"date": "2024-11-20", "close": 1.49, "volume": 324601.0}, {"date": "2024-11-21", "close": 1.39, "volume": 757363.0}, {"date": "2024-11-22", "close": 1.42, "volume": 497073.0}, {"date": "2024-11-25", "close": 1.42, "volume": 902658.0}, {"date": "2024-11-26", "close": 1.43, "volume": 652384.0}, {"date": "2024-11-27", "close": 1.47, "volume": 625135.0}, {"date": "2024-11-29", "close": 1.48, "volume": 273499.0}, {"date": "2024-12-02", "close": 1.52, "volume": 617708.0}, {"date": "2024-12-03", "close": 1.43, "volume": 472884.0}, {"date": "2024-12-04", "close": 1.47, "volume": 497067.0}, {"date": "2024-12-05", "close": 1.46, "volume": 477066.0}, {"date": "2024-12-06", "close": 1.5, "volume": 442657.0}, {"date": "2024-12-09", "close": 1.5, "volume": 802800.0}, {"date": "2024-12-10", "close": 1.53, "volume": 693170.0}, {"date": "2024-12-11", "close": 1.5, "volume": 364974.0}, {"date": "2024-12-12", "close": 1.51, "volume": 431517.0}, {"date": "2024-12-13", "close": 1.58, "volume": 550992.0}, {"date": "2024-12-16", "close": 1.56, "volume": 638727.0}, {"date": "2024-12-17", "close": 1.61, "volume": 376326.0}, {"date": "2024-12-18", "close": 1.41, "volume": 1259043.0}, {"date": "2024-12-19", "close": 1.415, "volume": 421129.0}, {"date": "2024-12-20", "close": 1.46, "volume": 916727.0}, {"date": "2024-12-23", "close": 1.44, "volume": 367629.0}, {"date": "2024-12-24", "close": 1.49, "volume": 222244.0}, {"date": "2024-12-26", "close": 1.57, "volume": 463613.0}, {"date": "2024-12-27", "close": 1.62, "volume": 773743.0}, {"date": "2024-12-30", "close": 1.6, "volume": 752124.0}, {"date": "2024-12-31", "close": 1.59, "volume": 434562.0}, {"date": "2025-01-02", "close": 1.61, "volume": 443196.0}, {"date": "2025-01-03", "close": 1.65, "volume": 299775.0}, {"date": "2025-01-06", "close": 1.81, "volume": 1474213.0}, {"date": "2025-01-07", "close": 1.9, "volume": 627414.0}, {"date": "2025-01-08", "close": 1.77, "volume": 859562.0}, {"date": "2025-01-10", "close": 1.55, "volume": 928773.0}, {"date": "2025-01-13", "close": 1.515, "volume": 417918.0}, {"date": "2025-01-14", "close": 1.52, "volume": 536027.0}, {"date": "2025-01-15", "close": 1.55, "volume": 795741.0}, {"date": "2025-01-16", "close": 1.62, "volume": 463378.0}, {"date": "2025-01-17", "close": 1.74, "volume": 360925.0}, {"date": "2025-01-21", "close": 1.81, "volume": 487489.0}, {"date": "2025-01-22", "close": 1.67, "volume": 300686.0}, {"date": "2025-01-23", "close": 1.69, "volume": 270591.0}, {"date": "2025-01-24", "close": 1.73, "volume": 406416.0}, {"date": "2025-01-27", "close": 1.65, "volume": 429091.0}, {"date": "2025-01-28", "close": 1.67, "volume": 220659.0}, {"date": "2025-01-29", "close": 1.65, "volume": 409435.0}, {"date": "2025-01-30", "close": 1.67, "volume": 247984.0}, {"date": "2025-01-31", "close": 1.67, "volume": 580816.0}, {"date": "2025-02-03", "close": 1.66, "volume": 568669.0}, {"date": "2025-02-04", "close": 1.62, "volume": 519340.0}, {"date": "2025-02-05", "close": 1.61, "volume": 411614.0}, {"date": "2025-02-06", "close": 1.62, "volume": 908872.0}, {"date": "2025-02-07", "close": 1.55, "volume": 445702.0}, {"date": "2025-02-10", "close": 1.62, "volume": 337626.0}, {"date": "2025-02-11", "close": 1.63, "volume": 369471.0}, {"date": "2025-02-12", "close": 1.62, "volume": 308602.0}, {"date": "2025-02-13", "close": 1.67, "volume": 250190.0}, {"date": "2025-02-14", "close": 1.67, "volume": 197607.0}, {"date": "2025-02-18", "close": 1.65, "volume": 268716.0}, {"date": "2025-02-19", "close": 1.69, "volume": 497279.0}, {"date": "2025-02-20", "close": 1.6, "volume": 300547.0}, {"date": "2025-02-21", "close": 1.61, "volume": 389108.0}, {"date": "2025-02-24", "close": 1.56, "volume": 452178.0}, {"date": "2025-02-25", "close": 1.5, "volume": 504638.0}, {"date": "2025-02-26", "close": 1.51, "volume": 426676.0}, {"date": "2025-02-27", "close": 1.44, "volume": 480496.0}, {"date": "2025-02-28", "close": 1.47, "volume": 1129562.0}, {"date": "2025-03-03", "close": 1.275, "volume": 1187869.0}, {"date": "2025-03-04", "close": 1.16, "volume": 2012711.0}, {"date": "2025-03-05", "close": 1.29, "volume": 1549312.0}, {"date": "2025-03-06", "close": 1.26, "volume": 791653.0}, {"date": "2025-03-07", "close": 1.3, "volume": 753459.0}, {"date": "2025-03-10", "close": 1.285, "volume": 856031.0}, {"date": "2025-03-11", "close": 1.36, "volume": 793422.0}, {"date": "2025-03-12", "close": 1.42, "volume": 654864.0}, {"date": "2025-03-13", "close": 1.34, "volume": 1334955.0}, {"date": "2025-03-14", "close": 1.32, "volume": 711715.0}, {"date": "2025-03-17", "close": 1.32, "volume": 520432.0}, {"date": "2025-03-18", "close": 1.28, "volume": 1037316.0}, {"date": "2025-03-19", "close": 1.32, "volume": 488621.0}, {"date": "2025-03-20", "close": 1.31, "volume": 404651.0}, {"date": "2025-03-21", "close": 1.31, "volume": 745053.0}, {"date": "2025-03-24", "close": 1.41, "volume": 392124.0}, {"date": "2025-03-25", "close": 1.41, "volume": 355575.0}, {"date": "2025-03-26", "close": 1.34, "volume": 203956.0}, {"date": "2025-03-27", "close": 1.36, "volume": 266767.0}, {"date": "2025-03-28", "close": 1.32, "volume": 382130.0}, {"date": "2025-03-31", "close": 1.34, "volume": 615670.0}, {"date": "2025-04-01", "close": 1.23, "volume": 533164.0}, {"date": "2025-04-02", "close": 1.48, "volume": 1616877.0}, {"date": "2025-04-03", "close": 1.33, "volume": 861517.0}, {"date": "2025-04-04", "close": 1.2, "volume": 712260.0}, {"date": "2025-04-07", "close": 1.045, "volume": 890161.0}, {"date": "2025-04-08", "close": 1.045, "volume": 759728.0}, {"date": "2025-04-09", "close": 1.08, "volume": 2087085.0}, {"date": "2025-04-10", "close": 1.0, "volume": 457842.0}, {"date": "2025-04-11", "close": 1.05, "volume": 550941.0}, {"date": "2025-04-14", "close": 1.0, "volume": 575883.0}, {"date": "2025-04-15", "close": 0.9992, "volume": 945321.0}, {"date": "2025-04-16", "close": 0.8599, "volume": 620415.0}, {"date": "2025-04-17", "close": 0.8458, "volume": 564752.0}, {"date": "2025-04-21", "close": 0.8213, "volume": 577438.0}, {"date": "2025-04-22", "close": 0.89, "volume": 475615.0}, {"date": "2025-04-23", "close": 0.946, "volume": 419701.0}, {"date": "2025-04-24", "close": 0.9804, "volume": 379223.0}, {"date": "2025-04-25", "close": 0.9903, "volume": 278620.0}, {"date": "2025-04-28", "close": 1.01, "volume": 276720.0}, {"date": "2025-04-29", "close": 1.0, "volume": 203187.0}, {"date": "2025-04-30", "close": 0.9915, "volume": 176805.0}, {"date": "2025-05-01", "close": 1.03, "volume": 345800.0}, {"date": "2025-05-02", "close": 1.14, "volume": 218974.0}, {"date": "2025-05-05", "close": 1.06, "volume": 303866.0}, {"date": "2025-05-06", "close": 1.05, "volume": 298727.0}, {"date": "2025-05-07", "close": 1.42, "volume": 2214437.0}, {"date": "2025-05-08", "close": 1.24, "volume": 929379.0}, {"date": "2025-05-09", "close": 1.87, "volume": 6500856.0}, {"date": "2025-05-12", "close": 1.76, "volume": 3784659.0}, {"date": "2025-05-13", "close": 1.47, "volume": 1915377.0}, {"date": "2025-05-14", "close": 1.48, "volume": 786077.0}, {"date": "2025-05-15", "close": 1.73, "volume": 1224480.0}, {"date": "2025-05-16", "close": 1.74, "volume": 1063950.0}, {"date": "2025-05-19", "close": 1.64, "volume": 494528.0}, {"date": "2025-05-20", "close": 1.69, "volume": 332244.0}, {"date": "2025-05-21", "close": 1.56, "volume": 371980.0}, {"date": "2025-05-22", "close": 1.73, "volume": 660653.0}, {"date": "2025-05-23", "close": 1.61, "volume": 362228.0}, {"date": "2025-05-27", "close": 1.69, "volume": 613773.0}, {"date": "2025-05-28", "close": 1.65, "volume": 597060.0}, {"date": "2025-05-29", "close": 1.61, "volume": 551025.0}, {"date": "2025-05-30", "close": 1.63, "volume": 1192202.0}, {"date": "2025-06-02", "close": 1.6, "volume": 641304.0}, {"date": "2025-06-03", "close": 1.65, "volume": 619076.0}, {"date": "2025-06-04", "close": 1.67, "volume": 288590.0}, {"date": "2025-06-05", "close": 1.6, "volume": 599334.0}, {"date": "2025-06-06", "close": 1.6, "volume": 764289.0}, {"date": "2025-06-09", "close": 1.6, "volume": 919240.0}, {"date": "2025-06-10", "close": 1.6, "volume": 442228.0}, {"date": "2025-06-11", "close": 1.59, "volume": 468801.0}, {"date": "2025-06-12", "close": 1.56, "volume": 393232.0}, {"date": "2025-06-13", "close": 1.53, "volume": 662251.0}, {"date": "2025-06-16", "close": 1.54, "volume": 654584.0}, {"date": "2025-06-17", "close": 1.53, "volume": 395308.0}, {"date": "2025-06-18", "close": 1.46, "volume": 709594.0}, {"date": "2025-06-20", "close": 1.61, "volume": 783202.0}, {"date": "2025-06-23", "close": 1.93, "volume": 2338795.0}, {"date": "2025-06-24", "close": 1.92, "volume": 667212.0}, {"date": "2025-06-25", "close": 1.92, "volume": 420397.0}, {"date": "2025-06-26", "close": 1.94, "volume": 737650.0}, {"date": "2025-06-27", "close": 1.95, "volume": 6403898.0}, {"date": "2025-06-30", "close": 1.91, "volume": 493970.0}, {"date": "2025-07-01", "close": 2.16, "volume": 1308701.0}, {"date": "2025-07-02", "close": 2.11, "volume": 1923308.0}, {"date": "2025-07-03", "close": 2.28, "volume": 499663.0}, {"date": "2025-07-07", "close": 2.2, "volume": 869183.0}, {"date": "2025-07-08", "close": 2.1, "volume": 663229.0}, {"date": "2025-07-09", "close": 2.09, "volume": 756124.0}, {"date": "2025-07-10", "close": 2.04, "volume": 501475.0}, {"date": "2025-07-11", "close": 1.91, "volume": 564916.0}, {"date": "2025-07-14", "close": 1.87, "volume": 765093.0}, {"date": "2025-07-15", "close": 1.64, "volume": 1133875.0}, {"date": "2025-07-16", "close": 1.72, "volume": 652053.0}, {"date": "2025-07-17", "close": 1.66, "volume": 434435.0}, {"date": "2025-07-18", "close": 1.59, "volume": 466443.0}, {"date": "2025-07-21", "close": 1.66, "volume": 689518.0}, {"date": "2025-07-22", "close": 1.83, "volume": 1333357.0}, {"date": "2025-07-23", "close": 2.02, "volume": 1829125.0}, {"date": "2025-07-24", "close": 1.83, "volume": 641397.0}, {"date": "2025-07-25", "close": 1.79, "volume": 300027.0}, {"date": "2025-07-28", "close": 1.76, "volume": 266616.0}, {"date": "2025-07-29", "close": 1.69, "volume": 402658.0}, {"date": "2025-07-30", "close": 1.6, "volume": 478056.0}, {"date": "2025-07-31", "close": 1.54, "volume": 559612.0}, {"date": "2025-08-01", "close": 1.53, "volume": 540368.0}, {"date": "2025-08-04", "close": 1.6, "volume": 330463.0}, {"date": "2025-08-05", "close": 1.65, "volume": 264988.0}, {"date": "2025-08-06", "close": 1.59, "volume": 1643806.0}, {"date": "2025-08-07", "close": 1.59, "volume": 2642477.0}, {"date": "2025-08-08", "close": 1.89, "volume": 7717961.0}, {"date": "2025-08-11", "close": 2.21, "volume": 3575204.0}, {"date": "2025-08-12", "close": 2.32, "volume": 1700313.0}, {"date": "2025-08-13", "close": 2.38, "volume": 2275945.0}, {"date": "2025-08-14", "close": 2.17, "volume": 1631176.0}, {"date": "2025-08-15", "close": 2.18, "volume": 1099868.0}, {"date": "2025-08-18", "close": 2.19, "volume": 609131.0}, {"date": "2025-08-19", "close": 2.16, "volume": 492554.0}, {"date": "2025-08-20", "close": 2.12, "volume": 443627.0}, {"date": "2025-08-21", "close": 2.07, "volume": 321063.0}, {"date": "2025-08-22", "close": 2.21, "volume": 1022495.0}, {"date": "2025-08-25", "close": 2.1, "volume": 482221.0}, {"date": "2025-08-26", "close": 2.03, "volume": 629925.0}, {"date": "2025-08-27", "close": 2.05, "volume": 718957.0}, {"date": "2025-08-28", "close": 2.04, "volume": 518335.0}, {"date": "2025-08-29", "close": 2.08, "volume": 516676.0}, {"date": "2025-09-02", "close": 2.0, "volume": 862969.0}, {"date": "2025-09-03", "close": 2.0, "volume": 511987.0}, {"date": "2025-09-04", "close": 2.01, "volume": 735531.0}, {"date": "2025-09-05", "close": 2.05, "volume": 1110507.0}, {"date": "2025-09-08", "close": 2.33, "volume": 1528071.0}, {"date": "2025-09-09", "close": 2.44, "volume": 1978015.0}, {"date": "2025-09-10", "close": 2.3, "volume": 1345457.0}, {"date": "2025-09-11", "close": 2.47, "volume": 1346727.0}, {"date": "2025-09-12", "close": 2.53, "volume": 1629649.0}, {"date": "2025-09-15", "close": 2.63, "volume": 2021975.0}, {"date": "2025-09-16", "close": 2.42, "volume": 945837.0}, {"date": "2025-09-17", "close": 2.39, "volume": 911081.0}, {"date": "2025-09-18", "close": 2.37, "volume": 2036534.0}, {"date": "2025-09-19", "close": 2.28, "volume": 1918883.0}, {"date": "2025-09-22", "close": 2.28, "volume": 649674.0}, {"date": "2025-09-23", "close": 2.18, "volume": 584903.0}, {"date": "2025-09-24", "close": 2.05, "volume": 370729.0}, {"date": "2025-09-25", "close": 1.94, "volume": 679834.0}, {"date": "2025-09-26", "close": 1.97, "volume": 510214.0}, {"date": "2025-09-29", "close": 2.0, "volume": 353552.0}, {"date": "2025-09-30", "close": 1.99, "volume": 607849.0}, {"date": "2025-10-01", "close": 1.775, "volume": 1192613.0}, {"date": "2025-10-02", "close": 1.7, "volume": 767961.0}, {"date": "2025-10-03", "close": 1.68, "volume": 453672.0}, {"date": "2025-10-06", "close": 1.67, "volume": 682093.0}, {"date": "2025-10-07", "close": 1.65, "volume": 445863.0}, {"date": "2025-10-08", "close": 1.7, "volume": 839396.0}, {"date": "2025-10-09", "close": 1.56, "volume": 1165015.0}, {"date": "2025-10-10", "close": 1.44, "volume": 1439089.0}, {"date": "2025-10-13", "close": 1.52, "volume": 789097.0}, {"date": "2025-10-14", "close": 1.555, "volume": 876262.0}, {"date": "2025-10-15", "close": 1.49, "volume": 1025283.0}, {"date": "2025-10-16", "close": 1.44, "volume": 894288.0}, {"date": "2025-10-17", "close": 1.43, "volume": 1110071.0}, {"date": "2025-10-20", "close": 1.39, "volume": 930596.0}, {"date": "2025-10-21", "close": 1.34, "volume": 794148.0}, {"date": "2025-10-22", "close": 1.33, "volume": 1172456.0}, {"date": "2025-10-23", "close": 1.3, "volume": 1975107.0}, {"date": "2025-10-24", "close": 1.39, "volume": 713558.0}, {"date": "2025-10-27", "close": 1.46, "volume": 2744125.0}, {"date": "2025-10-28", "close": 1.46, "volume": 1544525.0}, {"date": "2025-10-29", "close": 1.45, "volume": 883412.0}, {"date": "2025-10-30", "close": 1.41, "volume": 882549.0}, {"date": "2025-10-31", "close": 1.43, "volume": 706151.0}, {"date": "2025-11-03", "close": 1.37, "volume": 992308.0}, {"date": "2025-11-04", "close": 1.38, "volume": 999660.0}, {"date": "2025-11-05", "close": 1.47, "volume": 471182.0}, {"date": "2025-11-06", "close": 1.29, "volume": 1845332.0}, {"date": "2025-11-07", "close": 1.4, "volume": 4844150.0}, {"date": "2025-11-10", "close": 1.38, "volume": 1619123.0}, {"date": "2025-11-11", "close": 1.31, "volume": 1059259.0}, {"date": "2025-11-12", "close": 1.33, "volume": 618139.0}, {"date": "2025-11-13", "close": 1.3, "volume": 968023.0}, {"date": "2025-11-14", "close": 1.28, "volume": 710065.0}, {"date": "2025-11-17", "close": 1.27, "volume": 928479.0}, {"date": "2025-11-18", "close": 1.31, "volume": 354148.0}, {"date": "2025-11-19", "close": 1.29, "volume": 253621.0}, {"date": "2025-11-20", "close": 1.26, "volume": 802758.0}, {"date": "2025-11-21", "close": 1.32, "volume": 1228295.0}, {"date": "2025-11-24", "close": 1.32, "volume": 456692.0}, {"date": "2025-11-25", "close": 1.38, "volume": 420088.0}, {"date": "2025-11-26", "close": 1.45, "volume": 884079.0}, {"date": "2025-11-28", "close": 1.48, "volume": 283477.0}, {"date": "2025-12-01", "close": 1.49, "volume": 572242.0}, {"date": "2025-12-02", "close": 1.45, "volume": 594509.0}, {"date": "2025-12-03", "close": 1.59, "volume": 706217.0}, {"date": "2025-12-04", "close": 1.58, "volume": 2178137.0}, {"date": "2025-12-05", "close": 1.46, "volume": 916289.0}, {"date": "2025-12-08", "close": 1.47, "volume": 910284.0}, {"date": "2025-12-09", "close": 1.52, "volume": 671750.0}, {"date": "2025-12-10", "close": 1.43, "volume": 1443142.0}, {"date": "2025-12-11", "close": 1.46, "volume": 962414.0}, {"date": "2025-12-12", "close": 1.4, "volume": 465437.0}, {"date": "2025-12-15", "close": 1.38, "volume": 605548.0}, {"date": "2025-12-16", "close": 1.41, "volume": 469376.0}, {"date": "2025-12-17", "close": 1.5, "volume": 833335.0}, {"date": "2025-12-18", "close": 1.53, "volume": 538301.0}, {"date": "2025-12-19", "close": 1.53, "volume": 596128.0}, {"date": "2025-12-22", "close": 1.51, "volume": 331483.0}, {"date": "2025-12-23", "close": 1.46, "volume": 241480.0}, {"date": "2025-12-24", "close": 1.45, "volume": 162611.0}, {"date": "2025-12-26", "close": 1.46, "volume": 235235.0}, {"date": "2025-12-29", "close": 1.44, "volume": 422665.0}, {"date": "2025-12-30", "close": 1.43, "volume": 301412.0}, {"date": "2025-12-31", "close": 1.39, "volume": 597843.0}, {"date": "2026-01-02", "close": 1.4, "volume": 253583.0}, {"date": "2026-01-05", "close": 1.41, "volume": 297306.0}, {"date": "2026-01-06", "close": 1.47, "volume": 484368.0}, {"date": "2026-01-07", "close": 1.44, "volume": 282037.0}, {"date": "2026-01-08", "close": 1.56, "volume": 416591.0}, {"date": "2026-01-09", "close": 1.46, "volume": 298955.0}, {"date": "2026-01-12", "close": 1.51, "volume": 212427.0}, {"date": "2026-01-13", "close": 1.53, "volume": 230998.0}, {"date": "2026-01-14", "close": 1.54, "volume": 219045.0}, {"date": "2026-01-15", "close": 1.56, "volume": 687168.0}, {"date": "2026-01-16", "close": 1.5, "volume": 328645.0}, {"date": "2026-01-20", "close": 1.44, "volume": 496795.0}, {"date": "2026-01-21", "close": 1.54, "volume": 443123.0}, {"date": "2026-01-22", "close": 1.56, "volume": 470792.0}, {"date": "2026-01-23", "close": 1.53, "volume": 229095.0}, {"date": "2026-01-26", "close": 1.52, "volume": 206403.0}, {"date": "2026-01-27", "close": 1.52, "volume": 283630.0}, {"date": "2026-01-28", "close": 1.51, "volume": 507836.0}, {"date": "2026-01-29", "close": 1.51, "volume": 470760.0}, {"date": "2026-01-30", "close": 1.5, "volume": 492265.0}, {"date": "2026-02-02", "close": 1.5, "volume": 742214.0}, {"date": "2026-02-03", "close": 1.41, "volume": 748227.0}, {"date": "2026-02-04", "close": 1.45, "volume": 1162758.0}, {"date": "2026-02-05", "close": 1.29, "volume": 707499.0}, {"date": "2026-02-06", "close": 1.28, "volume": 602070.0}, {"date": "2026-02-09", "close": 1.21, "volume": 1297417.0}, {"date": "2026-02-10", "close": 1.16, "volume": 353510.0}, {"date": "2026-02-11", "close": 1.06, "volume": 558782.0}, {"date": "2026-02-12", "close": 1.04, "volume": 390452.0}, {"date": "2026-02-13", "close": 1.04, "volume": 455785.0}, {"date": "2026-02-17", "close": 0.9994, "volume": 935518.0}, {"date": "2026-02-18", "close": 0.99, "volume": 937071.0}, {"date": "2026-02-19", "close": 0.9825, "volume": 809980.0}, {"date": "2026-02-20", "close": 0.94, "volume": 1140188.0}, {"date": "2026-02-23", "close": 0.9125, "volume": 632813.0}, {"date": "2026-02-24", "close": 0.893, "volume": 572875.0}, {"date": "2026-02-25", "close": 0.8884, "volume": 507614.0}, {"date": "2026-02-26", "close": 0.972, "volume": 556102.0}, {"date": "2026-02-27", "close": 1.04, "volume": 1017850.0}, {"date": "2026-03-02", "close": 1.08, "volume": 1168576.0}, {"date": "2026-03-03", "close": 1.08, "volume": 1240694.0}, {"date": "2026-03-04", "close": 1.1, "volume": 1118970.0}, {"date": "2026-03-05", "close": 1.13, "volume": 657832.0}, {"date": "2026-03-06", "close": 1.14, "volume": 784430.0}, {"date": "2026-03-09", "close": 1.18, "volume": 686426.0}, {"date": "2026-03-10", "close": 1.13, "volume": 665794.0}, {"date": "2026-03-11", "close": 1.125, "volume": 772209.0}, {"date": "2026-03-12", "close": 1.06, "volume": 919188.0}, {"date": "2026-03-13", "close": 1.27, "volume": 2027811.0}, {"date": "2026-03-16", "close": 1.195, "volume": 1235126.0}, {"date": "2026-03-17", "close": 1.17, "volume": 506189.0}, {"date": "2026-03-18", "close": 1.18, "volume": 698476.0}, {"date": "2026-03-19", "close": 1.16, "volume": 522496.0}, {"date": "2026-03-20", "close": 1.13, "volume": 858265.0}, {"date": "2026-03-23", "close": 1.16, "volume": 457805.0}, {"date": "2026-03-24", "close": 1.1, "volume": 386573.0}, {"date": "2026-03-25", "close": 1.0, "volume": 527909.0}, {"date": "2026-03-26", "close": 0.8985, "volume": 588472.0}, {"date": "2026-03-27", "close": 0.8052, "volume": 988822.0}, {"date": "2026-03-30", "close": 0.8201, "volume": 405990.0}, {"date": "2026-03-31", "close": 0.89, "volume": 980304.0}, {"date": "2026-04-01", "close": 0.9275, "volume": 776279.0}, {"date": "2026-04-02", "close": 0.9052, "volume": 333879.0}, {"date": "2026-04-06", "close": 0.8925, "volume": 270928.0}, {"date": "2026-04-07", "close": 0.877, "volume": 950155.0}, {"date": "2026-04-08", "close": 0.9318, "volume": 330065.0}, {"date": "2026-04-09", "close": 0.9215, "volume": 289934.0}, {"date": "2026-04-10", "close": 0.8978, "volume": 287063.0}, {"date": "2026-04-13", "close": 0.94, "volume": 769209.0}, {"date": "2026-04-14", "close": 0.9898, "volume": 744710.0}, {"date": "2026-04-15", "close": 0.97, "volume": 480803.0}, {"date": "2026-04-16", "close": 0.899, "volume": 1052447.0}, {"date": "2026-04-17", "close": 0.9127, "volume": 464846.0}, {"date": "2026-04-20", "close": 0.8833, "volume": 455927.0}, {"date": "2026-04-21", "close": 0.881, "volume": 757785.0}, {"date": "2026-04-22", "close": 0.9, "volume": 836509.0}, {"date": "2026-04-23", "close": 0.826, "volume": 674392.0}, {"date": "2026-04-24", "close": 0.8507, "volume": 585825.0}, {"date": "2026-04-27", "close": 0.8809, "volume": 656319.0}, {"date": "2026-04-28", "close": 0.8355, "volume": 1190034.0}, {"date": "2026-04-29", "close": 0.8037, "volume": 802288.0}, {"date": "2026-04-30", "close": 0.8517, "volume": 520202.0}, {"date": "2026-05-01", "close": 0.8634, "volume": 622126.0}, {"date": "2026-05-04", "close": 0.8998, "volume": 1384578.0}, {"date": "2026-05-05", "close": 0.8987, "volume": 776985.0}, {"date": "2026-05-06", "close": 0.9327, "volume": 883943.0}, {"date": "2026-05-07", "close": 0.91, "volume": 2659654.0}, {"date": "2026-05-08", "close": 0.58, "volume": 4808916.0}, {"date": "2026-05-11", "close": 0.65, "volume": 3492782.0}, {"date": "2026-05-12", "close": 0.6546, "volume": 1146224.0}, {"date": "2026-05-13", "close": 0.65, "volume": 1152440.0}, {"date": "2026-05-14", "close": 0.6769, "volume": 1174221.0}, {"date": "2026-05-15", "close": 0.6437, "volume": 775741.0}, {"date": "2026-05-18", "close": 0.6056, "volume": 934549.0}, {"date": "2026-05-19", "close": 0.6625, "volume": 1464441.0}, {"date": "2026-05-20", "close": 0.6775, "volume": 1251513.0}, {"date": "2026-05-21", "close": 0.6599, "volume": 1118998.0}, {"date": "2026-05-22", "close": 0.6877, "volume": 873566.0}, {"date": "2026-05-26", "close": 0.8583, "volume": 4320330.0}, {"date": "2026-05-27", "close": 0.7836, "volume": 1281787.0}, {"date": "2026-05-28", "close": 0.7856, "volume": 809435.0}, {"date": "2026-05-29", "close": 0.7738, "volume": 1870060.0}, {"date": "2026-06-01", "close": 0.703, "volume": 605303.0}, {"date": "2026-06-02", "close": 0.6655, "volume": 832969.0}, {"date": "2026-06-03", "close": 0.6339, "volume": 791923.0}, {"date": "2026-06-04", "close": 0.6103, "volume": 745076.0}, {"date": "2026-06-05", "close": 0.6076, "volume": 955722.0}, {"date": "2026-06-08", "close": 0.6341, "volume": 756880.0}, {"date": "2026-06-09", "close": 0.6337, "volume": 453599.0}, {"date": "2026-06-10", "close": 0.6654, "volume": 402722.0}, {"date": "2026-06-11", "close": 0.6416, "volume": 646058.0}, {"date": "2026-06-12", "close": 0.6538, "volume": 390236.0}, {"date": "2026-06-15", "close": 0.6553, "volume": 491868.0}, {"date": "2026-06-16", "close": 0.6532, "volume": 305368.0}, {"date": "2026-06-17", "close": 0.6499, "volume": 644689.0}, {"date": "2026-06-18", "close": 0.6628, "volume": 869734.0}, {"date": "2026-06-22", "close": 0.6719, "volume": 565277.0}, {"date": "2026-06-23", "close": 0.6668, "volume": 507929.0}, {"date": "2026-06-24", "close": 0.66, "volume": 1274156.0}, {"date": "2026-06-25", "close": 0.6397, "volume": 1132490.0}, {"date": "2026-06-26", "close": 0.66, "volume": 14364330.0}, {"date": "2026-06-29", "close": 0.7126, "volume": 694744.0}, {"date": "2026-06-30", "close": 0.6925, "volume": 559728.0}, {"date": "2026-07-01", "close": 0.7178, "volume": 613324.0}, {"date": "2026-07-02", "close": 0.7258, "volume": 639278.0}, {"date": "2026-07-06", "close": 0.7549, "volume": 657646.0}, {"date": "2026-07-07", "close": 1.11, "volume": 88038840.0}, {"date": "2026-07-08", "close": 1.05, "volume": 6882285.0}, {"date": "2026-07-09", "close": 0.9431, "volume": 3554004.0}, {"date": "2026-07-10", "close": 0.9096, "volume": 1084762.0}, {"date": "2026-07-13", "close": 0.8406, "volume": 932329.0}, {"date": "2026-07-14", "close": 0.863, "volume": 859847.0}, {"date": "2026-07-15", "close": 0.9059, "volume": 811509.0}, {"date": "2026-07-16", "close": 0.8215, "volume": 724037.0}, {"date": "2026-07-17", "close": 0.8438, "volume": 653706.0}, {"date": "2026-07-20", "close": 0.7883, "volume": 688497.0}, {"date": "2026-07-21", "close": 0.7616, "volume": 884186.0}, {"date": "2026-07-22", "close": 0.7547, "volume": 484687.0}, {"date": "2026-07-23", "close": 0.74, "volume": 831026.0}, {"date": "2026-07-24", "close": 0.7322, "volume": 687786.0}, {"date": "2026-07-27", "close": 0.748, "volume": 1652800.0}, {"date": "2026-07-28", "close": 0.6986, "volume": 1031986.0}, {"date": "2026-07-29", "close": 0.6435, "volume": 894013.0}, {"date": "2026-07-30", "close": 0.6759, "volume": 421044.0}, {"date": "2026-07-31", "close": 0.6855, "volume": 1085216.0}, {"date": "2026-08-03", "close": 0.699, "volume": 342367.0}, {"date": "2026-08-04", "close": 0.7054, "volume": 311980.0}, {"date": "2026-08-05", "close": 0.7052, "volume": 326871.0}, {"date": "2026-08-06", "close": 0.7678, "volume": 715835.0}, {"date": "2026-08-07", "close": 0.661, "volume": 903744.0}, {"date": "2026-08-10", "close": 0.64, "volume": 474520.0}, {"date": "2026-08-11", "close": 0.7, "volume": 396124.0}, {"date": "2026-08-12", "close": 0.6468, "volume": 172012.0}, {"date": "2026-08-13", "close": 0.66, "volume": 303141.0}, {"date": "2026-08-14", "close": 0.667, "volume": 337713.0}, {"date": "2026-08-17", "close": 0.6, "volume": 276944.0}, {"date": "2026-08-18", "close": 0.6, "volume": 311870.0}, {"date": "2026-08-19", "close": 0.5948, "volume": 454364.0}, {"date": "2026-08-20", "close": 0.63, "volume": 772851.0}, {"date": "2026-08-21", "close": 0.6533, "volume": 388185.0}, {"date": "2026-08-24", "close": 0.68, "volume": 383995.0}, {"date": "2026-08-25", "close": 0.6501, "volume": 357204.0}, {"date": "2026-08-26", "close": 0.685, "volume": 522754.0}, {"date": "2026-08-27", "close": 0.6915, "volume": 265487.0}, {"date": "2026-08-28", "close": 0.685, "volume": 369208.0}, {"date": "2026-08-31", "close": 0.6761, "volume": 540305.0}, {"date": "2026-09-01", "close": 0.675, "volume": 282187.0}, {"date": "2026-09-02", "close": 0.7069, "volume": 356952.0}, {"date": "2026-09-03", "close": 0.697, "volume": 423905.0}, {"date": "2026-09-04", "close": 0.685, "volume": 269903.0}, {"date": "2026-09-08", "close": 0.7371, "volume": 417242.0}, {"date": "2026-09-09", "close": 0.69, "volume": 257565.0}, {"date": "2026-09-10", "close": 0.69, "volume": 275520.0}, {"date": "2026-09-11", "close": 0.7, "volume": 190327.0}, {"date": "2026-09-14", "close": 0.7001, "volume": 227876.0}, {"date": "2026-09-15", "close": 0.675, "volume": 363820.0}, {"date": "2026-09-16", "close": 0.675, "volume": 463861.0}, {"date": "2026-09-17", "close": 0.6801, "volume": 260866.0}, {"date": "2026-09-18", "close": 0.675, "volume": 1028449.0}, {"date": "2026-09-21", "close": 0.675, "volume": 387804.0}, {"date": "2026-09-22", "close": 0.6732, "volume": 267209.0}], "refreshing": true}