{"ticker": "TDUP", "overview": {"cik": "1484778", "ticker": "TDUP", "name": "ThredUp Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068212", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060227", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060226", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060225", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060224", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060220", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060219", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001484778-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001484778-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049196", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049194", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049193", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049191", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049190", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040385", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040383", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040381", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-040006", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-040004", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-040003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037268", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037266", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037264", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037258", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037255", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 712026.6011999999, "net": -712026.6011999999, "insiders": 3, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "TDUP", "has_prices": true, "as_of": "2026-07-24", "last": 5.7, "prev_close": 5.74, "change": -0.040000000000000036, "change_pct": -0.0069686411149825845, "session_volume": 1081450.0, "vwap_5": 6.077877751292579, "vwap_20": 6.610948775964281, "vwap_60": 5.3046599141978215, "vwap_250": 6.589456427933612, "high_52w": 8.72, "low_52w": 3.11, "avg_volume_20": 1691455.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068225", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Timothy M. Haley", "who_key": "HALEY TIMOTHY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/000162828026068225/0001628280-26-068225-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "0001628280-26-068219", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Patricia Nakache", "who_key": "Nakache Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1597755/000162828026068219/0001628280-26-068219-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "0001628280-26-068221", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Ian Friedman", "who_key": "Friedman Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834575/000162828026068221/0001628280-26-068221-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "0001628280-26-068212", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Coretha M. Rushing", "who_key": "Rushing Coretha M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/000162828026068212/0001628280-26-068212-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "0001628280-26-068214", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Noam Paransky", "who_key": "Paransky Noam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022533/000162828026068214/0001628280-26-068214-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "0001628280-26-060227", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Christopher Homer", "who_key": "Homer Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155465.676, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "An exit at the top? Exec sells $155K of TDUP", "source_url": "https://www.sec.gov/Archives/edgar/data/1850197/000162828026060227/0001628280-26-060227-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001628280-26-060219", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Sean Sobers", "who_key": "Sobers Sean", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115015.6908, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO trims $115K of TDUP", "source_url": "https://www.sec.gov/Archives/edgar/data/1688472/000162828026060219/0001628280-26-060219-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001628280-26-060220", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "James G. Reinhart", "who_key": "Reinhart James G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 441545.23439999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The corner office trims TDUP: $442K", "source_url": "https://www.sec.gov/Archives/edgar/data/1849447/000162828026060220/0001628280-26-060220-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001628280-26-049190", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Timothy M. Haley", "who_key": "HALEY TIMOTHY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/000162828026049190/0001628280-26-049190-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0001628280-26-049191", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Coretha M. Rushing", "who_key": "Rushing Coretha M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/000162828026049191/0001628280-26-049191-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0001628280-26-049193", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Patricia Nakache", "who_key": "Nakache Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/000162828026049193/0001628280-26-049193-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0001628280-26-049194", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Ian Friedman", "who_key": "Friedman Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/000162828026049194/0001628280-26-049194-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0001628280-26-049196", "src": "INSIDERS", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Noam Paransky", "who_key": "Paransky Noam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on TDUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/000162828026049196/0001628280-26-049196-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "13DG-0000919574-26-003169", "src": "13DG", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Needham Investment Management LLC", "who_key": "NEEDHAM INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "NEEDHAM INVESTMENT MANAGEMENT LLC moves to a 8.7% passive stake in TDUP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167212/0000919574-26-003169-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000102909-26-002429", "src": "13DG", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "ThredUp Inc.", "who_key": "ThredUp Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "ThredUp Inc. adjusts its stake in TDUP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/0000102909-26-002429-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-003169", "src": "13DG", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "Needham Investment Management LLC", "who_key": "NEEDHAM INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "NEEDHAM INVESTMENT MANAGEMENT LLC moves to a 8.7% passive stake in TDUP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167212/0000919574-26-003169-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000102909-26-002429", "src": "13DG", "ticker": "TDUP", "cik": "1484778", "company": "ThredUp Inc.", "company_raw": "ThredUp Inc.", "who": "ThredUp Inc.", "who_key": "ThredUp Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "ThredUp Inc. adjusts its stake in TDUP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1484778/0000102909-26-002429-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "ThredUp Inc. - Class A Common Stock", "new_value": "ThredUp Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001484778", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001484778", "applied": 1, "detected_at": "2026-10-28T01:45:10.607771"}]}, "key_people": [{"who": "James G. Reinhart", "who_key": "Reinhart James G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 441545.23439999996, "net": -441545.23439999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 441545.23439999996, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849447/000162828026060220/0001628280-26-060220-index.htm"}], "latest": {"action": "SELL", "amount": 441545.23439999996, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849447/000162828026060220/0001628280-26-060220-index.htm"}}, {"who": "Christopher Homer", "who_key": "Homer Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 155465.676, "net": -155465.676, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 155465.676, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850197/000162828026060227/0001628280-26-060227-index.htm"}], "latest": {"action": "SELL", "amount": 155465.676, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850197/000162828026060227/0001628280-26-060227-index.htm"}}, {"who": "Sean Sobers", "who_key": "Sobers Sean", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 115015.6908, "net": -115015.6908, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115015.6908, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688472/000162828026060219/0001628280-26-060219-index.htm"}], "latest": {"action": "SELL", "amount": 115015.6908, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688472/000162828026060219/0001628280-26-060219-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -712026.6011999999}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068212", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060227", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060226", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060225", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060224", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060220", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060219", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001484778-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001484778-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049196", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049194", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049193", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049191", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049190", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040385", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040383", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040381", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-040006", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-040004", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-040003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037268", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037266", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037264", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037258", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037255", "price_sensitive": false}], "performance": {"ticker": "TDUP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 25.87, "volume": 1386081.0}, {"date": "2021-07-28", "close": 24.505, "volume": 919838.0}, {"date": "2021-07-29", "close": 26.0, "volume": 2873156.0}, {"date": "2021-07-30", "close": 23.86, "volume": 554057.0}, {"date": "2021-08-02", "close": 23.95, "volume": 441160.0}, {"date": "2021-08-03", "close": 22.37, "volume": 789338.0}, {"date": "2021-08-04", "close": 22.27, "volume": 305003.0}, {"date": "2021-08-05", "close": 22.62, "volume": 367064.0}, {"date": "2021-08-06", "close": 23.4, "volume": 259424.0}, {"date": "2021-08-09", "close": 22.96, "volume": 272504.0}, {"date": "2021-08-10", "close": 21.43, "volume": 979358.0}, {"date": "2021-08-11", "close": 21.89, "volume": 1216188.0}, {"date": "2021-08-12", "close": 22.96, "volume": 450140.0}, {"date": "2021-08-13", "close": 23.95, "volume": 473253.0}, {"date": "2021-08-16", "close": 22.78, "volume": 599215.0}, {"date": "2021-08-17", "close": 21.13, "volume": 336958.0}, {"date": "2021-08-18", "close": 22.18, "volume": 388508.0}, {"date": "2021-08-19", "close": 22.7, "volume": 239125.0}, {"date": "2021-08-20", "close": 22.48, "volume": 407135.0}, {"date": "2021-08-23", "close": 21.29, "volume": 641911.0}, {"date": "2021-08-24", "close": 20.02, "volume": 594382.0}, {"date": "2021-08-25", "close": 20.29, "volume": 420620.0}, {"date": "2021-08-26", "close": 18.69, "volume": 347244.0}, {"date": "2021-08-27", "close": 20.1, "volume": 797495.0}, {"date": "2021-08-30", "close": 19.4, "volume": 346058.0}, {"date": "2021-08-31", "close": 19.17, "volume": 672921.0}, {"date": "2021-09-01", "close": 19.76, "volume": 772572.0}, {"date": "2021-09-02", "close": 19.55, "volume": 355907.0}, {"date": "2021-09-03", "close": 19.05, "volume": 414152.0}, {"date": "2021-09-07", "close": 19.74, "volume": 638368.0}, {"date": "2021-09-08", "close": 19.23, "volume": 677213.0}, {"date": "2021-09-09", "close": 18.87, "volume": 477551.0}, {"date": "2021-09-10", "close": 18.36, "volume": 439604.0}, {"date": "2021-09-13", "close": 18.21, "volume": 638277.0}, {"date": "2021-09-14", "close": 17.8, "volume": 316839.0}, {"date": "2021-09-15", "close": 18.15, "volume": 367874.0}, {"date": "2021-09-16", "close": 19.93, "volume": 715117.0}, {"date": "2021-09-17", "close": 19.52, "volume": 774480.0}, {"date": "2021-09-20", "close": 18.5, "volume": 501696.0}, {"date": "2021-09-21", "close": 18.94, "volume": 467674.0}, {"date": "2021-09-22", "close": 19.95, "volume": 994377.0}, {"date": "2021-09-23", "close": 20.63, "volume": 1383730.0}, {"date": "2021-09-24", "close": 20.88, "volume": 667391.0}, {"date": "2021-09-27", "close": 21.03, "volume": 1350227.0}, {"date": "2021-09-28", "close": 20.2, "volume": 1468398.0}, {"date": "2021-09-29", "close": 21.01, "volume": 845403.0}, {"date": "2021-09-30", "close": 21.69, "volume": 415506.0}, {"date": "2021-10-01", "close": 20.51, "volume": 656015.0}, {"date": "2021-10-04", "close": 19.62, "volume": 750252.0}, {"date": "2021-10-05", "close": 20.84, "volume": 599008.0}, {"date": "2021-10-06", "close": 21.0, "volume": 602384.0}, {"date": "2021-10-07", "close": 21.01, "volume": 507684.0}, {"date": "2021-10-08", "close": 21.2, "volume": 246892.0}, {"date": "2021-10-11", "close": 20.38, "volume": 314861.0}, {"date": "2021-10-12", "close": 20.45, "volume": 267021.0}, {"date": "2021-10-13", "close": 20.6, "volume": 239967.0}, {"date": "2021-10-14", "close": 20.87, "volume": 436598.0}, {"date": "2021-10-15", "close": 19.55, "volume": 514345.0}, {"date": "2021-10-18", "close": 19.56, "volume": 293131.0}, {"date": "2021-10-19", "close": 20.69, "volume": 413699.0}, {"date": "2021-10-20", "close": 21.03, "volume": 284257.0}, {"date": "2021-10-21", "close": 21.84, "volume": 1547017.0}, {"date": "2021-10-22", "close": 21.54, "volume": 401301.0}, {"date": "2021-10-25", "close": 22.89, "volume": 499252.0}, {"date": "2021-10-26", "close": 22.91, "volume": 282568.0}, {"date": "2021-10-27", "close": 21.46, "volume": 590968.0}, {"date": "2021-10-28", "close": 21.76, "volume": 196754.0}, {"date": "2021-10-29", "close": 21.64, "volume": 401847.0}, {"date": "2021-11-01", "close": 21.83, "volume": 321979.0}, {"date": "2021-11-02", "close": 21.9, "volume": 379934.0}, {"date": "2021-11-03", "close": 20.5, "volume": 1112864.0}, {"date": "2021-11-04", "close": 19.99, "volume": 1173266.0}, {"date": "2021-11-05", "close": 19.39, "volume": 734069.0}, {"date": "2021-11-08", "close": 19.22, "volume": 799458.0}, {"date": "2021-11-09", "close": 20.01, "volume": 2573352.0}, {"date": "2021-11-10", "close": 19.11, "volume": 3206265.0}, {"date": "2021-11-11", "close": 20.5, "volume": 2487334.0}, {"date": "2021-11-12", "close": 20.59, "volume": 951618.0}, {"date": "2021-11-15", "close": 21.53, "volume": 912659.0}, {"date": "2021-11-16", "close": 19.8, "volume": 2015819.0}, {"date": "2021-11-17", "close": 19.58, "volume": 1196258.0}, {"date": "2021-11-18", "close": 19.45, "volume": 831754.0}, {"date": "2021-11-19", "close": 19.44, "volume": 617157.0}, {"date": "2021-11-22", "close": 19.31, "volume": 1111748.0}, {"date": "2021-11-23", "close": 18.04, "volume": 2502905.0}, {"date": "2021-11-24", "close": 17.63, "volume": 898452.0}, {"date": "2021-11-26", "close": 17.56, "volume": 575548.0}, {"date": "2021-11-29", "close": 18.5, "volume": 1012668.0}, {"date": "2021-11-30", "close": 18.72, "volume": 1481458.0}, {"date": "2021-12-01", "close": 16.9, "volume": 3671763.0}, {"date": "2021-12-02", "close": 15.54, "volume": 1952805.0}, {"date": "2021-12-03", "close": 15.24, "volume": 1384422.0}, {"date": "2021-12-06", "close": 15.58, "volume": 1238226.0}, {"date": "2021-12-07", "close": 16.01, "volume": 1041060.0}, {"date": "2021-12-08", "close": 16.31, "volume": 1147760.0}, {"date": "2021-12-09", "close": 15.19, "volume": 1152187.0}, {"date": "2021-12-10", "close": 14.56, "volume": 1784715.0}, {"date": "2021-12-13", "close": 14.22, "volume": 1346003.0}, {"date": "2021-12-14", "close": 13.63, "volume": 1410963.0}, {"date": "2021-12-15", "close": 13.45, "volume": 1949556.0}, {"date": "2021-12-16", "close": 12.95, "volume": 1788397.0}, {"date": "2021-12-17", "close": 13.19, "volume": 4411303.0}, {"date": "2021-12-20", "close": 12.89, "volume": 1359970.0}, {"date": "2021-12-21", "close": 13.28, "volume": 1550764.0}, {"date": "2021-12-22", "close": 13.14, "volume": 595165.0}, {"date": "2021-12-23", "close": 13.29, "volume": 529660.0}, {"date": "2021-12-27", "close": 13.74, "volume": 823209.0}, {"date": "2021-12-28", "close": 12.95, "volume": 534611.0}, {"date": "2021-12-29", "close": 12.91, "volume": 520475.0}, {"date": "2021-12-30", "close": 13.26, "volume": 741351.0}, {"date": "2021-12-31", "close": 12.76, "volume": 847418.0}, {"date": "2022-01-03", "close": 13.67, "volume": 762606.0}, {"date": "2022-01-04", "close": 12.41, "volume": 898830.0}, {"date": "2022-01-05", "close": 11.9, "volume": 910089.0}, {"date": "2022-01-06", "close": 11.83, "volume": 672076.0}, {"date": "2022-01-07", "close": 11.7, "volume": 492483.0}, {"date": "2022-01-10", "close": 11.22, "volume": 786048.0}, {"date": "2022-01-11", "close": 11.84, "volume": 712828.0}, {"date": "2022-01-12", "close": 11.21, "volume": 1055027.0}, {"date": "2022-01-13", "close": 10.88, "volume": 677602.0}, {"date": "2022-01-14", "close": 10.76, "volume": 934319.0}, {"date": "2022-01-18", "close": 9.93, "volume": 646289.0}, {"date": "2022-01-19", "close": 9.82, "volume": 641928.0}, {"date": "2022-01-20", "close": 9.4, "volume": 707537.0}, {"date": "2022-01-21", "close": 9.06, "volume": 1321825.0}, {"date": "2022-01-24", "close": 9.42, "volume": 1072694.0}, {"date": "2022-01-25", "close": 8.71, "volume": 639168.0}, {"date": "2022-01-26", "close": 8.35, "volume": 950545.0}, {"date": "2022-01-27", "close": 8.08, "volume": 702563.0}, {"date": "2022-01-28", "close": 8.28, "volume": 773097.0}, {"date": "2022-01-31", "close": 9.27, "volume": 997787.0}, {"date": "2022-02-01", "close": 9.64, "volume": 647117.0}, {"date": "2022-02-02", "close": 8.72, "volume": 1029708.0}, {"date": "2022-02-03", "close": 7.91, "volume": 1379570.0}, {"date": "2022-02-04", "close": 7.7, "volume": 1177712.0}, {"date": "2022-02-07", "close": 7.69, "volume": 1669961.0}, {"date": "2022-02-08", "close": 7.72, "volume": 3804483.0}, {"date": "2022-02-09", "close": 8.4, "volume": 1530161.0}, {"date": "2022-02-10", "close": 8.25, "volume": 742246.0}, {"date": "2022-02-11", "close": 8.4, "volume": 2735313.0}, {"date": "2022-02-14", "close": 8.57, "volume": 940311.0}, {"date": "2022-02-15", "close": 8.96, "volume": 631312.0}, {"date": "2022-02-16", "close": 8.58, "volume": 1310068.0}, {"date": "2022-02-17", "close": 8.37, "volume": 2707594.0}, {"date": "2022-02-18", "close": 8.03, "volume": 1132193.0}, {"date": "2022-02-22", "close": 7.41, "volume": 951180.0}, {"date": "2022-02-23", "close": 7.07, "volume": 670536.0}, {"date": "2022-02-24", "close": 7.9, "volume": 947624.0}, {"date": "2022-02-25", "close": 8.14, "volume": 910119.0}, {"date": "2022-02-28", "close": 8.49, "volume": 1410976.0}, {"date": "2022-03-01", "close": 8.02, "volume": 677639.0}, {"date": "2022-03-02", "close": 7.92, "volume": 710736.0}, {"date": "2022-03-03", "close": 7.63, "volume": 693684.0}, {"date": "2022-03-04", "close": 7.02, "volume": 881326.0}, {"date": "2022-03-07", "close": 7.55, "volume": 1408647.0}, {"date": "2022-03-08", "close": 7.49, "volume": 3309343.0}, {"date": "2022-03-09", "close": 7.57, "volume": 1184137.0}, {"date": "2022-03-10", "close": 7.85, "volume": 887928.0}, {"date": "2022-03-11", "close": 7.52, "volume": 814310.0}, {"date": "2022-03-14", "close": 6.21, "volume": 1096278.0}, {"date": "2022-03-15", "close": 6.67, "volume": 845118.0}, {"date": "2022-03-16", "close": 7.28, "volume": 1405346.0}, {"date": "2022-03-17", "close": 7.9, "volume": 668376.0}, {"date": "2022-03-18", "close": 8.24, "volume": 2406860.0}, {"date": "2022-03-21", "close": 7.67, "volume": 586958.0}, {"date": "2022-03-22", "close": 7.89, "volume": 694794.0}, {"date": "2022-03-23", "close": 7.59, "volume": 553676.0}, {"date": "2022-03-24", "close": 7.92, "volume": 380390.0}, {"date": "2022-03-25", "close": 7.51, "volume": 373484.0}, {"date": "2022-03-28", "close": 7.76, "volume": 377249.0}, {"date": "2022-03-29", "close": 8.85, "volume": 790184.0}, {"date": "2022-03-30", "close": 8.43, "volume": 643816.0}, {"date": "2022-03-31", "close": 7.7, "volume": 548622.0}, {"date": "2022-04-01", "close": 7.58, "volume": 494047.0}, {"date": "2022-04-04", "close": 8.03, "volume": 1051473.0}, {"date": "2022-04-05", "close": 7.72, "volume": 354829.0}, {"date": "2022-04-06", "close": 7.61, "volume": 567056.0}, {"date": "2022-04-07", "close": 7.36, "volume": 498687.0}, {"date": "2022-04-08", "close": 7.58, "volume": 580129.0}, {"date": "2022-04-11", "close": 7.9, "volume": 449067.0}, {"date": "2022-04-12", "close": 8.1, "volume": 1106849.0}, {"date": "2022-04-13", "close": 8.11, "volume": 718004.0}, {"date": "2022-04-14", "close": 8.2, "volume": 480207.0}, {"date": "2022-04-18", "close": 7.7, "volume": 464647.0}, {"date": "2022-04-19", "close": 8.81, "volume": 1058897.0}, {"date": "2022-04-20", "close": 8.21, "volume": 439119.0}, {"date": "2022-04-21", "close": 8.09, "volume": 641261.0}, {"date": "2022-04-22", "close": 7.34, "volume": 539858.0}, {"date": "2022-04-25", "close": 7.17, "volume": 747433.0}, {"date": "2022-04-26", "close": 7.0, "volume": 596492.0}, {"date": "2022-04-27", "close": 6.79, "volume": 1316198.0}, {"date": "2022-04-28", "close": 7.07, "volume": 881162.0}, {"date": "2022-04-29", "close": 6.59, "volume": 560098.0}, {"date": "2022-05-02", "close": 7.04, "volume": 747229.0}, {"date": "2022-05-03", "close": 7.15, "volume": 538422.0}, {"date": "2022-05-04", "close": 7.25, "volume": 918368.0}, {"date": "2022-05-05", "close": 6.7, "volume": 760758.0}, {"date": "2022-05-06", "close": 6.26, "volume": 1179828.0}, {"date": "2022-05-09", "close": 5.42, "volume": 1312048.0}, {"date": "2022-05-10", "close": 5.22, "volume": 1280351.0}, {"date": "2022-05-11", "close": 4.2, "volume": 2988703.0}, {"date": "2022-05-12", "close": 4.71, "volume": 1572955.0}, {"date": "2022-05-13", "close": 4.85, "volume": 1100577.0}, {"date": "2022-05-16", "close": 4.84, "volume": 1069651.0}, {"date": "2022-05-17", "close": 5.03, "volume": 1070508.0}, {"date": "2022-05-18", "close": 4.4, "volume": 1184155.0}, {"date": "2022-05-19", "close": 4.41, "volume": 873646.0}, {"date": "2022-05-20", "close": 4.39, "volume": 1222436.0}, {"date": "2022-05-23", "close": 4.37, "volume": 976839.0}, {"date": "2022-05-24", "close": 4.07, "volume": 583300.0}, {"date": "2022-05-25", "close": 4.38, "volume": 1135370.0}, {"date": "2022-05-26", "close": 4.51, "volume": 1028965.0}, {"date": "2022-05-27", "close": 4.42, "volume": 820895.0}, {"date": "2022-05-31", "close": 4.18, "volume": 1118838.0}, {"date": "2022-06-01", "close": 3.99, "volume": 1115453.0}, {"date": "2022-06-02", "close": 4.5, "volume": 1124136.0}, {"date": "2022-06-03", "close": 4.22, "volume": 839449.0}, {"date": "2022-06-06", "close": 4.03, "volume": 998355.0}, {"date": "2022-06-07", "close": 3.9, "volume": 1112381.0}, {"date": "2022-06-08", "close": 4.27, "volume": 2159254.0}, {"date": "2022-06-09", "close": 3.86, "volume": 644057.0}, {"date": "2022-06-10", "close": 3.76, "volume": 719417.0}, {"date": "2022-06-13", "close": 3.52, "volume": 1176022.0}, {"date": "2022-06-14", "close": 3.39, "volume": 1266666.0}, {"date": "2022-06-15", "close": 3.57, "volume": 1751959.0}, {"date": "2022-06-16", "close": 3.43, "volume": 1937740.0}, {"date": "2022-06-17", "close": 3.51, "volume": 4960928.0}, {"date": "2022-06-21", "close": 3.48, "volume": 1872869.0}, {"date": "2022-06-22", "close": 3.43, "volume": 1966708.0}, {"date": "2022-06-23", "close": 3.35, "volume": 1713833.0}, {"date": "2022-06-24", "close": 3.12, "volume": 9667011.0}, {"date": "2022-06-27", "close": 2.81, "volume": 1930195.0}, {"date": "2022-06-28", "close": 2.72, "volume": 1850318.0}, {"date": "2022-06-29", "close": 2.56, "volume": 1316781.0}, {"date": "2022-06-30", "close": 2.5, "volume": 1313437.0}, {"date": "2022-07-01", "close": 2.55, "volume": 1488219.0}, {"date": "2022-07-05", "close": 2.7, "volume": 1394991.0}, {"date": "2022-07-06", "close": 2.59, "volume": 1396849.0}, {"date": "2022-07-07", "close": 2.68, "volume": 875134.0}, {"date": "2022-07-08", "close": 2.48, "volume": 945134.0}, {"date": "2022-07-11", "close": 2.43, "volume": 1711979.0}, {"date": "2022-07-12", "close": 2.23, "volume": 1123169.0}, {"date": "2022-07-13", "close": 2.14, "volume": 1092436.0}, {"date": "2022-07-14", "close": 2.07, "volume": 781581.0}, {"date": "2022-07-15", "close": 1.93, "volume": 1202453.0}, {"date": "2022-07-18", "close": 2.15, "volume": 2225802.0}, {"date": "2022-07-19", "close": 2.03, "volume": 2279163.0}, {"date": "2022-07-20", "close": 2.3, "volume": 1651961.0}, {"date": "2022-07-21", "close": 2.19, "volume": 1621600.0}, {"date": "2022-07-22", "close": 2.12, "volume": 1502276.0}, {"date": "2022-07-25", "close": 2.11, "volume": 997702.0}, {"date": "2022-07-26", "close": 2.0, "volume": 1597809.0}, {"date": "2022-07-27", "close": 2.01, "volume": 823399.0}, {"date": "2022-07-28", "close": 2.11, "volume": 2751769.0}, {"date": "2022-07-29", "close": 2.25, "volume": 1483764.0}, {"date": "2022-08-01", "close": 2.33, "volume": 913595.0}, {"date": "2022-08-02", "close": 2.47, "volume": 2186735.0}, {"date": "2022-08-03", "close": 2.56, "volume": 1356887.0}, {"date": "2022-08-04", "close": 2.57, "volume": 890389.0}, {"date": "2022-08-05", "close": 3.04, "volume": 2190044.0}, {"date": "2022-08-08", "close": 3.0, "volume": 1975051.0}, {"date": "2022-08-09", "close": 2.97, "volume": 1268570.0}, {"date": "2022-08-10", "close": 3.11, "volume": 961248.0}, {"date": "2022-08-11", "close": 3.17, "volume": 842893.0}, {"date": "2022-08-12", "close": 3.21, "volume": 1354639.0}, {"date": "2022-08-15", "close": 3.05, "volume": 1535083.0}, {"date": "2022-08-16", "close": 3.58, "volume": 2661192.0}, {"date": "2022-08-17", "close": 3.27, "volume": 944410.0}, {"date": "2022-08-18", "close": 2.99, "volume": 794997.0}, {"date": "2022-08-19", "close": 2.71, "volume": 802388.0}, {"date": "2022-08-22", "close": 2.53, "volume": 565909.0}, {"date": "2022-08-23", "close": 2.44, "volume": 829373.0}, {"date": "2022-08-24", "close": 2.52, "volume": 399717.0}, {"date": "2022-08-25", "close": 2.78, "volume": 762904.0}, {"date": "2022-08-26", "close": 2.44, "volume": 1000048.0}, {"date": "2022-08-29", "close": 2.56, "volume": 574292.0}, {"date": "2022-08-30", "close": 2.54, "volume": 490265.0}, {"date": "2022-08-31", "close": 2.41, "volume": 752052.0}, {"date": "2022-09-01", "close": 2.45, "volume": 1199319.0}, {"date": "2022-09-02", "close": 2.21, "volume": 593470.0}, {"date": "2022-09-06", "close": 2.37, "volume": 1087698.0}, {"date": "2022-09-07", "close": 2.56, "volume": 730586.0}, {"date": "2022-09-08", "close": 2.67, "volume": 519529.0}, {"date": "2022-09-09", "close": 2.89, "volume": 410677.0}, {"date": "2022-09-12", "close": 3.07, "volume": 483997.0}, {"date": "2022-09-13", "close": 2.99, "volume": 1258635.0}, {"date": "2022-09-14", "close": 3.05, "volume": 1797877.0}, {"date": "2022-09-15", "close": 2.84, "volume": 741532.0}, {"date": "2022-09-16", "close": 2.6, "volume": 779003.0}, {"date": "2022-09-19", "close": 2.42, "volume": 659255.0}, {"date": "2022-09-20", "close": 2.42, "volume": 574243.0}, {"date": "2022-09-21", "close": 2.2, "volume": 480251.0}, {"date": "2022-09-22", "close": 2.09, "volume": 438115.0}, {"date": "2022-09-23", "close": 2.07, "volume": 489926.0}, {"date": "2022-09-26", "close": 2.07, "volume": 914142.0}, {"date": "2022-09-27", "close": 2.1, "volume": 1292790.0}, {"date": "2022-09-28", "close": 2.16, "volume": 1575022.0}, {"date": "2022-09-29", "close": 2.11, "volume": 604424.0}, {"date": "2022-09-30", "close": 1.84, "volume": 679825.0}, {"date": "2022-10-03", "close": 1.81, "volume": 1486505.0}, {"date": "2022-10-04", "close": 2.1, "volume": 2051339.0}, {"date": "2022-10-05", "close": 2.16, "volume": 857400.0}, {"date": "2022-10-06", "close": 2.02, "volume": 607980.0}, {"date": "2022-10-07", "close": 1.82, "volume": 1092351.0}, {"date": "2022-10-10", "close": 1.65, "volume": 937708.0}, {"date": "2022-10-11", "close": 1.54, "volume": 1075716.0}, {"date": "2022-10-12", "close": 1.51, "volume": 1610273.0}, {"date": "2022-10-13", "close": 1.45, "volume": 1123420.0}, {"date": "2022-10-14", "close": 1.37, "volume": 762319.0}, {"date": "2022-10-17", "close": 1.6, "volume": 801539.0}, {"date": "2022-10-18", "close": 1.49, "volume": 554874.0}, {"date": "2022-10-19", "close": 1.38, "volume": 696365.0}, {"date": "2022-10-20", "close": 1.3, "volume": 673718.0}, {"date": "2022-10-21", "close": 1.33, "volume": 945895.0}, {"date": "2022-10-24", "close": 1.31, "volume": 251997.0}, {"date": "2022-10-25", "close": 1.29, "volume": 1975205.0}, {"date": "2022-10-26", "close": 1.28, "volume": 2064820.0}, {"date": "2022-10-27", "close": 1.23, "volume": 1124659.0}, {"date": "2022-10-28", "close": 1.26, "volume": 1143573.0}, {"date": "2022-10-31", "close": 1.23, "volume": 1359443.0}, {"date": "2022-11-01", "close": 1.15, "volume": 661776.0}, {"date": "2022-11-02", "close": 1.07, "volume": 632295.0}, {"date": "2022-11-03", "close": 1.12, "volume": 762142.0}, {"date": "2022-11-04", "close": 1.12, "volume": 878511.0}, {"date": "2022-11-07", "close": 1.12, "volume": 726289.0}, {"date": "2022-11-08", "close": 1.1, "volume": 863028.0}, {"date": "2022-11-09", "close": 0.8902, "volume": 2806516.0}, {"date": "2022-11-10", "close": 0.77, "volume": 2616543.0}, {"date": "2022-11-11", "close": 0.92, "volume": 2134909.0}, {"date": "2022-11-14", "close": 0.9889, "volume": 2921636.0}, {"date": "2022-11-15", "close": 1.2, "volume": 2204415.0}, {"date": "2022-11-16", "close": 1.21, "volume": 3679075.0}, {"date": "2022-11-17", "close": 1.21, "volume": 1096965.0}, {"date": "2022-11-18", "close": 1.19, "volume": 1058406.0}, {"date": "2022-11-21", "close": 1.21, "volume": 1028166.0}, {"date": "2022-11-22", "close": 1.22, "volume": 393400.0}, {"date": "2022-11-23", "close": 1.25, "volume": 499819.0}, {"date": "2022-11-25", "close": 1.25, "volume": 348333.0}, {"date": "2022-11-28", "close": 1.33, "volume": 477918.0}, {"date": "2022-11-29", "close": 1.28, "volume": 332429.0}, {"date": "2022-11-30", "close": 1.25, "volume": 1861539.0}, {"date": "2022-12-01", "close": 1.25, "volume": 588308.0}, {"date": "2022-12-02", "close": 1.46, "volume": 1146294.0}, {"date": "2022-12-05", "close": 1.42, "volume": 1078598.0}, {"date": "2022-12-06", "close": 1.2, "volume": 665613.0}, {"date": "2022-12-07", "close": 1.18, "volume": 686448.0}, {"date": "2022-12-08", "close": 1.18, "volume": 522555.0}, {"date": "2022-12-09", "close": 1.33, "volume": 865801.0}, {"date": "2022-12-12", "close": 1.6, "volume": 1030473.0}, {"date": "2022-12-13", "close": 1.67, "volume": 867228.0}, {"date": "2022-12-14", "close": 2.0, "volume": 3627265.0}, {"date": "2022-12-15", "close": 1.75, "volume": 1401297.0}, {"date": "2022-12-16", "close": 1.99, "volume": 2054661.0}, {"date": "2022-12-19", "close": 1.69, "volume": 1057772.0}, {"date": "2022-12-20", "close": 1.56, "volume": 743492.0}, {"date": "2022-12-21", "close": 1.51, "volume": 888551.0}, {"date": "2022-12-22", "close": 1.4, "volume": 734746.0}, {"date": "2022-12-23", "close": 1.34, "volume": 429455.0}, {"date": "2022-12-27", "close": 1.21, "volume": 325165.0}, {"date": "2022-12-28", "close": 1.13, "volume": 684671.0}, {"date": "2022-12-29", "close": 1.26, "volume": 728877.0}, {"date": "2022-12-30", "close": 1.31, "volume": 479650.0}, {"date": "2023-01-03", "close": 1.18, "volume": 774338.0}, {"date": "2023-01-04", "close": 1.28, "volume": 266413.0}, {"date": "2023-01-05", "close": 1.36, "volume": 370593.0}, {"date": "2023-01-06", "close": 1.37, "volume": 282493.0}, {"date": "2023-01-09", "close": 1.42, "volume": 421987.0}, {"date": "2023-01-10", "close": 1.48, "volume": 410063.0}, {"date": "2023-01-11", "close": 1.82, "volume": 727784.0}, {"date": "2023-01-12", "close": 1.91, "volume": 601820.0}, {"date": "2023-01-13", "close": 1.94, "volume": 730123.0}, {"date": "2023-01-17", "close": 2.06, "volume": 578405.0}, {"date": "2023-01-18", "close": 1.72, "volume": 1402989.0}, {"date": "2023-01-19", "close": 1.58, "volume": 533117.0}, {"date": "2023-01-20", "close": 1.82, "volume": 1423128.0}, {"date": "2023-01-23", "close": 1.92, "volume": 545315.0}, {"date": "2023-01-24", "close": 1.94, "volume": 367398.0}, {"date": "2023-01-25", "close": 1.75, "volume": 704177.0}, {"date": "2023-01-26", "close": 1.65, "volume": 523152.0}, {"date": "2023-01-27", "close": 1.75, "volume": 1031476.0}, {"date": "2023-01-30", "close": 1.72, "volume": 428031.0}, {"date": "2023-01-31", "close": 1.73, "volume": 807605.0}, {"date": "2023-02-01", "close": 1.84, "volume": 693707.0}, {"date": "2023-02-02", "close": 2.29, "volume": 2705387.0}, {"date": "2023-02-03", "close": 2.18, "volume": 878631.0}, {"date": "2023-02-06", "close": 2.06, "volume": 814900.0}, {"date": "2023-02-07", "close": 1.82, "volume": 667972.0}, {"date": "2023-02-08", "close": 1.66, "volume": 545002.0}, {"date": "2023-02-09", "close": 1.6, "volume": 721813.0}, {"date": "2023-02-10", "close": 1.56, "volume": 579591.0}, {"date": "2023-02-13", "close": 1.55, "volume": 682822.0}, {"date": "2023-02-14", "close": 1.54, "volume": 388887.0}, {"date": "2023-02-15", "close": 1.62, "volume": 560556.0}, {"date": "2023-02-16", "close": 1.48, "volume": 456329.0}, {"date": "2023-02-17", "close": 1.48, "volume": 479532.0}, {"date": "2023-02-21", "close": 1.32, "volume": 507554.0}, {"date": "2023-02-22", "close": 1.53, "volume": 1508050.0}, {"date": "2023-02-23", "close": 1.66, "volume": 1106771.0}, {"date": "2023-02-24", "close": 1.48, "volume": 323664.0}, {"date": "2023-02-27", "close": 1.6, "volume": 351505.0}, {"date": "2023-02-28", "close": 1.59, "volume": 417256.0}, {"date": "2023-03-01", "close": 1.5, "volume": 408757.0}, {"date": "2023-03-02", "close": 1.65, "volume": 424970.0}, {"date": "2023-03-03", "close": 1.6, "volume": 846052.0}, {"date": "2023-03-06", "close": 1.62, "volume": 942616.0}, {"date": "2023-03-07", "close": 2.45, "volume": 50082170.0}, {"date": "2023-03-08", "close": 2.29, "volume": 4146468.0}, {"date": "2023-03-09", "close": 2.36, "volume": 3235536.0}, {"date": "2023-03-10", "close": 2.14, "volume": 1530299.0}, {"date": "2023-03-13", "close": 2.19, "volume": 1241018.0}, {"date": "2023-03-14", "close": 2.13, "volume": 972746.0}, {"date": "2023-03-15", "close": 2.15, "volume": 833020.0}, {"date": "2023-03-16", "close": 2.26, "volume": 1099080.0}, {"date": "2023-03-17", "close": 2.29, "volume": 934558.0}, {"date": "2023-03-20", "close": 2.09, "volume": 841534.0}, {"date": "2023-03-21", "close": 2.44, "volume": 1681778.0}, {"date": "2023-03-22", "close": 2.44, "volume": 1121362.0}, {"date": "2023-03-23", "close": 2.38, "volume": 719627.0}, {"date": "2023-03-24", "close": 2.28, "volume": 560977.0}, {"date": "2023-03-27", "close": 2.21, "volume": 451933.0}, {"date": "2023-03-28", "close": 2.42, "volume": 899113.0}, {"date": "2023-03-29", "close": 2.46, "volume": 584620.0}, {"date": "2023-03-30", "close": 2.43, "volume": 663945.0}, {"date": "2023-03-31", "close": 2.53, "volume": 1226042.0}, {"date": "2023-04-03", "close": 2.52, "volume": 681000.0}, {"date": "2023-04-04", "close": 2.43, "volume": 486829.0}, {"date": "2023-04-05", "close": 2.18, "volume": 866044.0}, {"date": "2023-04-06", "close": 2.2, "volume": 450038.0}, {"date": "2023-04-10", "close": 2.3, "volume": 451280.0}, {"date": "2023-04-11", "close": 2.42, "volume": 515735.0}, {"date": "2023-04-12", "close": 2.47, "volume": 561379.0}, {"date": "2023-04-13", "close": 2.68, "volume": 570816.0}, {"date": "2023-04-14", "close": 3.0, "volume": 1259963.0}, {"date": "2023-04-17", "close": 3.0, "volume": 1607439.0}, {"date": "2023-04-18", "close": 3.3, "volume": 952764.0}, {"date": "2023-04-19", "close": 3.24, "volume": 795440.0}, {"date": "2023-04-20", "close": 3.12, "volume": 639888.0}, {"date": "2023-04-21", "close": 2.82, "volume": 1151439.0}, {"date": "2023-04-24", "close": 2.785, "volume": 350835.0}, {"date": "2023-04-25", "close": 2.77, "volume": 730132.0}, {"date": "2023-04-26", "close": 2.585, "volume": 797799.0}, {"date": "2023-04-27", "close": 2.55, "volume": 800918.0}, {"date": "2023-04-28", "close": 2.64, "volume": 630924.0}, {"date": "2023-05-01", "close": 2.67, "volume": 564025.0}, {"date": "2023-05-02", "close": 2.52, "volume": 582121.0}, {"date": "2023-05-03", "close": 2.66, "volume": 421590.0}, {"date": "2023-05-04", "close": 2.47, "volume": 400581.0}, {"date": "2023-05-05", "close": 2.68, "volume": 494247.0}, {"date": "2023-05-08", "close": 3.15, "volume": 835395.0}, {"date": "2023-05-09", "close": 2.99, "volume": 719153.0}, {"date": "2023-05-10", "close": 3.29, "volume": 1919708.0}, {"date": "2023-05-11", "close": 3.11, "volume": 709024.0}, {"date": "2023-05-12", "close": 2.8, "volume": 714494.0}, {"date": "2023-05-15", "close": 2.99, "volume": 610061.0}, {"date": "2023-05-16", "close": 2.85, "volume": 454643.0}, {"date": "2023-05-17", "close": 2.86, "volume": 608999.0}, {"date": "2023-05-18", "close": 2.98, "volume": 449439.0}, {"date": "2023-05-19", "close": 2.75, "volume": 625176.0}, {"date": "2023-05-22", "close": 2.88, "volume": 428560.0}, {"date": "2023-05-23", "close": 2.85, "volume": 511081.0}, {"date": "2023-05-24", "close": 2.74, "volume": 612592.0}, {"date": "2023-05-25", "close": 2.56, "volume": 558813.0}, {"date": "2023-05-26", "close": 2.2, "volume": 1286249.0}, {"date": "2023-05-30", "close": 2.15, "volume": 707038.0}, {"date": "2023-05-31", "close": 2.07, "volume": 1224991.0}, {"date": "2023-06-01", "close": 2.2, "volume": 787803.0}, {"date": "2023-06-02", "close": 2.4, "volume": 700251.0}, {"date": "2023-06-05", "close": 2.26, "volume": 647379.0}, {"date": "2023-06-06", "close": 2.25, "volume": 863122.0}, {"date": "2023-06-07", "close": 2.19, "volume": 2050250.0}, {"date": "2023-06-08", "close": 2.38, "volume": 980345.0}, {"date": "2023-06-09", "close": 2.5, "volume": 829940.0}, {"date": "2023-06-12", "close": 2.59, "volume": 494788.0}, {"date": "2023-06-13", "close": 2.58, "volume": 468417.0}, {"date": "2023-06-14", "close": 2.55, "volume": 563533.0}, {"date": "2023-06-15", "close": 2.51, "volume": 561983.0}, {"date": "2023-06-16", "close": 2.51, "volume": 621084.0}, {"date": "2023-06-20", "close": 2.58, "volume": 620944.0}, {"date": "2023-06-21", "close": 2.49, "volume": 349916.0}, {"date": "2023-06-22", "close": 2.46, "volume": 288184.0}, {"date": "2023-06-23", "close": 2.48, "volume": 2146372.0}, {"date": "2023-06-26", "close": 2.39, "volume": 434930.0}, {"date": "2023-06-27", "close": 2.38, "volume": 428257.0}, {"date": "2023-06-28", "close": 2.52, "volume": 383370.0}, {"date": "2023-06-29", "close": 2.46, "volume": 788627.0}, {"date": "2023-06-30", "close": 2.44, "volume": 268009.0}, {"date": "2023-07-03", "close": 2.5, "volume": 305225.0}, {"date": "2023-07-05", "close": 2.51, "volume": 558745.0}, {"date": "2023-07-06", "close": 2.48, "volume": 519925.0}, {"date": "2023-07-07", "close": 2.47, "volume": 506249.0}, {"date": "2023-07-10", "close": 2.49, "volume": 579009.0}, {"date": "2023-07-11", "close": 2.49, "volume": 568330.0}, {"date": "2023-07-12", "close": 2.51, "volume": 582128.0}, {"date": "2023-07-13", "close": 2.55, "volume": 1185301.0}, {"date": "2023-07-14", "close": 2.52, "volume": 395039.0}, {"date": "2023-07-17", "close": 2.56, "volume": 561775.0}, {"date": "2023-07-18", "close": 2.5, "volume": 1823714.0}, {"date": "2023-07-19", "close": 3.01, "volume": 2328961.0}, {"date": "2023-07-20", "close": 3.22, "volume": 1138719.0}, {"date": "2023-07-21", "close": 3.16, "volume": 826305.0}, {"date": "2023-07-24", "close": 3.15, "volume": 503842.0}, {"date": "2023-07-25", "close": 3.04, "volume": 336475.0}, {"date": "2023-07-26", "close": 3.25, "volume": 349278.0}, {"date": "2023-07-27", "close": 3.31, "volume": 662894.0}, {"date": "2023-07-28", "close": 3.54, "volume": 845013.0}, {"date": "2023-07-31", "close": 3.52, "volume": 491033.0}, {"date": "2023-08-01", "close": 3.38, "volume": 501884.0}, {"date": "2023-08-02", "close": 3.63, "volume": 636147.0}, {"date": "2023-08-03", "close": 3.54, "volume": 566455.0}, {"date": "2023-08-04", "close": 3.3, "volume": 932294.0}, {"date": "2023-08-07", "close": 3.54, "volume": 538076.0}, {"date": "2023-08-08", "close": 3.22, "volume": 758265.0}, {"date": "2023-08-09", "close": 4.06, "volume": 3340967.0}, {"date": "2023-08-10", "close": 3.95, "volume": 1860526.0}, {"date": "2023-08-11", "close": 4.2, "volume": 889624.0}, {"date": "2023-08-14", "close": 3.97, "volume": 958390.0}, {"date": "2023-08-15", "close": 4.19, "volume": 531308.0}, {"date": "2023-08-16", "close": 3.96, "volume": 633912.0}, {"date": "2023-08-17", "close": 3.68, "volume": 500748.0}, {"date": "2023-08-18", "close": 3.79, "volume": 732348.0}, {"date": "2023-08-21", "close": 3.75, "volume": 333792.0}, {"date": "2023-08-22", "close": 3.67, "volume": 496130.0}, {"date": "2023-08-23", "close": 3.89, "volume": 554500.0}, {"date": "2023-08-24", "close": 3.67, "volume": 380500.0}, {"date": "2023-08-25", "close": 3.62, "volume": 607559.0}, {"date": "2023-08-28", "close": 3.68, "volume": 352262.0}, {"date": "2023-08-29", "close": 3.97, "volume": 552705.0}, {"date": "2023-08-30", "close": 3.94, "volume": 758011.0}, {"date": "2023-08-31", "close": 3.98, "volume": 358927.0}, {"date": "2023-09-01", "close": 4.14, "volume": 516474.0}, {"date": "2023-09-05", "close": 4.02, "volume": 512906.0}, {"date": "2023-09-06", "close": 3.98, "volume": 352566.0}, {"date": "2023-09-07", "close": 3.405, "volume": 1606703.0}, {"date": "2023-09-08", "close": 3.36, "volume": 574899.0}, {"date": "2023-09-11", "close": 3.48, "volume": 344981.0}, {"date": "2023-09-12", "close": 3.58, "volume": 257583.0}, {"date": "2023-09-13", "close": 3.34, "volume": 441268.0}, {"date": "2023-09-14", "close": 3.28, "volume": 462083.0}, {"date": "2023-09-15", "close": 3.2, "volume": 920564.0}, {"date": "2023-09-18", "close": 3.1, "volume": 514182.0}, {"date": "2023-09-19", "close": 3.23, "volume": 256297.0}, {"date": "2023-09-20", "close": 3.12, "volume": 263062.0}, {"date": "2023-09-21", "close": 3.22, "volume": 455859.0}, {"date": "2023-09-22", "close": 3.31, "volume": 339944.0}, {"date": "2023-09-25", "close": 3.48, "volume": 539913.0}, {"date": "2023-09-26", "close": 3.55, "volume": 473987.0}, {"date": "2023-09-27", "close": 3.61, "volume": 292939.0}, {"date": "2023-09-28", "close": 3.92, "volume": 610251.0}, {"date": "2023-09-29", "close": 4.01, "volume": 981593.0}, {"date": "2023-10-02", "close": 3.79, "volume": 647037.0}, {"date": "2023-10-03", "close": 3.74, "volume": 390447.0}, {"date": "2023-10-04", "close": 3.74, "volume": 378372.0}, {"date": "2023-10-05", "close": 3.44, "volume": 578550.0}, {"date": "2023-10-06", "close": 3.14, "volume": 624312.0}, {"date": "2023-10-09", "close": 3.04, "volume": 629243.0}, {"date": "2023-10-10", "close": 3.3, "volume": 664289.0}, {"date": "2023-10-11", "close": 3.19, "volume": 438810.0}, {"date": "2023-10-12", "close": 3.03, "volume": 285373.0}, {"date": "2023-10-13", "close": 3.04, "volume": 414189.0}, {"date": "2023-10-16", "close": 3.18, "volume": 314501.0}, {"date": "2023-10-17", "close": 3.15, "volume": 334572.0}, {"date": "2023-10-18", "close": 2.95, "volume": 535343.0}, {"date": "2023-10-19", "close": 2.89, "volume": 501715.0}, {"date": "2023-10-20", "close": 2.81, "volume": 395892.0}, {"date": "2023-10-23", "close": 3.04, "volume": 567512.0}, {"date": "2023-10-24", "close": 3.09, "volume": 470717.0}, {"date": "2023-10-25", "close": 2.83, "volume": 324976.0}, {"date": "2023-10-26", "close": 2.71, "volume": 475659.0}, {"date": "2023-10-27", "close": 2.8, "volume": 365922.0}, {"date": "2023-10-30", "close": 3.01, "volume": 320742.0}, {"date": "2023-10-31", "close": 3.22, "volume": 329921.0}, {"date": "2023-11-01", "close": 3.17, "volume": 384495.0}, {"date": "2023-11-02", "close": 3.51, "volume": 564961.0}, {"date": "2023-11-03", "close": 3.7, "volume": 487369.0}, {"date": "2023-11-06", "close": 3.44, "volume": 1332527.0}, {"date": "2023-11-07", "close": 2.29, "volume": 3153276.0}, {"date": "2023-11-08", "close": 2.11, "volume": 1671708.0}, {"date": "2023-11-09", "close": 1.935, "volume": 2335883.0}, {"date": "2023-11-10", "close": 1.99, "volume": 1279653.0}, {"date": "2023-11-13", "close": 2.07, "volume": 968874.0}, {"date": "2023-11-14", "close": 2.12, "volume": 854053.0}, {"date": "2023-11-15", "close": 2.02, "volume": 1284277.0}, {"date": "2023-11-16", "close": 1.92, "volume": 1614100.0}, {"date": "2023-11-17", "close": 2.0, "volume": 1626445.0}, {"date": "2023-11-20", "close": 2.01, "volume": 1139846.0}, {"date": "2023-11-21", "close": 2.02, "volume": 2114460.0}, {"date": "2023-11-22", "close": 2.04, "volume": 758990.0}, {"date": "2023-11-24", "close": 2.02, "volume": 293629.0}, {"date": "2023-11-27", "close": 2.02, "volume": 1238942.0}, {"date": "2023-11-28", "close": 2.02, "volume": 576609.0}, {"date": "2023-11-29", "close": 1.98, "volume": 902497.0}, {"date": "2023-11-30", "close": 1.95, "volume": 745367.0}, {"date": "2023-12-01", "close": 2.15, "volume": 1032190.0}, {"date": "2023-12-04", "close": 2.34, "volume": 1137909.0}, {"date": "2023-12-05", "close": 2.26, "volume": 409959.0}, {"date": "2023-12-06", "close": 2.23, "volume": 722128.0}, {"date": "2023-12-07", "close": 2.3, "volume": 671493.0}, {"date": "2023-12-08", "close": 2.21, "volume": 701953.0}, {"date": "2023-12-11", "close": 2.3, "volume": 438871.0}, {"date": "2023-12-12", "close": 2.31, "volume": 414979.0}, {"date": "2023-12-13", "close": 2.48, "volume": 1588394.0}, {"date": "2023-12-14", "close": 2.44, "volume": 836915.0}, {"date": "2023-12-15", "close": 2.3, "volume": 709029.0}, {"date": "2023-12-18", "close": 2.29, "volume": 412750.0}, {"date": "2023-12-19", "close": 2.28, "volume": 622697.0}, {"date": "2023-12-20", "close": 2.18, "volume": 547718.0}, {"date": "2023-12-21", "close": 2.38, "volume": 686567.0}, {"date": "2023-12-22", "close": 2.36, "volume": 356705.0}, {"date": "2023-12-26", "close": 2.41, "volume": 193792.0}, {"date": "2023-12-27", "close": 2.39, "volume": 484085.0}, {"date": "2023-12-28", "close": 2.39, "volume": 274429.0}, {"date": "2023-12-29", "close": 2.25, "volume": 452604.0}, {"date": "2024-01-02", "close": 2.27, "volume": 509488.0}, {"date": "2024-01-03", "close": 2.18, "volume": 679757.0}, {"date": "2024-01-04", "close": 2.09, "volume": 940140.0}, {"date": "2024-01-05", "close": 2.04, "volume": 498794.0}, {"date": "2024-01-08", "close": 2.12, "volume": 222451.0}, {"date": "2024-01-09", "close": 2.08, "volume": 304213.0}, {"date": "2024-01-10", "close": 2.06, "volume": 247982.0}, {"date": "2024-01-11", "close": 2.08, "volume": 838880.0}, {"date": "2024-01-12", "close": 2.06, "volume": 419340.0}, {"date": "2024-01-16", "close": 2.07, "volume": 525221.0}, {"date": "2024-01-17", "close": 2.11, "volume": 549169.0}, {"date": "2024-01-18", "close": 2.15, "volume": 455161.0}, {"date": "2024-01-19", "close": 2.13, "volume": 303727.0}, {"date": "2024-01-22", "close": 2.26, "volume": 310638.0}, {"date": "2024-01-23", "close": 2.27, "volume": 195875.0}, {"date": "2024-01-24", "close": 2.28, "volume": 612607.0}, {"date": "2024-01-25", "close": 2.25, "volume": 195644.0}, {"date": "2024-01-26", "close": 2.27, "volume": 172290.0}, {"date": "2024-01-29", "close": 2.3, "volume": 233029.0}, {"date": "2024-01-30", "close": 2.32, "volume": 482683.0}, {"date": "2024-01-31", "close": 2.035, "volume": 349087.0}, {"date": "2024-02-01", "close": 2.035, "volume": 917508.0}, {"date": "2024-02-02", "close": 1.97, "volume": 215867.0}, {"date": "2024-02-05", "close": 1.92, "volume": 577094.0}, {"date": "2024-02-06", "close": 1.98, "volume": 326467.0}, {"date": "2024-02-07", "close": 1.94, "volume": 406563.0}, {"date": "2024-02-08", "close": 1.98, "volume": 571696.0}, {"date": "2024-02-09", "close": 2.08, "volume": 425514.0}, {"date": "2024-02-12", "close": 2.12, "volume": 321325.0}, {"date": "2024-02-13", "close": 2.0, "volume": 704411.0}, {"date": "2024-02-14", "close": 2.07, "volume": 289385.0}, {"date": "2024-02-15", "close": 2.1, "volume": 539180.0}, {"date": "2024-02-16", "close": 2.09, "volume": 336895.0}, {"date": "2024-02-20", "close": 2.02, "volume": 200729.0}, {"date": "2024-02-21", "close": 1.9, "volume": 426615.0}, {"date": "2024-02-22", "close": 1.86, "volume": 1095590.0}, {"date": "2024-02-23", "close": 1.92, "volume": 255495.0}, {"date": "2024-02-26", "close": 1.98, "volume": 270542.0}, {"date": "2024-02-27", "close": 2.0, "volume": 276289.0}, {"date": "2024-02-28", "close": 2.01, "volume": 397860.0}, {"date": "2024-02-29", "close": 2.0, "volume": 470793.0}, {"date": "2024-03-01", "close": 2.11, "volume": 831895.0}, {"date": "2024-03-04", "close": 2.36, "volume": 2212058.0}, {"date": "2024-03-05", "close": 1.97, "volume": 2851145.0}, {"date": "2024-03-06", "close": 1.83, "volume": 1450948.0}, {"date": "2024-03-07", "close": 1.8, "volume": 592651.0}, {"date": "2024-03-08", "close": 1.78, "volume": 523841.0}, {"date": "2024-03-11", "close": 1.86, "volume": 367335.0}, {"date": "2024-03-12", "close": 1.94, "volume": 638039.0}, {"date": "2024-03-13", "close": 1.88, "volume": 284805.0}, {"date": "2024-03-14", "close": 1.87, "volume": 537774.0}, {"date": "2024-03-15", "close": 1.91, "volume": 572065.0}, {"date": "2024-03-18", "close": 1.9, "volume": 501108.0}, {"date": "2024-03-19", "close": 1.98, "volume": 298722.0}, {"date": "2024-03-20", "close": 1.99, "volume": 245729.0}, {"date": "2024-03-21", "close": 2.04, "volume": 376825.0}, {"date": "2024-03-22", "close": 1.92, "volume": 463668.0}, {"date": "2024-03-25", "close": 1.94, "volume": 469749.0}, {"date": "2024-03-26", "close": 1.93, "volume": 413729.0}, {"date": "2024-03-27", "close": 1.94, "volume": 403491.0}, {"date": "2024-03-28", "close": 2.0, "volume": 849877.0}, {"date": "2024-04-01", "close": 2.02, "volume": 494570.0}, {"date": "2024-04-02", "close": 1.93, "volume": 934497.0}, {"date": "2024-04-03", "close": 1.86, "volume": 905830.0}, {"date": "2024-04-04", "close": 1.75, "volume": 817802.0}, {"date": "2024-04-05", "close": 1.79, "volume": 472332.0}, {"date": "2024-04-08", "close": 1.78, "volume": 266884.0}, {"date": "2024-04-09", "close": 1.79, "volume": 738076.0}, {"date": "2024-04-10", "close": 1.75, "volume": 299348.0}, {"date": "2024-04-11", "close": 1.72, "volume": 375941.0}, {"date": "2024-04-12", "close": 1.67, "volume": 491567.0}, {"date": "2024-04-15", "close": 1.61, "volume": 365719.0}, {"date": "2024-04-16", "close": 1.55, "volume": 417448.0}, {"date": "2024-04-17", "close": 1.53, "volume": 559818.0}, {"date": "2024-04-18", "close": 1.54, "volume": 645276.0}, {"date": "2024-04-19", "close": 1.56, "volume": 243614.0}, {"date": "2024-04-22", "close": 1.55, "volume": 376204.0}, {"date": "2024-04-23", "close": 1.555, "volume": 284662.0}, {"date": "2024-04-24", "close": 1.64, "volume": 982168.0}, {"date": "2024-04-25", "close": 1.62, "volume": 378324.0}, {"date": "2024-04-26", "close": 1.61, "volume": 123383.0}, {"date": "2024-04-29", "close": 1.73, "volume": 567130.0}, {"date": "2024-04-30", "close": 1.6, "volume": 242806.0}, {"date": "2024-05-01", "close": 1.64, "volume": 422469.0}, {"date": "2024-05-02", "close": 1.68, "volume": 204083.0}, {"date": "2024-05-03", "close": 1.8, "volume": 370177.0}, {"date": "2024-05-06", "close": 1.86, "volume": 1322409.0}, {"date": "2024-05-07", "close": 1.95, "volume": 1685958.0}, {"date": "2024-05-08", "close": 1.95, "volume": 760405.0}, {"date": "2024-05-09", "close": 2.01, "volume": 885822.0}, {"date": "2024-05-10", "close": 2.03, "volume": 1113449.0}, {"date": "2024-05-13", "close": 2.06, "volume": 1070823.0}, {"date": "2024-05-14", "close": 1.99, "volume": 644403.0}, {"date": "2024-05-15", "close": 2.04, "volume": 668642.0}, {"date": "2024-05-16", "close": 2.07, "volume": 260665.0}, {"date": "2024-05-17", "close": 2.07, "volume": 357329.0}, {"date": "2024-05-20", "close": 2.07, "volume": 298041.0}, {"date": "2024-05-21", "close": 2.07, "volume": 311021.0}, {"date": "2024-05-22", "close": 2.11, "volume": 480380.0}, {"date": "2024-05-23", "close": 2.11, "volume": 543820.0}, {"date": "2024-05-24", "close": 2.09, "volume": 373479.0}, {"date": "2024-05-28", "close": 2.11, "volume": 273653.0}, {"date": "2024-05-29", "close": 2.03, "volume": 394303.0}, {"date": "2024-05-30", "close": 2.05, "volume": 240601.0}, {"date": "2024-05-31", "close": 2.01, "volume": 384307.0}, {"date": "2024-06-03", "close": 1.98, "volume": 245054.0}, {"date": "2024-06-04", "close": 1.89, "volume": 569259.0}, {"date": "2024-06-05", "close": 1.93, "volume": 623776.0}, {"date": "2024-06-06", "close": 1.88, "volume": 588861.0}, {"date": "2024-06-07", "close": 1.82, "volume": 273283.0}, {"date": "2024-06-10", "close": 1.91, "volume": 539146.0}, {"date": "2024-06-11", "close": 1.89, "volume": 441554.0}, {"date": "2024-06-12", "close": 1.92, "volume": 383812.0}, {"date": "2024-06-13", "close": 1.89, "volume": 159948.0}, {"date": "2024-06-14", "close": 1.8, "volume": 403043.0}, {"date": "2024-06-17", "close": 1.76, "volume": 454567.0}, {"date": "2024-06-18", "close": 1.67, "volume": 388520.0}, {"date": "2024-06-20", "close": 1.65, "volume": 478024.0}, {"date": "2024-06-21", "close": 1.62, "volume": 1021017.0}, {"date": "2024-06-24", "close": 1.6, "volume": 259043.0}, {"date": "2024-06-25", "close": 1.63, "volume": 341700.0}, {"date": "2024-06-26", "close": 1.65, "volume": 505338.0}, {"date": "2024-06-27", "close": 1.68, "volume": 440959.0}, {"date": "2024-06-28", "close": 1.7, "volume": 1464268.0}, {"date": "2024-07-01", "close": 1.63, "volume": 350557.0}, {"date": "2024-07-02", "close": 1.59, "volume": 247674.0}, {"date": "2024-07-03", "close": 1.65, "volume": 150220.0}, {"date": "2024-07-05", "close": 1.7, "volume": 256100.0}, {"date": "2024-07-08", "close": 1.7, "volume": 149666.0}, {"date": "2024-07-09", "close": 1.75, "volume": 177030.0}, {"date": "2024-07-10", "close": 1.66, "volume": 257148.0}, {"date": "2024-07-11", "close": 1.77, "volume": 380410.0}, {"date": "2024-07-12", "close": 1.77, "volume": 393757.0}, {"date": "2024-07-15", "close": 1.84, "volume": 478718.0}, {"date": "2024-07-16", "close": 1.9, "volume": 580326.0}, {"date": "2024-07-17", "close": 2.03, "volume": 849348.0}, {"date": "2024-07-18", "close": 2.04, "volume": 780464.0}, {"date": "2024-07-19", "close": 1.93, "volume": 309938.0}, {"date": "2024-07-22", "close": 2.02, "volume": 194693.0}, {"date": "2024-07-23", "close": 1.98, "volume": 317094.0}, {"date": "2024-07-24", "close": 1.97, "volume": 285930.0}, {"date": "2024-07-25", "close": 2.03, "volume": 326268.0}, {"date": "2024-07-26", "close": 2.09, "volume": 308925.0}, {"date": "2024-07-29", "close": 2.03, "volume": 257254.0}, {"date": "2024-07-30", "close": 2.1, "volume": 262941.0}, {"date": "2024-07-31", "close": 2.1, "volume": 392079.0}, {"date": "2024-08-01", "close": 2.05, "volume": 492329.0}, {"date": "2024-08-02", "close": 1.835, "volume": 258220.0}, {"date": "2024-08-05", "close": 1.73, "volume": 728611.0}, {"date": "2024-08-06", "close": 0.6451, "volume": 8106111.0}, {"date": "2024-08-07", "close": 0.6329, "volume": 7200656.0}, {"date": "2024-08-08", "close": 0.7008, "volume": 2250342.0}, {"date": "2024-08-09", "close": 0.6252, "volume": 1043870.0}, {"date": "2024-08-12", "close": 0.6502, "volume": 755093.0}, {"date": "2024-08-13", "close": 0.68, "volume": 1087656.0}, {"date": "2024-08-14", "close": 0.6928, "volume": 920107.0}, {"date": "2024-08-15", "close": 0.6828, "volume": 971539.0}, {"date": "2024-08-16", "close": 0.6434, "volume": 742454.0}, {"date": "2024-08-19", "close": 0.6822, "volume": 965047.0}, {"date": "2024-08-20", "close": 0.7451, "volume": 882849.0}, {"date": "2024-08-21", "close": 0.7908, "volume": 486276.0}, {"date": "2024-08-22", "close": 0.7477, "volume": 333465.0}, {"date": "2024-08-23", "close": 0.8167, "volume": 494915.0}, {"date": "2024-08-26", "close": 0.8481, "volume": 433671.0}, {"date": "2024-08-27", "close": 0.7922, "volume": 310026.0}, {"date": "2024-08-28", "close": 0.7797, "volume": 403631.0}, {"date": "2024-08-29", "close": 0.9129, "volume": 679480.0}, {"date": "2024-08-30", "close": 0.914, "volume": 427131.0}, {"date": "2024-09-03", "close": 0.8627, "volume": 339442.0}, {"date": "2024-09-04", "close": 0.89, "volume": 1373215.0}, {"date": "2024-09-05", "close": 0.8701, "volume": 953080.0}, {"date": "2024-09-06", "close": 0.7486, "volume": 1171129.0}, {"date": "2024-09-09", "close": 0.71, "volume": 516449.0}, {"date": "2024-09-10", "close": 0.8455, "volume": 850384.0}, {"date": "2024-09-11", "close": 0.8222, "volume": 373483.0}, {"date": "2024-09-12", "close": 0.85, "volume": 326006.0}, {"date": "2024-09-13", "close": 0.98, "volume": 609596.0}, {"date": "2024-09-16", "close": 0.9149, "volume": 508048.0}, {"date": "2024-09-17", "close": 0.929, "volume": 549908.0}, {"date": "2024-09-18", "close": 0.93, "volume": 362850.0}, {"date": "2024-09-19", "close": 0.9408, "volume": 170844.0}, {"date": "2024-09-20", "close": 0.8869, "volume": 666548.0}, {"date": "2024-09-23", "close": 0.89, "volume": 275334.0}, {"date": "2024-09-24", "close": 0.8811, "volume": 285615.0}, {"date": "2024-09-25", "close": 0.8223, "volume": 298037.0}, {"date": "2024-09-26", "close": 0.847, "volume": 309010.0}, {"date": "2024-09-27", "close": 0.8627, "volume": 265745.0}, {"date": "2024-09-30", "close": 0.842, "volume": 285692.0}, {"date": "2024-10-01", "close": 0.795, "volume": 386969.0}, {"date": "2024-10-02", "close": 0.7953, "volume": 343914.0}, {"date": "2024-10-03", "close": 0.7831, "volume": 218662.0}, {"date": "2024-10-04", "close": 0.7787, "volume": 356993.0}, {"date": "2024-10-07", "close": 0.7997, "volume": 215320.0}, {"date": "2024-10-08", "close": 0.7987, "volume": 159897.0}, {"date": "2024-10-09", "close": 0.7604, "volume": 282780.0}, {"date": "2024-10-10", "close": 0.7441, "volume": 348448.0}, {"date": "2024-10-11", "close": 0.8197, "volume": 164896.0}, {"date": "2024-10-14", "close": 0.7851, "volume": 227894.0}, {"date": "2024-10-15", "close": 0.7738, "volume": 218855.0}, {"date": "2024-10-16", "close": 0.8106, "volume": 385652.0}, {"date": "2024-10-17", "close": 0.8096, "volume": 104403.0}, {"date": "2024-10-18", "close": 0.7799, "volume": 145551.0}, {"date": "2024-10-21", "close": 0.7401, "volume": 190543.0}, {"date": "2024-10-22", "close": 0.7051, "volume": 215393.0}, {"date": "2024-10-23", "close": 0.6835, "volume": 265964.0}, {"date": "2024-10-24", "close": 0.6662, "volume": 464594.0}, {"date": "2024-10-25", "close": 0.6583, "volume": 241460.0}, {"date": "2024-10-28", "close": 0.7134, "volume": 410239.0}, {"date": "2024-10-29", "close": 0.6633, "volume": 604081.0}, {"date": "2024-10-30", "close": 0.623, "volume": 616674.0}, {"date": "2024-10-31", "close": 0.6165, "volume": 895212.0}, {"date": "2024-11-01", "close": 0.5532, "volume": 3801383.0}, {"date": "2024-11-04", "close": 0.5282, "volume": 2069828.0}, {"date": "2024-11-05", "close": 0.8372, "volume": 12046290.0}, {"date": "2024-11-06", "close": 0.8789, "volume": 1908378.0}, {"date": "2024-11-07", "close": 0.9803, "volume": 2412769.0}, {"date": "2024-11-08", "close": 0.933, "volume": 687105.0}, {"date": "2024-11-11", "close": 0.9371, "volume": 399878.0}, {"date": "2024-11-12", "close": 0.9222, "volume": 771919.0}, {"date": "2024-11-13", "close": 0.903, "volume": 1091620.0}, {"date": "2024-11-14", "close": 0.9255, "volume": 582118.0}, {"date": "2024-11-15", "close": 0.9201, "volume": 287015.0}, {"date": "2024-11-18", "close": 1.01, "volume": 1547522.0}, {"date": "2024-11-19", "close": 1.12, "volume": 707862.0}, {"date": "2024-11-20", "close": 1.26, "volume": 916840.0}, {"date": "2024-11-21", "close": 1.34, "volume": 1023958.0}, {"date": "2024-11-22", "close": 1.55, "volume": 1369802.0}, {"date": "2024-11-25", "close": 1.6, "volume": 1338682.0}, {"date": "2024-11-26", "close": 1.52, "volume": 1202183.0}, {"date": "2024-11-27", "close": 1.52, "volume": 890176.0}, {"date": "2024-11-29", "close": 1.73, "volume": 477204.0}, {"date": "2024-12-02", "close": 1.73, "volume": 971693.0}, {"date": "2024-12-03", "close": 1.73, "volume": 611452.0}, {"date": "2024-12-04", "close": 1.65, "volume": 1001064.0}, {"date": "2024-12-05", "close": 1.74, "volume": 848678.0}, {"date": "2024-12-06", "close": 1.74, "volume": 328579.0}, {"date": "2024-12-09", "close": 1.77, "volume": 565040.0}, {"date": "2024-12-10", "close": 1.79, "volume": 368008.0}, {"date": "2024-12-11", "close": 1.8, "volume": 474955.0}, {"date": "2024-12-12", "close": 1.565, "volume": 662402.0}, {"date": "2024-12-13", "close": 1.49, "volume": 517981.0}, {"date": "2024-12-16", "close": 1.5, "volume": 402461.0}, {"date": "2024-12-17", "close": 1.51, "volume": 612665.0}, {"date": "2024-12-18", "close": 1.38, "volume": 506135.0}, {"date": "2024-12-19", "close": 1.34, "volume": 459471.0}, {"date": "2024-12-20", "close": 1.42, "volume": 656236.0}, {"date": "2024-12-23", "close": 1.45, "volume": 452996.0}, {"date": "2024-12-24", "close": 1.39, "volume": 165324.0}, {"date": "2024-12-26", "close": 1.47, "volume": 339814.0}, {"date": "2024-12-27", "close": 1.39, "volume": 282514.0}, {"date": "2024-12-30", "close": 1.46, "volume": 474819.0}, {"date": "2024-12-31", "close": 1.39, "volume": 786669.0}, {"date": "2025-01-02", "close": 1.41, "volume": 383988.0}, {"date": "2025-01-03", "close": 1.56, "volume": 320647.0}, {"date": "2025-01-06", "close": 1.48, "volume": 243121.0}, {"date": "2025-01-07", "close": 1.39, "volume": 220002.0}, {"date": "2025-01-08", "close": 1.34, "volume": 270326.0}, {"date": "2025-01-10", "close": 1.28, "volume": 298577.0}, {"date": "2025-01-13", "close": 1.3, "volume": 398338.0}, {"date": "2025-01-14", "close": 1.89, "volume": 13533490.0}, {"date": "2025-01-15", "close": 2.26, "volume": 3818353.0}, {"date": "2025-01-16", "close": 2.17, "volume": 1675041.0}, {"date": "2025-01-17", "close": 2.26, "volume": 1589223.0}, {"date": "2025-01-21", "close": 2.26, "volume": 1114294.0}, {"date": "2025-01-22", "close": 2.2, "volume": 858370.0}, {"date": "2025-01-23", "close": 2.12, "volume": 911039.0}, {"date": "2025-01-24", "close": 2.17, "volume": 872261.0}, {"date": "2025-01-27", "close": 2.1, "volume": 612982.0}, {"date": "2025-01-28", "close": 2.15, "volume": 510031.0}, {"date": "2025-01-29", "close": 2.17, "volume": 359390.0}, {"date": "2025-01-30", "close": 2.21, "volume": 662163.0}, {"date": "2025-01-31", "close": 2.19, "volume": 800145.0}, {"date": "2025-02-03", "close": 2.36, "volume": 1598393.0}, {"date": "2025-02-04", "close": 2.54, "volume": 1178699.0}, {"date": "2025-02-05", "close": 2.63, "volume": 1382110.0}, {"date": "2025-02-06", "close": 2.45, "volume": 745662.0}, {"date": "2025-02-07", "close": 2.47, "volume": 626086.0}, {"date": "2025-02-10", "close": 2.49, "volume": 353782.0}, {"date": "2025-02-11", "close": 2.59, "volume": 1197711.0}, {"date": "2025-02-12", "close": 2.63, "volume": 712738.0}, {"date": "2025-02-13", "close": 2.67, "volume": 451406.0}, {"date": "2025-02-14", "close": 2.66, "volume": 486641.0}, {"date": "2025-02-18", "close": 2.97, "volume": 1548929.0}, {"date": "2025-02-19", "close": 2.81, "volume": 798512.0}, {"date": "2025-02-20", "close": 2.78, "volume": 460138.0}, {"date": "2025-02-21", "close": 2.56, "volume": 1072840.0}, {"date": "2025-02-24", "close": 2.555, "volume": 426085.0}, {"date": "2025-02-25", "close": 2.53, "volume": 409321.0}, {"date": "2025-02-26", "close": 2.5, "volume": 234566.0}, {"date": "2025-02-27", "close": 2.4, "volume": 336392.0}, {"date": "2025-02-28", "close": 2.36, "volume": 620777.0}, {"date": "2025-03-03", "close": 2.23, "volume": 947149.0}, {"date": "2025-03-04", "close": 2.39, "volume": 1271214.0}, {"date": "2025-03-05", "close": 2.44, "volume": 772410.0}, {"date": "2025-03-06", "close": 2.33, "volume": 981321.0}, {"date": "2025-03-07", "close": 2.36, "volume": 754275.0}, {"date": "2025-03-10", "close": 2.32, "volume": 687901.0}, {"date": "2025-03-11", "close": 2.31, "volume": 505690.0}, {"date": "2025-03-12", "close": 2.41, "volume": 450464.0}, {"date": "2025-03-13", "close": 2.21, "volume": 787091.0}, {"date": "2025-03-14", "close": 2.3, "volume": 649665.0}, {"date": "2025-03-17", "close": 2.37, "volume": 294942.0}, {"date": "2025-03-18", "close": 2.23, "volume": 421451.0}, {"date": "2025-03-19", "close": 2.45, "volume": 731289.0}, {"date": "2025-03-20", "close": 2.44, "volume": 482904.0}, {"date": "2025-03-21", "close": 2.56, "volume": 1491365.0}, {"date": "2025-03-24", "close": 2.81, "volume": 828550.0}, {"date": "2025-03-25", "close": 2.74, "volume": 579616.0}, {"date": "2025-03-26", "close": 2.64, "volume": 375836.0}, {"date": "2025-03-27", "close": 2.7, "volume": 354820.0}, {"date": "2025-03-28", "close": 2.59, "volume": 587953.0}, {"date": "2025-03-31", "close": 2.41, "volume": 571158.0}, {"date": "2025-04-01", "close": 2.46, "volume": 713523.0}, {"date": "2025-04-02", "close": 2.54, "volume": 365090.0}, {"date": "2025-04-03", "close": 2.52, "volume": 546154.0}, {"date": "2025-04-04", "close": 2.63, "volume": 677680.0}, {"date": "2025-04-07", "close": 2.81, "volume": 1175463.0}, {"date": "2025-04-08", "close": 2.95, "volume": 1656312.0}, {"date": "2025-04-09", "close": 3.15, "volume": 2745397.0}, {"date": "2025-04-10", "close": 3.3, "volume": 1933539.0}, {"date": "2025-04-11", "close": 3.39, "volume": 1260232.0}, {"date": "2025-04-14", "close": 3.48, "volume": 1690265.0}, {"date": "2025-04-15", "close": 3.42, "volume": 1370472.0}, {"date": "2025-04-16", "close": 3.28, "volume": 1599871.0}, {"date": "2025-04-17", "close": 3.32, "volume": 931037.0}, {"date": "2025-04-21", "close": 3.34, "volume": 1069545.0}, {"date": "2025-04-22", "close": 3.85, "volume": 1774042.0}, {"date": "2025-04-23", "close": 3.92, "volume": 1416384.0}, {"date": "2025-04-24", "close": 4.12, "volume": 1728894.0}, {"date": "2025-04-25", "close": 4.2, "volume": 1545374.0}, {"date": "2025-04-28", "close": 4.29, "volume": 2084002.0}, {"date": "2025-04-29", "close": 4.435, "volume": 1103870.0}, {"date": "2025-04-30", "close": 4.49, "volume": 1406557.0}, {"date": "2025-05-01", "close": 4.25, "volume": 1737115.0}, {"date": "2025-05-02", "close": 4.42, "volume": 2054752.0}, {"date": "2025-05-05", "close": 4.44, "volume": 3830076.0}, {"date": "2025-05-06", "close": 6.56, "volume": 21094970.0}, {"date": "2025-05-07", "close": 6.44, "volume": 6094743.0}, {"date": "2025-05-08", "close": 6.37, "volume": 6695816.0}, {"date": "2025-05-09", "close": 6.23, "volume": 3799794.0}, {"date": "2025-05-12", "close": 6.17, "volume": 3648646.0}, {"date": "2025-05-13", "close": 6.3, "volume": 2400322.0}, {"date": "2025-05-14", "close": 6.92, "volume": 5669252.0}, {"date": "2025-05-15", "close": 6.85, "volume": 2180930.0}, {"date": "2025-05-16", "close": 7.15, "volume": 2409970.0}, {"date": "2025-05-19", "close": 6.995, "volume": 1512498.0}, {"date": "2025-05-20", "close": 7.18, "volume": 2086833.0}, {"date": "2025-05-21", "close": 7.05, "volume": 1927446.0}, {"date": "2025-05-22", "close": 7.5, "volume": 2348284.0}, {"date": "2025-05-23", "close": 7.38, "volume": 1900314.0}, {"date": "2025-05-27", "close": 7.36, "volume": 1564499.0}, {"date": "2025-05-28", "close": 7.22, "volume": 1002114.0}, {"date": "2025-05-29", "close": 7.21, "volume": 1146608.0}, {"date": "2025-05-30", "close": 7.2, "volume": 1771835.0}, {"date": "2025-06-02", "close": 7.24, "volume": 2254281.0}, {"date": "2025-06-03", "close": 7.46, "volume": 3147407.0}, {"date": "2025-06-04", "close": 7.65, "volume": 2147528.0}, {"date": "2025-06-05", "close": 7.51, "volume": 1971984.0}, {"date": "2025-06-06", "close": 7.72, "volume": 1972994.0}, {"date": "2025-06-09", "close": 7.66, "volume": 1647403.0}, {"date": "2025-06-10", "close": 7.66, "volume": 1471971.0}, {"date": "2025-06-11", "close": 7.76, "volume": 1963040.0}, {"date": "2025-06-12", "close": 7.44, "volume": 1951265.0}, {"date": "2025-06-13", "close": 7.3, "volume": 2350336.0}, {"date": "2025-06-16", "close": 7.72, "volume": 2043309.0}, {"date": "2025-06-17", "close": 8.01, "volume": 3182321.0}, {"date": "2025-06-18", "close": 8.41, "volume": 2355312.0}, {"date": "2025-06-20", "close": 8.69, "volume": 3954513.0}, {"date": "2025-06-23", "close": 8.4, "volume": 3750251.0}, {"date": "2025-06-24", "close": 8.07, "volume": 2176622.0}, {"date": "2025-06-25", "close": 7.78, "volume": 1859565.0}, {"date": "2025-06-26", "close": 7.84, "volume": 2445408.0}, {"date": "2025-06-27", "close": 7.45, "volume": 6923739.0}, {"date": "2025-06-30", "close": 7.49, "volume": 3065332.0}, {"date": "2025-07-01", "close": 7.79, "volume": 4484811.0}, {"date": "2025-07-02", "close": 7.57, "volume": 2036393.0}, {"date": "2025-07-03", "close": 8.0, "volume": 1281768.0}, {"date": "2025-07-07", "close": 7.56, "volume": 1915533.0}, {"date": "2025-07-08", "close": 6.93, "volume": 4005529.0}, {"date": "2025-07-09", "close": 6.72, "volume": 2208465.0}, {"date": "2025-07-10", "close": 6.83, "volume": 2696538.0}, {"date": "2025-07-11", "close": 7.08, "volume": 1832700.0}, {"date": "2025-07-14", "close": 7.12, "volume": 1712771.0}, {"date": "2025-07-15", "close": 7.15, "volume": 1289330.0}, {"date": "2025-07-16", "close": 7.11, "volume": 1112221.0}, {"date": "2025-07-17", "close": 7.15, "volume": 1090503.0}, {"date": "2025-07-18", "close": 7.33, "volume": 1927659.0}, {"date": "2025-07-21", "close": 8.38, "volume": 3278355.0}, {"date": "2025-07-22", "close": 8.17, "volume": 1858425.0}, {"date": "2025-07-23", "close": 8.38, "volume": 1361767.0}, {"date": "2025-07-24", "close": 8.0, "volume": 1200144.0}, {"date": "2025-07-25", "close": 7.69, "volume": 1488393.0}, {"date": "2025-07-28", "close": 7.71, "volume": 1473482.0}, {"date": "2025-07-29", "close": 7.51, "volume": 1443842.0}, {"date": "2025-07-30", "close": 7.53, "volume": 2004173.0}, {"date": "2025-07-31", "close": 8.26, "volume": 2044256.0}, {"date": "2025-08-01", "close": 8.47, "volume": 3340180.0}, {"date": "2025-08-04", "close": 9.68, "volume": 5869026.0}, {"date": "2025-08-05", "close": 10.23, "volume": 5853720.0}, {"date": "2025-08-06", "close": 10.17, "volume": 3411651.0}, {"date": "2025-08-07", "close": 9.9, "volume": 3171895.0}, {"date": "2025-08-08", "close": 10.0, "volume": 2737292.0}, {"date": "2025-08-11", "close": 9.84, "volume": 2141227.0}, {"date": "2025-08-12", "close": 10.29, "volume": 2091984.0}, {"date": "2025-08-13", "close": 10.51, "volume": 1841925.0}, {"date": "2025-08-14", "close": 10.51, "volume": 1689601.0}, {"date": "2025-08-15", "close": 10.51, "volume": 1026534.0}, {"date": "2025-08-18", "close": 10.66, "volume": 1301043.0}, {"date": "2025-08-19", "close": 10.59, "volume": 1267244.0}, {"date": "2025-08-20", "close": 10.65, "volume": 1331914.0}, {"date": "2025-08-21", "close": 11.16, "volume": 2509834.0}, {"date": "2025-08-22", "close": 11.68, "volume": 2997914.0}, {"date": "2025-08-25", "close": 12.08, "volume": 2982636.0}, {"date": "2025-08-26", "close": 11.62, "volume": 4421733.0}, {"date": "2025-08-27", "close": 11.49, "volume": 1790744.0}, {"date": "2025-08-28", "close": 11.2, "volume": 1905763.0}, {"date": "2025-08-29", "close": 10.82, "volume": 1336496.0}, {"date": "2025-09-02", "close": 10.55, "volume": 2984483.0}, {"date": "2025-09-03", "close": 10.56, "volume": 2972772.0}, {"date": "2025-09-04", "close": 11.71, "volume": 3430233.0}, {"date": "2025-09-05", "close": 11.6, "volume": 2215426.0}, {"date": "2025-09-08", "close": 11.13, "volume": 3096012.0}, {"date": "2025-09-09", "close": 10.73, "volume": 2007476.0}, {"date": "2025-09-10", "close": 10.8, "volume": 1423431.0}, {"date": "2025-09-11", "close": 10.92, "volume": 1617839.0}, {"date": "2025-09-12", "close": 10.405, "volume": 1240814.0}, {"date": "2025-09-15", "close": 10.8, "volume": 1652913.0}, {"date": "2025-09-16", "close": 10.2, "volume": 1886737.0}, {"date": "2025-09-17", "close": 10.45, "volume": 2066153.0}, {"date": "2025-09-18", "close": 10.66, "volume": 1776239.0}, {"date": "2025-09-19", "close": 10.53, "volume": 5225108.0}, {"date": "2025-09-22", "close": 10.04, "volume": 2748311.0}, {"date": "2025-09-23", "close": 9.75, "volume": 1955641.0}, {"date": "2025-09-24", "close": 9.48, "volume": 2277690.0}, {"date": "2025-09-25", "close": 9.31, "volume": 1723465.0}, {"date": "2025-09-26", "close": 9.21, "volume": 1750373.0}, {"date": "2025-09-29", "close": 9.55, "volume": 2462190.0}, {"date": "2025-09-30", "close": 9.45, "volume": 2061657.0}, {"date": "2025-10-01", "close": 8.96, "volume": 1914749.0}, {"date": "2025-10-02", "close": 9.14, "volume": 1444219.0}, {"date": "2025-10-03", "close": 9.43, "volume": 1598734.0}, {"date": "2025-10-06", "close": 9.01, "volume": 1683631.0}, {"date": "2025-10-07", "close": 8.91, "volume": 1363014.0}, {"date": "2025-10-08", "close": 9.19, "volume": 1210144.0}, {"date": "2025-10-09", "close": 9.16, "volume": 1232681.0}, {"date": "2025-10-10", "close": 8.63, "volume": 1908899.0}, {"date": "2025-10-13", "close": 8.92, "volume": 1323530.0}, {"date": "2025-10-14", "close": 9.41, "volume": 1733353.0}, {"date": "2025-10-15", "close": 9.38, "volume": 1272141.0}, {"date": "2025-10-16", "close": 9.11, "volume": 1209704.0}, {"date": "2025-10-17", "close": 9.11, "volume": 991719.0}, {"date": "2025-10-20", "close": 9.36, "volume": 1043101.0}, {"date": "2025-10-21", "close": 8.98, "volume": 1066263.0}, {"date": "2025-10-22", "close": 8.98, "volume": 1239433.0}, {"date": "2025-10-23", "close": 8.83, "volume": 1285520.0}, {"date": "2025-10-24", "close": 8.93, "volume": 1174880.0}, {"date": "2025-10-27", "close": 8.97, "volume": 1238336.0}, {"date": "2025-10-28", "close": 9.26, "volume": 1348229.0}, {"date": "2025-10-29", "close": 9.02, "volume": 1433482.0}, {"date": "2025-10-30", "close": 8.62, "volume": 2020037.0}, {"date": "2025-10-31", "close": 8.79, "volume": 1589564.0}, {"date": "2025-11-03", "close": 8.5, "volume": 4344076.0}, {"date": "2025-11-04", "close": 7.86, "volume": 3159860.0}, {"date": "2025-11-05", "close": 7.95, "volume": 2680961.0}, {"date": "2025-11-06", "close": 7.87, "volume": 1703140.0}, {"date": "2025-11-07", "close": 7.91, "volume": 2455767.0}, {"date": "2025-11-10", "close": 7.74, "volume": 2237049.0}, {"date": "2025-11-11", "close": 8.0, "volume": 2417836.0}, {"date": "2025-11-12", "close": 8.13, "volume": 1760800.0}, {"date": "2025-11-13", "close": 7.47, "volume": 2894057.0}, {"date": "2025-11-14", "close": 7.48, "volume": 1911734.0}, {"date": "2025-11-17", "close": 7.43, "volume": 2012661.0}, {"date": "2025-11-18", "close": 7.38, "volume": 1607785.0}, {"date": "2025-11-19", "close": 7.07, "volume": 2246590.0}, {"date": "2025-11-20", "close": 6.96, "volume": 1731390.0}, {"date": "2025-11-21", "close": 7.04, "volume": 1887486.0}, {"date": "2025-11-24", "close": 7.21, "volume": 3060570.0}, {"date": "2025-11-25", "close": 7.57, "volume": 1550604.0}, {"date": "2025-11-26", "close": 7.5, "volume": 975967.0}, {"date": "2025-11-28", "close": 7.52, "volume": 627685.0}, {"date": "2025-12-01", "close": 7.41, "volume": 1440846.0}, {"date": "2025-12-02", "close": 7.4, "volume": 2418448.0}, {"date": "2025-12-03", "close": 7.94, "volume": 2195426.0}, {"date": "2025-12-04", "close": 7.94, "volume": 2005532.0}, {"date": "2025-12-05", "close": 8.72, "volume": 2871543.0}, {"date": "2025-12-08", "close": 8.49, "volume": 1852432.0}, {"date": "2025-12-09", "close": 8.49, "volume": 1311277.0}, {"date": "2025-12-10", "close": 8.43, "volume": 2514208.0}, {"date": "2025-12-11", "close": 8.36, "volume": 1633506.0}, {"date": "2025-12-12", "close": 8.23, "volume": 1403641.0}, {"date": "2025-12-15", "close": 7.97, "volume": 1467216.0}, {"date": "2025-12-16", "close": 7.7, "volume": 1316288.0}, {"date": "2025-12-17", "close": 7.62, "volume": 1426777.0}, {"date": "2025-12-18", "close": 7.62, "volume": 1272850.0}, {"date": "2025-12-19", "close": 7.48, "volume": 3169492.0}, {"date": "2025-12-22", "close": 7.29, "volume": 1558389.0}, {"date": "2025-12-23", "close": 6.44, "volume": 3558434.0}, {"date": "2025-12-24", "close": 6.32, "volume": 1271787.0}, {"date": "2025-12-26", "close": 6.23, "volume": 1572702.0}, {"date": "2025-12-29", "close": 6.27, "volume": 2222476.0}, {"date": "2025-12-30", "close": 6.31, "volume": 1210979.0}, {"date": "2025-12-31", "close": 6.39, "volume": 2440775.0}, {"date": "2026-01-02", "close": 6.07, "volume": 1524080.0}, {"date": "2026-01-05", "close": 6.42, "volume": 1845292.0}, {"date": "2026-01-06", "close": 6.3, "volume": 1353889.0}, {"date": "2026-01-07", "close": 6.08, "volume": 1733698.0}, {"date": "2026-01-08", "close": 5.9, "volume": 2484151.0}, {"date": "2026-01-09", "close": 6.0, "volume": 1751481.0}, {"date": "2026-01-12", "close": 6.12, "volume": 1489226.0}, {"date": "2026-01-13", "close": 5.94, "volume": 1225851.0}, {"date": "2026-01-14", "close": 5.35, "volume": 3493538.0}, {"date": "2026-01-15", "close": 5.68, "volume": 2785715.0}, {"date": "2026-01-16", "close": 5.58, "volume": 1574198.0}, {"date": "2026-01-20", "close": 5.35, "volume": 2769736.0}, {"date": "2026-01-21", "close": 5.37, "volume": 1723477.0}, {"date": "2026-01-22", "close": 5.52, "volume": 1544342.0}, {"date": "2026-01-23", "close": 5.19, "volume": 1258669.0}, {"date": "2026-01-26", "close": 5.325, "volume": 948643.0}, {"date": "2026-01-27", "close": 5.33, "volume": 822507.0}, {"date": "2026-01-28", "close": 5.26, "volume": 1116837.0}, {"date": "2026-01-29", "close": 5.19, "volume": 1755450.0}, {"date": "2026-01-30", "close": 5.08, "volume": 2112438.0}, {"date": "2026-02-02", "close": 5.0, "volume": 1401433.0}, {"date": "2026-02-03", "close": 5.0, "volume": 2009429.0}, {"date": "2026-02-04", "close": 4.78, "volume": 2551993.0}, {"date": "2026-02-05", "close": 4.51, "volume": 1550683.0}, {"date": "2026-02-06", "close": 4.92, "volume": 2143195.0}, {"date": "2026-02-09", "close": 5.23, "volume": 2242430.0}, {"date": "2026-02-10", "close": 4.95, "volume": 2425638.0}, {"date": "2026-02-11", "close": 4.62, "volume": 2169705.0}, {"date": "2026-02-12", "close": 4.5, "volume": 1902855.0}, {"date": "2026-02-13", "close": 4.7, "volume": 1756350.0}, {"date": "2026-02-17", "close": 4.61, "volume": 1407963.0}, {"date": "2026-02-18", "close": 4.69, "volume": 2105879.0}, {"date": "2026-02-19", "close": 4.82, "volume": 1343347.0}, {"date": "2026-02-20", "close": 4.64, "volume": 2345057.0}, {"date": "2026-02-23", "close": 4.49, "volume": 2481343.0}, {"date": "2026-02-24", "close": 4.64, "volume": 1607577.0}, {"date": "2026-02-25", "close": 4.91, "volume": 1829865.0}, {"date": "2026-02-26", "close": 5.07, "volume": 2370004.0}, {"date": "2026-02-27", "close": 4.88, "volume": 2234496.0}, {"date": "2026-03-02", "close": 5.01, "volume": 6622863.0}, {"date": "2026-03-03", "close": 3.84, "volume": 8360924.0}, {"date": "2026-03-04", "close": 4.0, "volume": 3187844.0}, {"date": "2026-03-05", "close": 3.74, "volume": 2906551.0}, {"date": "2026-03-06", "close": 3.65, "volume": 2572948.0}, {"date": "2026-03-09", "close": 3.73, "volume": 3229861.0}, {"date": "2026-03-10", "close": 3.73, "volume": 2865409.0}, {"date": "2026-03-11", "close": 3.86, "volume": 2480379.0}, {"date": "2026-03-12", "close": 3.56, "volume": 3140160.0}, {"date": "2026-03-13", "close": 3.42, "volume": 1774747.0}, {"date": "2026-03-16", "close": 3.51, "volume": 2568444.0}, {"date": "2026-03-17", "close": 3.52, "volume": 1656574.0}, {"date": "2026-03-18", "close": 3.39, "volume": 1512531.0}, {"date": "2026-03-19", "close": 3.35, "volume": 1427951.0}, {"date": "2026-03-20", "close": 3.26, "volume": 5425560.0}, {"date": "2026-03-23", "close": 3.47, "volume": 2218508.0}, {"date": "2026-03-24", "close": 3.46, "volume": 1894952.0}, {"date": "2026-03-25", "close": 3.38, "volume": 1485316.0}, {"date": "2026-03-26", "close": 3.4, "volume": 1837086.0}, {"date": "2026-03-27", "close": 3.18, "volume": 1768041.0}, {"date": "2026-03-30", "close": 3.11, "volume": 3190265.0}, {"date": "2026-03-31", "close": 3.28, "volume": 2520843.0}, {"date": "2026-04-01", "close": 3.39, "volume": 2400963.0}, {"date": "2026-04-02", "close": 3.36, "volume": 2261657.0}, {"date": "2026-04-06", "close": 3.66, "volume": 4045827.0}, {"date": "2026-04-07", "close": 3.5, "volume": 3198693.0}, {"date": "2026-04-08", "close": 3.74, "volume": 4679791.0}, {"date": "2026-04-09", "close": 3.8, "volume": 1669327.0}, {"date": "2026-04-10", "close": 3.76, "volume": 1878971.0}, {"date": "2026-04-13", "close": 3.94, "volume": 2146194.0}, {"date": "2026-04-14", "close": 4.03, "volume": 3190346.0}, {"date": "2026-04-15", "close": 4.24, "volume": 2211857.0}, {"date": "2026-04-16", "close": 4.33, "volume": 1517163.0}, {"date": "2026-04-17", "close": 4.46, "volume": 4440359.0}, {"date": "2026-04-20", "close": 4.28, "volume": 1978151.0}, {"date": "2026-04-21", "close": 4.25, "volume": 1342915.0}, {"date": "2026-04-22", "close": 4.38, "volume": 1741463.0}, {"date": "2026-04-23", "close": 4.19, "volume": 1462504.0}, {"date": "2026-04-24", "close": 4.21, "volume": 1533073.0}, {"date": "2026-04-27", "close": 4.21, "volume": 1430780.0}, {"date": "2026-04-28", "close": 4.19, "volume": 1754258.0}, {"date": "2026-04-29", "close": 4.32, "volume": 1633376.0}, {"date": "2026-04-30", "close": 4.29, "volume": 2834319.0}, {"date": "2026-05-01", "close": 4.48, "volume": 2361316.0}, {"date": "2026-05-04", "close": 4.37, "volume": 3605514.0}, {"date": "2026-05-05", "close": 5.01, "volume": 7563578.0}, {"date": "2026-05-06", "close": 5.04, "volume": 6473470.0}, {"date": "2026-05-07", "close": 4.92, "volume": 2887124.0}, {"date": "2026-05-08", "close": 4.82, "volume": 3399495.0}, {"date": "2026-05-11", "close": 4.55, "volume": 3272733.0}, {"date": "2026-05-12", "close": 4.29, "volume": 2578514.0}, {"date": "2026-05-13", "close": 4.2, "volume": 2716201.0}, {"date": "2026-05-14", "close": 4.235, "volume": 1620602.0}, {"date": "2026-05-15", "close": 4.1, "volume": 2402300.0}, {"date": "2026-05-18", "close": 4.07, "volume": 1609608.0}, {"date": "2026-05-19", "close": 4.05, "volume": 1726934.0}, {"date": "2026-05-20", "close": 4.29, "volume": 2133608.0}, {"date": "2026-05-21", "close": 4.44, "volume": 1976549.0}, {"date": "2026-05-22", "close": 4.29, "volume": 1148003.0}, {"date": "2026-05-26", "close": 4.36, "volume": 1273134.0}, {"date": "2026-05-27", "close": 4.66, "volume": 1972923.0}, {"date": "2026-05-28", "close": 4.77, "volume": 1745497.0}, {"date": "2026-05-29", "close": 4.65, "volume": 1654886.0}, {"date": "2026-06-01", "close": 4.6, "volume": 1424292.0}, {"date": "2026-06-02", "close": 4.5, "volume": 1474374.0}, {"date": "2026-06-03", "close": 4.57, "volume": 3322230.0}, {"date": "2026-06-04", "close": 4.8, "volume": 2464418.0}, {"date": "2026-06-05", "close": 4.82, "volume": 3474299.0}, {"date": "2026-06-08", "close": 4.93, "volume": 1289345.0}, {"date": "2026-06-09", "close": 4.91, "volume": 1967288.0}, {"date": "2026-06-10", "close": 4.83, "volume": 1616364.0}, {"date": "2026-06-11", "close": 4.96, "volume": 1593942.0}, {"date": "2026-06-12", "close": 5.05, "volume": 1336414.0}, {"date": "2026-06-15", "close": 5.21, "volume": 1550075.0}, {"date": "2026-06-16", "close": 5.29, "volume": 1211235.0}, {"date": "2026-06-17", "close": 5.33, "volume": 3083540.0}, {"date": "2026-06-18", "close": 6.01, "volume": 4310828.0}, {"date": "2026-06-22", "close": 5.91, "volume": 1716457.0}, {"date": "2026-06-23", "close": 6.21, "volume": 1251108.0}, {"date": "2026-06-24", "close": 6.54, "volume": 1646706.0}, {"date": "2026-06-25", "close": 6.65, "volume": 1503991.0}, {"date": "2026-06-26", "close": 6.93, "volume": 4684740.0}, {"date": "2026-06-29", "close": 7.0, "volume": 2254551.0}, {"date": "2026-06-30", "close": 6.85, "volume": 2359731.0}, {"date": "2026-07-01", "close": 6.91, "volume": 1522241.0}, {"date": "2026-07-02", "close": 7.03, "volume": 1330458.0}, {"date": "2026-07-06", "close": 6.92, "volume": 1551380.0}, {"date": "2026-07-07", "close": 6.84, "volume": 1918669.0}, {"date": "2026-07-08", "close": 6.55, "volume": 3160585.0}, {"date": "2026-07-09", "close": 6.575, "volume": 1164723.0}, {"date": "2026-07-10", "close": 6.6, "volume": 991447.0}, {"date": "2026-07-13", "close": 6.18, "volume": 1552784.0}, {"date": "2026-07-14", "close": 6.34, "volume": 1028332.0}, {"date": "2026-07-15", "close": 6.65, "volume": 897243.0}, {"date": "2026-07-16", "close": 6.74, "volume": 1059906.0}, {"date": "2026-07-17", "close": 6.6, "volume": 1160891.0}, {"date": "2026-07-20", "close": 6.59, "volume": 1331344.0}, {"date": "2026-07-21", "close": 6.43, "volume": 1127070.0}, {"date": "2026-07-22", "close": 6.04, "volume": 1879214.0}, {"date": "2026-07-23", "close": 5.74, "volume": 1772360.0}, {"date": "2026-07-24", "close": 5.7, "volume": 1081450.0}], "refreshing": true}