{"ticker": "TE", "overview": {"cik": "1992243", "ticker": "TE", "name": "T1 Energy Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4/A", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-094078", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-19", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-098854", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001992243-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086689", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-086688", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000543", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-091194", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084067", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-084009", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-083608", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003075", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-081974", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-081970", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-10", "title": "Form 25-NSE", "accession": "0000876661-26-000611", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075584", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075583", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075582", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075581", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075580", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075578", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072832", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-072102", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-072101", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TE", "has_prices": true, "as_of": "2026-07-24", "last": 5.0, "prev_close": 5.68, "change": -0.6799999999999997, "change_pct": -0.11971830985915488, "session_volume": 30692850.0, "vwap_5": 5.8397123110263465, "vwap_20": 6.9130494344518825, "vwap_60": 8.158943712254812, "vwap_250": 6.959355574302949, "high_52w": 12.04, "low_52w": 2.72, "avg_volume_20": 36158285.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-098854", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.5% passive stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-098854-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108946}, {"id": "13DG-0001104659-26-091194", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 4% passive stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-091194-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-29", "mins": 139186}, {"id": "0001213900-26-084009", "src": "INSIDERS", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "Jaime Eduardo Gualy", "who_key": "Gualy Jaime Eduardo", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 450302.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on TE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992243/000121390026084009/0001213900-26-084009-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139186}, {"id": "0001213900-26-083608", "src": "INSIDERS", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "Andrew Munro", "who_key": "Munro Andrew", "role": "Chief Legal & Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 517039.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on TE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992243/000121390026083608/0001213900-26-083608-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139186}, {"id": "13DG-0000093751-26-000543", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "STATE STREET CORP takes a 5.6% passive stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000543-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0002012383-26-003075", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.2% passive stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003075-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000912282-26-000766", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "T1 Energy Inc.", "who_key": "T1 Energy Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "T1 Energy Inc. moves to a 11% activist stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/1992243/0000912282-26-000766-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238546}, {"id": "13DG-0002012383-26-001690", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of TE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001690-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273106}, {"id": "0001213900-26-094078", "src": "INSIDERS", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "Balazs Peter Matrai", "who_key": "Matrai Balazs Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1414417.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on TE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992243/000121390026094078/0001213900-26-094078-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298386}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-098854", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.5% passive stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-098854-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108946}, {"id": "13DG-0000093751-26-000543", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "STATE STREET CORP takes a 5.6% passive stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000543-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0001104659-26-091194", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 4% passive stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-091194-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-29", "mins": 139186}, {"id": "13DG-0002012383-26-003075", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.2% passive stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003075-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000912282-26-000766", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "T1 Energy Inc.", "who_key": "T1 Energy Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "T1 Energy Inc. moves to a 11% activist stake in TE", "source_url": "https://www.sec.gov/Archives/edgar/data/1992243/0000912282-26-000766-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238546}, {"id": "13DG-0002012383-26-001690", "src": "13DG", "ticker": "TE", "cik": "1992243", "company": "T1 Energy Inc.", "company_raw": "T1 Energy Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of TE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001690-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273106}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "T1 Energy Inc. Common Stock", "new_value": "T1 Energy Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001992243", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001992243", "applied": 1, "detected_at": "2026-10-28T01:45:12.443607"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-094078", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-19", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-098854", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001992243-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086689", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-086688", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000543", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-091194", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084067", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-084009", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-083608", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003075", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-081974", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-081970", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-10", "title": "Form 25-NSE", "accession": "0000876661-26-000611", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075584", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075583", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075582", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075581", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075580", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075578", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072832", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-072102", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-072101", "price_sensitive": false}], "performance": {"ticker": "TE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.23, "volume": 480945.0}, {"date": "2021-07-28", "close": 8.31, "volume": 421857.0}, {"date": "2021-07-29", "close": 8.79, "volume": 244198.0}, {"date": "2021-07-30", "close": 8.89, "volume": 176598.0}, {"date": "2021-08-02", "close": 8.75, "volume": 170410.0}, {"date": "2021-08-03", "close": 8.97, "volume": 375152.0}, {"date": "2021-08-04", "close": 9.61, "volume": 782832.0}, {"date": "2021-08-05", "close": 11.09, "volume": 1023314.0}, {"date": "2021-08-06", "close": 11.94, "volume": 858601.0}, {"date": "2021-08-09", "close": 12.14, "volume": 464645.0}, {"date": "2021-08-10", "close": 13.23, "volume": 1263372.0}, {"date": "2021-08-11", "close": 10.78, "volume": 9065299.0}, {"date": "2021-08-12", "close": 9.96, "volume": 2743908.0}, {"date": "2021-08-13", "close": 9.35, "volume": 1173685.0}, {"date": "2021-08-16", "close": 8.56, "volume": 1515428.0}, {"date": "2021-08-17", "close": 8.72, "volume": 1841396.0}, {"date": "2021-08-18", "close": 8.23, "volume": 1653732.0}, {"date": "2021-08-19", "close": 8.11, "volume": 797672.0}, {"date": "2021-08-20", "close": 8.1, "volume": 812273.0}, {"date": "2021-08-23", "close": 8.6, "volume": 1610874.0}, {"date": "2021-08-24", "close": 8.82, "volume": 1313919.0}, {"date": "2021-08-25", "close": 9.01, "volume": 689546.0}, {"date": "2021-08-26", "close": 8.53, "volume": 745514.0}, {"date": "2021-08-27", "close": 8.9, "volume": 779710.0}, {"date": "2021-08-30", "close": 8.93, "volume": 445623.0}, {"date": "2021-08-31", "close": 8.88, "volume": 1650573.0}, {"date": "2021-09-01", "close": 8.99, "volume": 617435.0}, {"date": "2021-09-02", "close": 8.97, "volume": 513386.0}, {"date": "2021-09-03", "close": 8.85, "volume": 348230.0}, {"date": "2021-09-07", "close": 8.73, "volume": 542913.0}, {"date": "2021-09-08", "close": 8.62, "volume": 495449.0}, {"date": "2021-09-09", "close": 9.0, "volume": 1207593.0}, {"date": "2021-09-10", "close": 8.89, "volume": 328656.0}, {"date": "2021-09-13", "close": 9.1, "volume": 518008.0}, {"date": "2021-09-14", "close": 9.17, "volume": 325805.0}, {"date": "2021-09-15", "close": 9.01, "volume": 545112.0}, {"date": "2021-09-16", "close": 9.08, "volume": 348555.0}, {"date": "2021-09-17", "close": 9.66, "volume": 877629.0}, {"date": "2021-09-20", "close": 9.39, "volume": 722093.0}, {"date": "2021-09-21", "close": 9.57, "volume": 501378.0}, {"date": "2021-09-22", "close": 10.19, "volume": 979676.0}, {"date": "2021-09-23", "close": 9.72, "volume": 938512.0}, {"date": "2021-09-24", "close": 9.73, "volume": 1118802.0}, {"date": "2021-09-27", "close": 10.3, "volume": 818370.0}, {"date": "2021-09-28", "close": 9.86, "volume": 513287.0}, {"date": "2021-09-29", "close": 10.17, "volume": 1121630.0}, {"date": "2021-09-30", "close": 9.87, "volume": 506587.0}, {"date": "2021-10-01", "close": 10.0, "volume": 238577.0}, {"date": "2021-10-04", "close": 9.48, "volume": 565916.0}, {"date": "2021-10-05", "close": 9.6, "volume": 395602.0}, {"date": "2021-10-06", "close": 9.45, "volume": 360105.0}, {"date": "2021-10-07", "close": 9.61, "volume": 272011.0}, {"date": "2021-10-08", "close": 9.6, "volume": 171113.0}, {"date": "2021-10-11", "close": 9.7, "volume": 596159.0}, {"date": "2021-10-12", "close": 9.73, "volume": 2527301.0}, {"date": "2021-10-13", "close": 9.9, "volume": 1264580.0}, {"date": "2021-10-14", "close": 10.01, "volume": 586687.0}, {"date": "2021-10-15", "close": 9.98, "volume": 517341.0}, {"date": "2021-10-18", "close": 10.01, "volume": 495824.0}, {"date": "2021-10-19", "close": 10.15, "volume": 868421.0}, {"date": "2021-10-20", "close": 9.76, "volume": 745949.0}, {"date": "2021-10-21", "close": 9.81, "volume": 503863.0}, {"date": "2021-10-22", "close": 9.89, "volume": 725686.0}, {"date": "2021-10-25", "close": 10.06, "volume": 1751201.0}, {"date": "2021-10-26", "close": 10.13, "volume": 2018907.0}, {"date": "2021-10-27", "close": 10.63, "volume": 2003337.0}, {"date": "2021-10-28", "close": 10.8, "volume": 1297384.0}, {"date": "2021-10-29", "close": 10.13, "volume": 4849031.0}, {"date": "2021-11-01", "close": 10.5, "volume": 1184018.0}, {"date": "2021-11-02", "close": 10.65, "volume": 688845.0}, {"date": "2021-11-03", "close": 11.37, "volume": 1670512.0}, {"date": "2021-11-04", "close": 11.82, "volume": 1991087.0}, {"date": "2021-11-05", "close": 11.48, "volume": 700814.0}, {"date": "2021-11-08", "close": 11.6, "volume": 438384.0}, {"date": "2021-11-09", "close": 11.26, "volume": 861567.0}, {"date": "2021-11-10", "close": 10.88, "volume": 770187.0}, {"date": "2021-11-11", "close": 11.1, "volume": 823536.0}, {"date": "2021-11-12", "close": 10.97, "volume": 913631.0}, {"date": "2021-11-15", "close": 12.2, "volume": 3889924.0}, {"date": "2021-11-16", "close": 13.25, "volume": 2919822.0}, {"date": "2021-11-17", "close": 13.72, "volume": 2798286.0}, {"date": "2021-11-18", "close": 12.77, "volume": 1690402.0}, {"date": "2021-11-19", "close": 12.71, "volume": 1143460.0}, {"date": "2021-11-22", "close": 12.27, "volume": 989549.0}, {"date": "2021-11-23", "close": 11.3, "volume": 1771699.0}, {"date": "2021-11-24", "close": 11.17, "volume": 1403272.0}, {"date": "2021-11-26", "close": 10.91, "volume": 640120.0}, {"date": "2021-11-29", "close": 11.02, "volume": 957833.0}, {"date": "2021-11-30", "close": 10.53, "volume": 2925723.0}, {"date": "2021-12-01", "close": 9.87, "volume": 1296647.0}, {"date": "2021-12-02", "close": 9.59, "volume": 1345162.0}, {"date": "2021-12-03", "close": 9.65, "volume": 1461615.0}, {"date": "2021-12-06", "close": 9.35, "volume": 923164.0}, {"date": "2021-12-07", "close": 10.66, "volume": 795586.0}, {"date": "2021-12-08", "close": 11.61, "volume": 1621325.0}, {"date": "2021-12-09", "close": 10.74, "volume": 1180039.0}, {"date": "2021-12-10", "close": 11.58, "volume": 2619872.0}, {"date": "2021-12-13", "close": 11.31, "volume": 1005384.0}, {"date": "2021-12-14", "close": 10.89, "volume": 1024037.0}, {"date": "2021-12-15", "close": 11.31, "volume": 1538388.0}, {"date": "2021-12-16", "close": 11.45, "volume": 3661617.0}, {"date": "2021-12-17", "close": 11.55, "volume": 2700236.0}, {"date": "2021-12-20", "close": 11.1, "volume": 1039961.0}, {"date": "2021-12-21", "close": 11.41, "volume": 694956.0}, {"date": "2021-12-22", "close": 11.55, "volume": 640642.0}, {"date": "2021-12-23", "close": 11.41, "volume": 579958.0}, {"date": "2021-12-27", "close": 11.52, "volume": 622408.0}, {"date": "2021-12-28", "close": 11.24, "volume": 769498.0}, {"date": "2021-12-29", "close": 10.83, "volume": 774301.0}, {"date": "2021-12-30", "close": 11.16, "volume": 654563.0}, {"date": "2021-12-31", "close": 11.18, "volume": 431814.0}, {"date": "2022-01-03", "close": 11.83, "volume": 1101380.0}, {"date": "2022-01-04", "close": 11.4, "volume": 842690.0}, {"date": "2022-01-05", "close": 10.75, "volume": 1043516.0}, {"date": "2022-01-06", "close": 10.11, "volume": 1152174.0}, {"date": "2022-01-07", "close": 9.8, "volume": 1582058.0}, {"date": "2022-01-10", "close": 9.4, "volume": 1865118.0}, {"date": "2022-01-11", "close": 9.81, "volume": 1362337.0}, {"date": "2022-01-12", "close": 10.07, "volume": 1244185.0}, {"date": "2022-01-13", "close": 9.43, "volume": 1574386.0}, {"date": "2022-01-14", "close": 9.34, "volume": 1960948.0}, {"date": "2022-01-18", "close": 8.65, "volume": 2141868.0}, {"date": "2022-01-19", "close": 9.7, "volume": 5752905.0}, {"date": "2022-01-20", "close": 9.88, "volume": 3682991.0}, {"date": "2022-01-21", "close": 9.15, "volume": 2313639.0}, {"date": "2022-01-24", "close": 9.18, "volume": 2396043.0}, {"date": "2022-01-25", "close": 8.98, "volume": 1397637.0}, {"date": "2022-01-26", "close": 8.83, "volume": 1459592.0}, {"date": "2022-01-27", "close": 8.01, "volume": 3907879.0}, {"date": "2022-01-28", "close": 8.18, "volume": 1324094.0}, {"date": "2022-01-31", "close": 9.08, "volume": 1259996.0}, {"date": "2022-02-01", "close": 9.42, "volume": 953174.0}, {"date": "2022-02-02", "close": 8.87, "volume": 1327975.0}, {"date": "2022-02-03", "close": 8.59, "volume": 842162.0}, {"date": "2022-02-04", "close": 8.87, "volume": 686229.0}, {"date": "2022-02-07", "close": 8.94, "volume": 539800.0}, {"date": "2022-02-08", "close": 9.38, "volume": 621587.0}, {"date": "2022-02-09", "close": 10.08, "volume": 1327116.0}, {"date": "2022-02-10", "close": 9.53, "volume": 967575.0}, {"date": "2022-02-11", "close": 9.13, "volume": 605944.0}, {"date": "2022-02-14", "close": 9.11, "volume": 532780.0}, {"date": "2022-02-15", "close": 9.82, "volume": 607532.0}, {"date": "2022-02-16", "close": 9.97, "volume": 826232.0}, {"date": "2022-02-17", "close": 9.45, "volume": 549039.0}, {"date": "2022-02-18", "close": 9.01, "volume": 774924.0}, {"date": "2022-02-22", "close": 8.54, "volume": 862762.0}, {"date": "2022-02-23", "close": 8.34, "volume": 755889.0}, {"date": "2022-02-24", "close": 8.83, "volume": 1480227.0}, {"date": "2022-02-25", "close": 8.93, "volume": 883099.0}, {"date": "2022-02-28", "close": 9.52, "volume": 1198951.0}, {"date": "2022-03-01", "close": 9.04, "volume": 1020774.0}, {"date": "2022-03-02", "close": 9.12, "volume": 557528.0}, {"date": "2022-03-03", "close": 8.73, "volume": 345672.0}, {"date": "2022-03-04", "close": 8.42, "volume": 652873.0}, {"date": "2022-03-07", "close": 8.53, "volume": 488120.0}, {"date": "2022-03-08", "close": 9.14, "volume": 1727742.0}, {"date": "2022-03-09", "close": 9.31, "volume": 591885.0}, {"date": "2022-03-10", "close": 9.44, "volume": 510970.0}, {"date": "2022-03-11", "close": 9.01, "volume": 519492.0}, {"date": "2022-03-14", "close": 8.76, "volume": 732447.0}, {"date": "2022-03-15", "close": 9.06, "volume": 522538.0}, {"date": "2022-03-16", "close": 9.64, "volume": 667186.0}, {"date": "2022-03-17", "close": 10.21, "volume": 868379.0}, {"date": "2022-03-18", "close": 10.41, "volume": 1717238.0}, {"date": "2022-03-21", "close": 10.2, "volume": 602063.0}, {"date": "2022-03-22", "close": 10.65, "volume": 974917.0}, {"date": "2022-03-23", "close": 11.07, "volume": 1407802.0}, {"date": "2022-03-24", "close": 10.93, "volume": 898670.0}, {"date": "2022-03-25", "close": 10.64, "volume": 701977.0}, {"date": "2022-03-28", "close": 10.59, "volume": 514879.0}, {"date": "2022-03-29", "close": 11.16, "volume": 1145589.0}, {"date": "2022-03-30", "close": 11.51, "volume": 2370025.0}, {"date": "2022-03-31", "close": 12.26, "volume": 2524387.0}, {"date": "2022-04-01", "close": 12.42, "volume": 2025418.0}, {"date": "2022-04-04", "close": 13.17, "volume": 2647890.0}, {"date": "2022-04-05", "close": 12.36, "volume": 2187193.0}, {"date": "2022-04-06", "close": 12.01, "volume": 1620247.0}, {"date": "2022-04-07", "close": 11.76, "volume": 1033975.0}, {"date": "2022-04-08", "close": 11.38, "volume": 547702.0}, {"date": "2022-04-11", "close": 11.52, "volume": 860735.0}, {"date": "2022-04-12", "close": 10.92, "volume": 928321.0}, {"date": "2022-04-13", "close": 11.38, "volume": 671471.0}, {"date": "2022-04-14", "close": 11.01, "volume": 656087.0}, {"date": "2022-04-18", "close": 10.62, "volume": 614749.0}, {"date": "2022-04-19", "close": 10.78, "volume": 829949.0}, {"date": "2022-04-20", "close": 10.34, "volume": 677142.0}, {"date": "2022-04-21", "close": 9.78, "volume": 888745.0}, {"date": "2022-04-22", "close": 9.45, "volume": 745632.0}, {"date": "2022-04-25", "close": 9.67, "volume": 2040454.0}, {"date": "2022-04-26", "close": 8.93, "volume": 1174539.0}, {"date": "2022-04-27", "close": 8.7, "volume": 957895.0}, {"date": "2022-04-28", "close": 9.1, "volume": 909756.0}, {"date": "2022-04-29", "close": 8.98, "volume": 935225.0}, {"date": "2022-05-02", "close": 9.42, "volume": 1097887.0}, {"date": "2022-05-03", "close": 9.5, "volume": 727731.0}, {"date": "2022-05-04", "close": 9.74, "volume": 949898.0}, {"date": "2022-05-05", "close": 9.0, "volume": 591364.0}, {"date": "2022-05-06", "close": 8.57, "volume": 1102400.0}, {"date": "2022-05-09", "close": 7.39, "volume": 1977550.0}, {"date": "2022-05-10", "close": 7.14, "volume": 3447763.0}, {"date": "2022-05-11", "close": 7.0, "volume": 2632005.0}, {"date": "2022-05-12", "close": 6.86, "volume": 2124906.0}, {"date": "2022-05-13", "close": 7.67, "volume": 1171481.0}, {"date": "2022-05-16", "close": 7.5, "volume": 667713.0}, {"date": "2022-05-17", "close": 8.15, "volume": 1083236.0}, {"date": "2022-05-18", "close": 8.06, "volume": 959261.0}, {"date": "2022-05-19", "close": 8.27, "volume": 641917.0}, {"date": "2022-05-20", "close": 8.17, "volume": 514022.0}, {"date": "2022-05-23", "close": 8.15, "volume": 396696.0}, {"date": "2022-05-24", "close": 8.06, "volume": 651793.0}, {"date": "2022-05-25", "close": 8.44, "volume": 1786156.0}, {"date": "2022-05-26", "close": 8.66, "volume": 883045.0}, {"date": "2022-05-27", "close": 8.76, "volume": 856474.0}, {"date": "2022-05-31", "close": 8.48, "volume": 971423.0}, {"date": "2022-06-01", "close": 8.19, "volume": 935823.0}, {"date": "2022-06-02", "close": 8.67, "volume": 800876.0}, {"date": "2022-06-03", "close": 8.45, "volume": 579254.0}, {"date": "2022-06-06", "close": 8.46, "volume": 481217.0}, {"date": "2022-06-07", "close": 8.57, "volume": 500039.0}, {"date": "2022-06-08", "close": 8.2, "volume": 564351.0}, {"date": "2022-06-09", "close": 7.63, "volume": 831019.0}, {"date": "2022-06-10", "close": 7.3, "volume": 1120855.0}, {"date": "2022-06-13", "close": 6.9, "volume": 1987105.0}, {"date": "2022-06-14", "close": 7.01, "volume": 840657.0}, {"date": "2022-06-15", "close": 7.44, "volume": 552729.0}, {"date": "2022-06-16", "close": 6.87, "volume": 823083.0}, {"date": "2022-06-17", "close": 7.41, "volume": 870050.0}, {"date": "2022-06-21", "close": 7.19, "volume": 761698.0}, {"date": "2022-06-22", "close": 6.92, "volume": 646439.0}, {"date": "2022-06-23", "close": 6.93, "volume": 739492.0}, {"date": "2022-06-24", "close": 6.93, "volume": 1627981.0}, {"date": "2022-06-27", "close": 6.74, "volume": 889090.0}, {"date": "2022-06-28", "close": 6.57, "volume": 633494.0}, {"date": "2022-06-29", "close": 6.66, "volume": 1681721.0}, {"date": "2022-06-30", "close": 6.84, "volume": 2061100.0}, {"date": "2022-07-01", "close": 7.5, "volume": 1616174.0}, {"date": "2022-07-05", "close": 7.41, "volume": 1017163.0}, {"date": "2022-07-06", "close": 7.69, "volume": 1198285.0}, {"date": "2022-07-07", "close": 7.94, "volume": 1148056.0}, {"date": "2022-07-08", "close": 7.8, "volume": 859033.0}, {"date": "2022-07-11", "close": 7.7, "volume": 902007.0}, {"date": "2022-07-12", "close": 7.79, "volume": 999147.0}, {"date": "2022-07-13", "close": 7.83, "volume": 517901.0}, {"date": "2022-07-14", "close": 7.85, "volume": 619157.0}, {"date": "2022-07-15", "close": 7.92, "volume": 494013.0}, {"date": "2022-07-18", "close": 8.23, "volume": 1311894.0}, {"date": "2022-07-19", "close": 8.25, "volume": 976880.0}, {"date": "2022-07-20", "close": 8.58, "volume": 809429.0}, {"date": "2022-07-21", "close": 8.82, "volume": 452552.0}, {"date": "2022-07-22", "close": 8.48, "volume": 671503.0}, {"date": "2022-07-25", "close": 8.55, "volume": 292370.0}, {"date": "2022-07-26", "close": 8.6, "volume": 443080.0}, {"date": "2022-07-27", "close": 8.89, "volume": 502792.0}, {"date": "2022-07-28", "close": 9.75, "volume": 2029614.0}, {"date": "2022-07-29", "close": 9.98, "volume": 1333935.0}, {"date": "2022-08-01", "close": 9.95, "volume": 1089597.0}, {"date": "2022-08-02", "close": 10.55, "volume": 1156158.0}, {"date": "2022-08-03", "close": 10.72, "volume": 882720.0}, {"date": "2022-08-04", "close": 11.05, "volume": 1082543.0}, {"date": "2022-08-05", "close": 11.25, "volume": 1070153.0}, {"date": "2022-08-08", "close": 11.1, "volume": 1396645.0}, {"date": "2022-08-09", "close": 11.38, "volume": 1070246.0}, {"date": "2022-08-10", "close": 11.66, "volume": 1142048.0}, {"date": "2022-08-11", "close": 11.87, "volume": 1016571.0}, {"date": "2022-08-12", "close": 12.5, "volume": 2044470.0}, {"date": "2022-08-15", "close": 12.17, "volume": 1372084.0}, {"date": "2022-08-16", "close": 11.61, "volume": 1397776.0}, {"date": "2022-08-17", "close": 11.0, "volume": 1701636.0}, {"date": "2022-08-18", "close": 10.79, "volume": 1267703.0}, {"date": "2022-08-19", "close": 10.24, "volume": 1386963.0}, {"date": "2022-08-22", "close": 10.11, "volume": 1079460.0}, {"date": "2022-08-23", "close": 10.22, "volume": 1064721.0}, {"date": "2022-08-24", "close": 10.57, "volume": 1051363.0}, {"date": "2022-08-25", "close": 12.6, "volume": 5599274.0}, {"date": "2022-08-26", "close": 12.3, "volume": 4098263.0}, {"date": "2022-08-29", "close": 12.65, "volume": 2461033.0}, {"date": "2022-08-30", "close": 13.73, "volume": 6138024.0}, {"date": "2022-08-31", "close": 14.24, "volume": 3342508.0}, {"date": "2022-09-01", "close": 12.52, "volume": 4065291.0}, {"date": "2022-09-02", "close": 11.95, "volume": 2024418.0}, {"date": "2022-09-06", "close": 12.29, "volume": 2392923.0}, {"date": "2022-09-07", "close": 12.98, "volume": 1522173.0}, {"date": "2022-09-08", "close": 12.58, "volume": 1767996.0}, {"date": "2022-09-09", "close": 12.94, "volume": 1544120.0}, {"date": "2022-09-12", "close": 13.42, "volume": 1927404.0}, {"date": "2022-09-13", "close": 12.98, "volume": 1419666.0}, {"date": "2022-09-14", "close": 13.57, "volume": 1322015.0}, {"date": "2022-09-15", "close": 14.53, "volume": 3740533.0}, {"date": "2022-09-16", "close": 13.66, "volume": 2025864.0}, {"date": "2022-09-19", "close": 13.5, "volume": 1074057.0}, {"date": "2022-09-20", "close": 13.14, "volume": 1137076.0}, {"date": "2022-09-21", "close": 15.39, "volume": 29850960.0}, {"date": "2022-09-22", "close": 15.37, "volume": 13968300.0}, {"date": "2022-09-23", "close": 13.88, "volume": 8371790.0}, {"date": "2022-09-26", "close": 14.34, "volume": 4313972.0}, {"date": "2022-09-27", "close": 13.65, "volume": 5297310.0}, {"date": "2022-09-28", "close": 14.67, "volume": 3827282.0}, {"date": "2022-09-29", "close": 13.71, "volume": 2487514.0}, {"date": "2022-09-30", "close": 14.24, "volume": 2771245.0}, {"date": "2022-10-03", "close": 14.61, "volume": 2239986.0}, {"date": "2022-10-04", "close": 16.08, "volume": 3765165.0}, {"date": "2022-10-05", "close": 15.94, "volume": 2993743.0}, {"date": "2022-10-06", "close": 15.29, "volume": 3185813.0}, {"date": "2022-10-07", "close": 14.74, "volume": 2012083.0}, {"date": "2022-10-10", "close": 14.21, "volume": 2016909.0}, {"date": "2022-10-11", "close": 14.41, "volume": 1383353.0}, {"date": "2022-10-12", "close": 13.73, "volume": 1785152.0}, {"date": "2022-10-13", "close": 13.94, "volume": 1608113.0}, {"date": "2022-10-14", "close": 13.12, "volume": 1590302.0}, {"date": "2022-10-17", "close": 13.32, "volume": 1665213.0}, {"date": "2022-10-18", "close": 12.24, "volume": 3428298.0}, {"date": "2022-10-19", "close": 12.43, "volume": 2722204.0}, {"date": "2022-10-20", "close": 12.24, "volume": 1555978.0}, {"date": "2022-10-21", "close": 12.58, "volume": 1241282.0}, {"date": "2022-10-24", "close": 12.18, "volume": 2137867.0}, {"date": "2022-10-25", "close": 12.5, "volume": 1548751.0}, {"date": "2022-10-26", "close": 12.48, "volume": 1793508.0}, {"date": "2022-10-27", "close": 12.92, "volume": 1288432.0}, {"date": "2022-10-28", "close": 13.02, "volume": 1064690.0}, {"date": "2022-10-31", "close": 13.31, "volume": 2353114.0}, {"date": "2022-11-01", "close": 13.11, "volume": 1274415.0}, {"date": "2022-11-02", "close": 12.65, "volume": 1320695.0}, {"date": "2022-11-03", "close": 12.94, "volume": 900319.0}, {"date": "2022-11-04", "close": 12.8, "volume": 941296.0}, {"date": "2022-11-07", "close": 12.54, "volume": 855706.0}, {"date": "2022-11-08", "close": 12.8, "volume": 1535417.0}, {"date": "2022-11-09", "close": 12.41, "volume": 1618415.0}, {"date": "2022-11-10", "close": 13.16, "volume": 2039871.0}, {"date": "2022-11-11", "close": 13.79, "volume": 3800946.0}, {"date": "2022-11-14", "close": 15.16, "volume": 5882845.0}, {"date": "2022-11-15", "close": 15.01, "volume": 2959472.0}, {"date": "2022-11-16", "close": 15.02, "volume": 1357818.0}, {"date": "2022-11-17", "close": 14.59, "volume": 1561508.0}, {"date": "2022-11-18", "close": 13.75, "volume": 2813232.0}, {"date": "2022-11-21", "close": 13.49, "volume": 1950056.0}, {"date": "2022-11-22", "close": 14.13, "volume": 1385911.0}, {"date": "2022-11-23", "close": 14.48, "volume": 1886697.0}, {"date": "2022-11-25", "close": 14.61, "volume": 1738513.0}, {"date": "2022-11-28", "close": 13.63, "volume": 1853030.0}, {"date": "2022-11-29", "close": 13.14, "volume": 2184247.0}, {"date": "2022-11-30", "close": 13.65, "volume": 2930956.0}, {"date": "2022-12-01", "close": 12.01, "volume": 16170900.0}, {"date": "2022-12-02", "close": 12.48, "volume": 3670135.0}, {"date": "2022-12-05", "close": 12.06, "volume": 2943676.0}, {"date": "2022-12-06", "close": 11.58, "volume": 5613606.0}, {"date": "2022-12-07", "close": 11.24, "volume": 2851542.0}, {"date": "2022-12-08", "close": 10.94, "volume": 3495498.0}, {"date": "2022-12-09", "close": 10.98, "volume": 4507563.0}, {"date": "2022-12-12", "close": 11.3, "volume": 2196577.0}, {"date": "2022-12-13", "close": 11.09, "volume": 2364861.0}, {"date": "2022-12-14", "close": 11.26, "volume": 1844013.0}, {"date": "2022-12-15", "close": 10.89, "volume": 2629280.0}, {"date": "2022-12-16", "close": 10.46, "volume": 1982168.0}, {"date": "2022-12-19", "close": 9.86, "volume": 2985210.0}, {"date": "2022-12-20", "close": 9.5, "volume": 4838790.0}, {"date": "2022-12-21", "close": 9.49, "volume": 1766097.0}, {"date": "2022-12-22", "close": 9.07, "volume": 2634007.0}, {"date": "2022-12-23", "close": 8.94, "volume": 1344895.0}, {"date": "2022-12-27", "close": 8.42, "volume": 3120972.0}, {"date": "2022-12-28", "close": 8.16, "volume": 3569779.0}, {"date": "2022-12-29", "close": 8.56, "volume": 2624428.0}, {"date": "2022-12-30", "close": 8.68, "volume": 1578216.0}, {"date": "2023-01-03", "close": 8.47, "volume": 2641005.0}, {"date": "2023-01-04", "close": 9.05, "volume": 4021544.0}, {"date": "2023-01-05", "close": 8.79, "volume": 2854157.0}, {"date": "2023-01-06", "close": 9.19, "volume": 2115187.0}, {"date": "2023-01-09", "close": 9.31, "volume": 2206041.0}, {"date": "2023-01-10", "close": 9.57, "volume": 2366819.0}, {"date": "2023-01-11", "close": 9.76, "volume": 2763182.0}, {"date": "2023-01-12", "close": 10.62, "volume": 3625462.0}, {"date": "2023-01-13", "close": 10.72, "volume": 2493323.0}, {"date": "2023-01-17", "close": 10.6, "volume": 1778934.0}, {"date": "2023-01-18", "close": 10.55, "volume": 2077719.0}, {"date": "2023-01-19", "close": 9.75, "volume": 2515508.0}, {"date": "2023-01-20", "close": 10.18, "volume": 2254766.0}, {"date": "2023-01-23", "close": 10.4, "volume": 2445057.0}, {"date": "2023-01-24", "close": 9.9, "volume": 1881664.0}, {"date": "2023-01-25", "close": 8.79, "volume": 8614423.0}, {"date": "2023-01-26", "close": 8.73, "volume": 3195364.0}, {"date": "2023-01-27", "close": 8.71, "volume": 3060326.0}, {"date": "2023-01-30", "close": 8.51, "volume": 2804973.0}, {"date": "2023-01-31", "close": 8.81, "volume": 3189303.0}, {"date": "2023-02-01", "close": 9.13, "volume": 3911895.0}, {"date": "2023-02-02", "close": 9.45, "volume": 3103045.0}, {"date": "2023-02-03", "close": 9.0, "volume": 2267414.0}, {"date": "2023-02-06", "close": 9.12, "volume": 1710443.0}, {"date": "2023-02-07", "close": 9.15, "volume": 2389207.0}, {"date": "2023-02-08", "close": 8.91, "volume": 1790962.0}, {"date": "2023-02-09", "close": 8.49, "volume": 2579725.0}, {"date": "2023-02-10", "close": 8.62, "volume": 3369057.0}, {"date": "2023-02-13", "close": 8.62, "volume": 2248578.0}, {"date": "2023-02-14", "close": 8.7, "volume": 2055577.0}, {"date": "2023-02-15", "close": 9.36, "volume": 2811405.0}, {"date": "2023-02-16", "close": 8.92, "volume": 1944681.0}, {"date": "2023-02-17", "close": 8.87, "volume": 2089531.0}, {"date": "2023-02-21", "close": 8.31, "volume": 2370030.0}, {"date": "2023-02-22", "close": 8.34, "volume": 1629534.0}, {"date": "2023-02-23", "close": 8.53, "volume": 2091388.0}, {"date": "2023-02-24", "close": 8.26, "volume": 2719943.0}, {"date": "2023-02-27", "close": 9.35, "volume": 6038010.0}, {"date": "2023-02-28", "close": 9.08, "volume": 3323901.0}, {"date": "2023-03-01", "close": 8.73, "volume": 2316821.0}, {"date": "2023-03-02", "close": 8.55, "volume": 2205584.0}, {"date": "2023-03-03", "close": 8.98, "volume": 1830856.0}, {"date": "2023-03-06", "close": 8.72, "volume": 1442741.0}, {"date": "2023-03-07", "close": 8.58, "volume": 1427089.0}, {"date": "2023-03-08", "close": 8.37, "volume": 1978871.0}, {"date": "2023-03-09", "close": 7.7, "volume": 3322136.0}, {"date": "2023-03-10", "close": 7.46, "volume": 3515056.0}, {"date": "2023-03-13", "close": 7.52, "volume": 2547981.0}, {"date": "2023-03-14", "close": 7.53, "volume": 1860713.0}, {"date": "2023-03-15", "close": 7.18, "volume": 2606673.0}, {"date": "2023-03-16", "close": 7.26, "volume": 1920310.0}, {"date": "2023-03-17", "close": 7.28, "volume": 1671499.0}, {"date": "2023-03-20", "close": 7.06, "volume": 1869095.0}, {"date": "2023-03-21", "close": 7.29, "volume": 2728249.0}, {"date": "2023-03-22", "close": 7.09, "volume": 1579817.0}, {"date": "2023-03-23", "close": 7.05, "volume": 2386425.0}, {"date": "2023-03-24", "close": 7.13, "volume": 1735426.0}, {"date": "2023-03-27", "close": 7.22, "volume": 1613274.0}, {"date": "2023-03-28", "close": 7.4, "volume": 3403544.0}, {"date": "2023-03-29", "close": 8.34, "volume": 8141418.0}, {"date": "2023-03-30", "close": 8.92, "volume": 9038399.0}, {"date": "2023-03-31", "close": 8.89, "volume": 3176005.0}, {"date": "2023-04-03", "close": 8.6, "volume": 2508620.0}, {"date": "2023-04-04", "close": 8.23, "volume": 1694145.0}, {"date": "2023-04-05", "close": 7.92, "volume": 1927686.0}, {"date": "2023-04-06", "close": 7.71, "volume": 1946862.0}, {"date": "2023-04-10", "close": 7.72, "volume": 1420592.0}, {"date": "2023-04-11", "close": 8.43, "volume": 4395958.0}, {"date": "2023-04-12", "close": 8.43, "volume": 3895307.0}, {"date": "2023-04-13", "close": 8.35, "volume": 1871422.0}, {"date": "2023-04-14", "close": 8.26, "volume": 1707001.0}, {"date": "2023-04-17", "close": 7.86, "volume": 4647598.0}, {"date": "2023-04-18", "close": 7.49, "volume": 2933078.0}, {"date": "2023-04-19", "close": 7.58, "volume": 2190001.0}, {"date": "2023-04-20", "close": 7.25, "volume": 2124153.0}, {"date": "2023-04-21", "close": 7.38, "volume": 1718686.0}, {"date": "2023-04-24", "close": 7.39, "volume": 1288629.0}, {"date": "2023-04-25", "close": 6.9, "volume": 2126995.0}, {"date": "2023-04-26", "close": 6.9, "volume": 1938664.0}, {"date": "2023-04-27", "close": 6.95, "volume": 1511051.0}, {"date": "2023-04-28", "close": 7.07, "volume": 2356348.0}, {"date": "2023-05-01", "close": 6.72, "volume": 1841003.0}, {"date": "2023-05-02", "close": 6.46, "volume": 3437723.0}, {"date": "2023-05-03", "close": 6.59, "volume": 2074370.0}, {"date": "2023-05-04", "close": 6.73, "volume": 1182311.0}, {"date": "2023-05-05", "close": 7.07, "volume": 1335044.0}, {"date": "2023-05-08", "close": 7.41, "volume": 1623306.0}, {"date": "2023-05-09", "close": 7.42, "volume": 1364181.0}, {"date": "2023-05-10", "close": 7.52, "volume": 1697243.0}, {"date": "2023-05-11", "close": 7.23, "volume": 1951672.0}, {"date": "2023-05-12", "close": 7.37, "volume": 1864605.0}, {"date": "2023-05-15", "close": 7.47, "volume": 3350045.0}, {"date": "2023-05-16", "close": 7.21, "volume": 1567143.0}, {"date": "2023-05-17", "close": 7.64, "volume": 1819969.0}, {"date": "2023-05-18", "close": 7.32, "volume": 2561044.0}, {"date": "2023-05-19", "close": 7.19, "volume": 1199081.0}, {"date": "2023-05-22", "close": 7.55, "volume": 1666235.0}, {"date": "2023-05-23", "close": 7.46, "volume": 1293094.0}, {"date": "2023-05-24", "close": 7.47, "volume": 1342759.0}, {"date": "2023-05-25", "close": 7.16, "volume": 1559692.0}, {"date": "2023-05-26", "close": 7.26, "volume": 992504.0}, {"date": "2023-05-30", "close": 7.36, "volume": 1223876.0}, {"date": "2023-05-31", "close": 7.22, "volume": 1247126.0}, {"date": "2023-06-01", "close": 7.44, "volume": 1144115.0}, {"date": "2023-06-02", "close": 7.47, "volume": 1249357.0}, {"date": "2023-06-05", "close": 7.32, "volume": 829290.0}, {"date": "2023-06-06", "close": 7.67, "volume": 1679167.0}, {"date": "2023-06-07", "close": 7.59, "volume": 1549904.0}, {"date": "2023-06-08", "close": 7.52, "volume": 1394427.0}, {"date": "2023-06-09", "close": 7.39, "volume": 939302.0}, {"date": "2023-06-12", "close": 7.59, "volume": 1724291.0}, {"date": "2023-06-13", "close": 7.67, "volume": 2076483.0}, {"date": "2023-06-14", "close": 7.58, "volume": 1369573.0}, {"date": "2023-06-15", "close": 7.68, "volume": 1099413.0}, {"date": "2023-06-16", "close": 7.55, "volume": 1026097.0}, {"date": "2023-06-20", "close": 7.47, "volume": 1252230.0}, {"date": "2023-06-21", "close": 7.39, "volume": 827915.0}, {"date": "2023-06-22", "close": 7.19, "volume": 1042481.0}, {"date": "2023-06-23", "close": 7.02, "volume": 1884708.0}, {"date": "2023-06-26", "close": 7.27, "volume": 2172508.0}, {"date": "2023-06-27", "close": 7.68, "volume": 2028248.0}, {"date": "2023-06-28", "close": 7.55, "volume": 2300751.0}, {"date": "2023-06-29", "close": 9.08, "volume": 13043080.0}, {"date": "2023-06-30", "close": 9.35, "volume": 5246625.0}, {"date": "2023-07-03", "close": 9.74, "volume": 2014274.0}, {"date": "2023-07-05", "close": 9.13, "volume": 3612530.0}, {"date": "2023-07-06", "close": 8.7, "volume": 3277148.0}, {"date": "2023-07-07", "close": 8.93, "volume": 2202323.0}, {"date": "2023-07-10", "close": 9.61, "volume": 2171585.0}, {"date": "2023-07-11", "close": 9.69, "volume": 1806599.0}, {"date": "2023-07-12", "close": 9.58, "volume": 1307092.0}, {"date": "2023-07-13", "close": 9.85, "volume": 4367767.0}, {"date": "2023-07-14", "close": 9.33, "volume": 2253281.0}, {"date": "2023-07-17", "close": 9.61, "volume": 1352485.0}, {"date": "2023-07-18", "close": 8.89, "volume": 5512992.0}, {"date": "2023-07-19", "close": 8.23, "volume": 5012742.0}, {"date": "2023-07-20", "close": 8.14, "volume": 1804941.0}, {"date": "2023-07-21", "close": 8.3, "volume": 2049748.0}, {"date": "2023-07-24", "close": 8.17, "volume": 1227893.0}, {"date": "2023-07-25", "close": 7.83, "volume": 1796059.0}, {"date": "2023-07-26", "close": 8.14, "volume": 1240881.0}, {"date": "2023-07-27", "close": 8.05, "volume": 2274581.0}, {"date": "2023-07-28", "close": 8.28, "volume": 1054972.0}, {"date": "2023-07-31", "close": 8.42, "volume": 1288128.0}, {"date": "2023-08-01", "close": 8.3, "volume": 932177.0}, {"date": "2023-08-02", "close": 8.01, "volume": 1515377.0}, {"date": "2023-08-03", "close": 8.15, "volume": 1473985.0}, {"date": "2023-08-04", "close": 7.9, "volume": 1325455.0}, {"date": "2023-08-07", "close": 7.78, "volume": 1809634.0}, {"date": "2023-08-08", "close": 7.8, "volume": 1154707.0}, {"date": "2023-08-09", "close": 7.61, "volume": 1629138.0}, {"date": "2023-08-10", "close": 7.73, "volume": 4681418.0}, {"date": "2023-08-11", "close": 7.61, "volume": 2433077.0}, {"date": "2023-08-14", "close": 7.92, "volume": 2278563.0}, {"date": "2023-08-15", "close": 7.27, "volume": 2256527.0}, {"date": "2023-08-16", "close": 6.91, "volume": 2928941.0}, {"date": "2023-08-17", "close": 6.32, "volume": 4629202.0}, {"date": "2023-08-18", "close": 6.55, "volume": 1602910.0}, {"date": "2023-08-21", "close": 6.77, "volume": 1990080.0}, {"date": "2023-08-22", "close": 6.54, "volume": 1956450.0}, {"date": "2023-08-23", "close": 6.35, "volume": 1546858.0}, {"date": "2023-08-24", "close": 6.19, "volume": 1561170.0}, {"date": "2023-08-25", "close": 6.35, "volume": 1485891.0}, {"date": "2023-08-28", "close": 6.35, "volume": 649132.0}, {"date": "2023-08-29", "close": 6.53, "volume": 1167433.0}, {"date": "2023-08-30", "close": 6.42, "volume": 916478.0}, {"date": "2023-08-31", "close": 6.23, "volume": 1683877.0}, {"date": "2023-09-01", "close": 6.25, "volume": 1319489.0}, {"date": "2023-09-05", "close": 6.37, "volume": 1165456.0}, {"date": "2023-09-06", "close": 6.48, "volume": 1353072.0}, {"date": "2023-09-07", "close": 6.35, "volume": 1011055.0}, {"date": "2023-09-08", "close": 6.19, "volume": 1238219.0}, {"date": "2023-09-11", "close": 6.07, "volume": 1350383.0}, {"date": "2023-09-12", "close": 6.14, "volume": 1007036.0}, {"date": "2023-09-13", "close": 5.83, "volume": 3110546.0}, {"date": "2023-09-14", "close": 5.79, "volume": 1960234.0}, {"date": "2023-09-15", "close": 5.71, "volume": 2414328.0}, {"date": "2023-09-18", "close": 5.52, "volume": 1445365.0}, {"date": "2023-09-19", "close": 5.48, "volume": 2592078.0}, {"date": "2023-09-20", "close": 5.27, "volume": 2484481.0}, {"date": "2023-09-21", "close": 5.0, "volume": 1890838.0}, {"date": "2023-09-22", "close": 5.11, "volume": 2016713.0}, {"date": "2023-09-25", "close": 5.13, "volume": 1240710.0}, {"date": "2023-09-26", "close": 5.0, "volume": 1430476.0}, {"date": "2023-09-27", "close": 5.07, "volume": 2046440.0}, {"date": "2023-09-28", "close": 5.01, "volume": 1676461.0}, {"date": "2023-09-29", "close": 4.89, "volume": 2070384.0}, {"date": "2023-10-02", "close": 4.71, "volume": 2108421.0}, {"date": "2023-10-03", "close": 4.58, "volume": 2363191.0}, {"date": "2023-10-04", "close": 4.71, "volume": 4501620.0}, {"date": "2023-10-05", "close": 4.44, "volume": 1792993.0}, {"date": "2023-10-06", "close": 4.58, "volume": 2275300.0}, {"date": "2023-10-09", "close": 4.42, "volume": 1530143.0}, {"date": "2023-10-10", "close": 4.45, "volume": 2535780.0}, {"date": "2023-10-11", "close": 4.34, "volume": 1963408.0}, {"date": "2023-10-12", "close": 4.08, "volume": 3417609.0}, {"date": "2023-10-13", "close": 3.91, "volume": 2414393.0}, {"date": "2023-10-16", "close": 3.83, "volume": 2209766.0}, {"date": "2023-10-17", "close": 4.25, "volume": 2900563.0}, {"date": "2023-10-18", "close": 3.9, "volume": 2751244.0}, {"date": "2023-10-19", "close": 3.74, "volume": 1797636.0}, {"date": "2023-10-20", "close": 3.52, "volume": 2153854.0}, {"date": "2023-10-23", "close": 3.49, "volume": 1568604.0}, {"date": "2023-10-24", "close": 3.41, "volume": 1906389.0}, {"date": "2023-10-25", "close": 3.29, "volume": 2382403.0}, {"date": "2023-10-26", "close": 3.24, "volume": 2181969.0}, {"date": "2023-10-27", "close": 3.21, "volume": 2127324.0}, {"date": "2023-10-30", "close": 3.18, "volume": 1974252.0}, {"date": "2023-10-31", "close": 3.21, "volume": 2981593.0}, {"date": "2023-11-01", "close": 3.17, "volume": 1723000.0}, {"date": "2023-11-02", "close": 3.43, "volume": 1448212.0}, {"date": "2023-11-03", "close": 3.56, "volume": 1629328.0}, {"date": "2023-11-06", "close": 3.46, "volume": 1758833.0}, {"date": "2023-11-07", "close": 3.49, "volume": 1280772.0}, {"date": "2023-11-08", "close": 3.35, "volume": 2223357.0}, {"date": "2023-11-09", "close": 2.07, "volume": 13854530.0}, {"date": "2023-11-10", "close": 1.5, "volume": 21646110.0}, {"date": "2023-11-13", "close": 1.75, "volume": 12843760.0}, {"date": "2023-11-14", "close": 1.64, "volume": 6712209.0}, {"date": "2023-11-15", "close": 1.69, "volume": 6283219.0}, {"date": "2023-11-16", "close": 1.66, "volume": 3904914.0}, {"date": "2023-11-17", "close": 1.6, "volume": 3718669.0}, {"date": "2023-11-20", "close": 1.71, "volume": 3638469.0}, {"date": "2023-11-21", "close": 1.62, "volume": 2606221.0}, {"date": "2023-11-22", "close": 1.59, "volume": 2425559.0}, {"date": "2023-11-24", "close": 1.63, "volume": 1768126.0}, {"date": "2023-11-27", "close": 1.51, "volume": 5393238.0}, {"date": "2023-11-28", "close": 1.43, "volume": 2391055.0}, {"date": "2023-11-29", "close": 1.54, "volume": 4715541.0}, {"date": "2023-11-30", "close": 1.63, "volume": 5208613.0}, {"date": "2023-12-01", "close": 1.81, "volume": 5467197.0}, {"date": "2023-12-04", "close": 2.02, "volume": 7192899.0}, {"date": "2023-12-05", "close": 1.95, "volume": 5957218.0}, {"date": "2023-12-06", "close": 2.02, "volume": 3978180.0}, {"date": "2023-12-07", "close": 2.01, "volume": 2884496.0}, {"date": "2023-12-08", "close": 2.04, "volume": 2560564.0}, {"date": "2023-12-11", "close": 1.87, "volume": 2521753.0}, {"date": "2023-12-12", "close": 1.7, "volume": 3491529.0}, {"date": "2023-12-13", "close": 1.86, "volume": 2114433.0}, {"date": "2023-12-14", "close": 2.06, "volume": 4605094.0}, {"date": "2023-12-15", "close": 1.88, "volume": 3945391.0}, {"date": "2023-12-18", "close": 1.82, "volume": 3044173.0}, {"date": "2023-12-19", "close": 1.95, "volume": 1818707.0}, {"date": "2023-12-20", "close": 1.8, "volume": 3019147.0}, {"date": "2023-12-21", "close": 1.91, "volume": 3060758.0}, {"date": "2023-12-22", "close": 1.9, "volume": 1944596.0}, {"date": "2023-12-26", "close": 2.06, "volume": 2755328.0}, {"date": "2023-12-27", "close": 1.91, "volume": 4132621.0}, {"date": "2023-12-28", "close": 2.0, "volume": 5442991.0}, {"date": "2023-12-29", "close": 1.87, "volume": 2331565.0}, {"date": "2024-01-02", "close": 1.9, "volume": 2167188.0}, {"date": "2024-01-03", "close": 1.87, "volume": 1350279.0}, {"date": "2024-01-04", "close": 1.9, "volume": 2336176.0}, {"date": "2024-01-05", "close": 1.72, "volume": 2394800.0}, {"date": "2024-01-08", "close": 1.81, "volume": 1500263.0}, {"date": "2024-01-09", "close": 1.75, "volume": 1350520.0}, {"date": "2024-01-10", "close": 1.68, "volume": 1779801.0}, {"date": "2024-01-11", "close": 1.58, "volume": 2582548.0}, {"date": "2024-01-12", "close": 1.55, "volume": 918191.0}, {"date": "2024-01-16", "close": 1.43, "volume": 3826825.0}, {"date": "2024-01-17", "close": 1.43, "volume": 2124597.0}, {"date": "2024-01-18", "close": 1.38, "volume": 1951136.0}, {"date": "2024-01-19", "close": 1.32, "volume": 2252224.0}, {"date": "2024-01-22", "close": 1.37, "volume": 1317725.0}, {"date": "2024-01-23", "close": 1.45, "volume": 1123715.0}, {"date": "2024-01-24", "close": 1.31, "volume": 1099843.0}, {"date": "2024-01-25", "close": 1.34, "volume": 1105340.0}, {"date": "2024-01-26", "close": 1.32, "volume": 1083029.0}, {"date": "2024-01-29", "close": 1.44, "volume": 1323547.0}, {"date": "2024-01-30", "close": 1.37, "volume": 1015825.0}, {"date": "2024-01-31", "close": 1.35, "volume": 1052109.0}, {"date": "2024-02-01", "close": 1.37, "volume": 917894.0}, {"date": "2024-02-02", "close": 1.31, "volume": 1281928.0}, {"date": "2024-02-05", "close": 1.26, "volume": 1471463.0}, {"date": "2024-02-06", "close": 1.4, "volume": 1991870.0}, {"date": "2024-02-07", "close": 1.55, "volume": 2289286.0}, {"date": "2024-02-08", "close": 1.78, "volume": 3059582.0}, {"date": "2024-02-09", "close": 1.84, "volume": 2264810.0}, {"date": "2024-02-12", "close": 1.91, "volume": 2431488.0}, {"date": "2024-02-13", "close": 1.7, "volume": 1980223.0}, {"date": "2024-02-14", "close": 1.82, "volume": 1484313.0}, {"date": "2024-02-15", "close": 1.8, "volume": 2246877.0}, {"date": "2024-02-16", "close": 1.82, "volume": 1830248.0}, {"date": "2024-02-20", "close": 1.74, "volume": 1596769.0}, {"date": "2024-02-21", "close": 1.69, "volume": 990578.0}, {"date": "2024-02-22", "close": 1.65, "volume": 1308567.0}, {"date": "2024-02-23", "close": 1.61, "volume": 1458937.0}, {"date": "2024-02-26", "close": 1.63, "volume": 942586.0}, {"date": "2024-02-27", "close": 1.68, "volume": 1530707.0}, {"date": "2024-02-28", "close": 1.66, "volume": 1911620.0}, {"date": "2024-02-29", "close": 1.54, "volume": 4833286.0}, {"date": "2024-03-01", "close": 1.71, "volume": 2968886.0}, {"date": "2024-03-04", "close": 1.65, "volume": 1376655.0}, {"date": "2024-03-05", "close": 1.58, "volume": 775910.0}, {"date": "2024-03-06", "close": 1.67, "volume": 1819181.0}, {"date": "2024-03-07", "close": 1.66, "volume": 955378.0}, {"date": "2024-03-08", "close": 1.75, "volume": 2541225.0}, {"date": "2024-03-11", "close": 1.63, "volume": 1557888.0}, {"date": "2024-03-12", "close": 1.56, "volume": 1304303.0}, {"date": "2024-03-13", "close": 1.48, "volume": 1089850.0}, {"date": "2024-03-14", "close": 1.47, "volume": 1415409.0}, {"date": "2024-03-15", "close": 1.43, "volume": 1113541.0}, {"date": "2024-03-18", "close": 1.42, "volume": 1491957.0}, {"date": "2024-03-19", "close": 1.45, "volume": 867978.0}, {"date": "2024-03-20", "close": 1.55, "volume": 1296040.0}, {"date": "2024-03-21", "close": 1.62, "volume": 1635081.0}, {"date": "2024-03-22", "close": 1.51, "volume": 726581.0}, {"date": "2024-03-25", "close": 1.57, "volume": 1097253.0}, {"date": "2024-03-26", "close": 1.51, "volume": 536746.0}, {"date": "2024-03-27", "close": 1.65, "volume": 1528462.0}, {"date": "2024-03-28", "close": 1.68, "volume": 925503.0}, {"date": "2024-04-01", "close": 1.79, "volume": 1646177.0}, {"date": "2024-04-02", "close": 1.76, "volume": 1678129.0}, {"date": "2024-04-03", "close": 1.83, "volume": 1786448.0}, {"date": "2024-04-04", "close": 1.91, "volume": 3315360.0}, {"date": "2024-04-05", "close": 1.91, "volume": 1754250.0}, {"date": "2024-04-08", "close": 2.1, "volume": 2463066.0}, {"date": "2024-04-09", "close": 2.1, "volume": 3040484.0}, {"date": "2024-04-10", "close": 2.01, "volume": 1700410.0}, {"date": "2024-04-11", "close": 1.98, "volume": 1651871.0}, {"date": "2024-04-12", "close": 1.86, "volume": 1286977.0}, {"date": "2024-04-15", "close": 1.86, "volume": 1598145.0}, {"date": "2024-04-16", "close": 1.74, "volume": 1074077.0}, {"date": "2024-04-17", "close": 1.69, "volume": 1037758.0}, {"date": "2024-04-18", "close": 1.65, "volume": 986310.0}, {"date": "2024-04-19", "close": 1.62, "volume": 1094203.0}, {"date": "2024-04-22", "close": 1.6, "volume": 862174.0}, {"date": "2024-04-23", "close": 1.6, "volume": 1201778.0}, {"date": "2024-04-24", "close": 1.55, "volume": 1090194.0}, {"date": "2024-04-25", "close": 1.58, "volume": 974810.0}, {"date": "2024-04-26", "close": 1.67, "volume": 837346.0}, {"date": "2024-04-29", "close": 1.75, "volume": 836058.0}, {"date": "2024-04-30", "close": 1.65, "volume": 930980.0}, {"date": "2024-05-01", "close": 1.68, "volume": 856196.0}, {"date": "2024-05-02", "close": 1.78, "volume": 771549.0}, {"date": "2024-05-03", "close": 1.8, "volume": 1245089.0}, {"date": "2024-05-06", "close": 1.79, "volume": 888808.0}, {"date": "2024-05-07", "close": 1.68, "volume": 896740.0}, {"date": "2024-05-08", "close": 1.85, "volume": 2484705.0}, {"date": "2024-05-09", "close": 1.97, "volume": 1536670.0}, {"date": "2024-05-10", "close": 1.87, "volume": 1620611.0}, {"date": "2024-05-13", "close": 1.91, "volume": 1526735.0}, {"date": "2024-05-14", "close": 1.97, "volume": 1484476.0}, {"date": "2024-05-15", "close": 2.01, "volume": 1660330.0}, {"date": "2024-05-16", "close": 1.98, "volume": 872678.0}, {"date": "2024-05-17", "close": 2.01, "volume": 577036.0}, {"date": "2024-05-20", "close": 1.93, "volume": 697818.0}, {"date": "2024-05-21", "close": 1.97, "volume": 795643.0}, {"date": "2024-05-22", "close": 2.49, "volume": 11350410.0}, {"date": "2024-05-23", "close": 2.2, "volume": 3288797.0}, {"date": "2024-05-24", "close": 2.58, "volume": 4248430.0}, {"date": "2024-05-28", "close": 2.66, "volume": 3420991.0}, {"date": "2024-05-29", "close": 2.57, "volume": 2317106.0}, {"date": "2024-05-30", "close": 2.53, "volume": 1922161.0}, {"date": "2024-05-31", "close": 2.4, "volume": 1859849.0}, {"date": "2024-06-03", "close": 2.27, "volume": 1902622.0}, {"date": "2024-06-04", "close": 2.22, "volume": 927797.0}, {"date": "2024-06-05", "close": 2.34, "volume": 1431079.0}, {"date": "2024-06-06", "close": 2.14, "volume": 1786861.0}, {"date": "2024-06-07", "close": 2.07, "volume": 1431489.0}, {"date": "2024-06-10", "close": 1.95, "volume": 1999910.0}, {"date": "2024-06-11", "close": 1.89, "volume": 1110389.0}, {"date": "2024-06-12", "close": 1.88, "volume": 1521044.0}, {"date": "2024-06-13", "close": 1.82, "volume": 1110946.0}, {"date": "2024-06-14", "close": 1.76, "volume": 914414.0}, {"date": "2024-06-17", "close": 1.73, "volume": 1070419.0}, {"date": "2024-06-18", "close": 1.71, "volume": 881600.0}, {"date": "2024-06-20", "close": 1.6, "volume": 1408507.0}, {"date": "2024-06-21", "close": 1.68, "volume": 2446600.0}, {"date": "2024-06-24", "close": 1.71, "volume": 2597033.0}, {"date": "2024-06-25", "close": 1.58, "volume": 1557526.0}, {"date": "2024-06-26", "close": 1.71, "volume": 2622530.0}, {"date": "2024-06-27", "close": 1.71, "volume": 2078265.0}, {"date": "2024-06-28", "close": 1.7, "volume": 16930090.0}, {"date": "2024-07-01", "close": 1.59, "volume": 1478564.0}, {"date": "2024-07-02", "close": 1.58, "volume": 1480081.0}, {"date": "2024-07-03", "close": 1.64, "volume": 941812.0}, {"date": "2024-07-05", "close": 1.63, "volume": 1367445.0}, {"date": "2024-07-08", "close": 1.58, "volume": 1057479.0}, {"date": "2024-07-09", "close": 1.54, "volume": 935364.0}, {"date": "2024-07-10", "close": 1.57, "volume": 844734.0}, {"date": "2024-07-11", "close": 1.71, "volume": 2246198.0}, {"date": "2024-07-12", "close": 1.84, "volume": 1667671.0}, {"date": "2024-07-15", "close": 1.83, "volume": 1074917.0}, {"date": "2024-07-16", "close": 1.95, "volume": 1864140.0}, {"date": "2024-07-17", "close": 1.85, "volume": 1766366.0}, {"date": "2024-07-18", "close": 1.77, "volume": 2038632.0}, {"date": "2024-07-19", "close": 1.69, "volume": 1217184.0}, {"date": "2024-07-22", "close": 1.75, "volume": 834846.0}, {"date": "2024-07-23", "close": 1.79, "volume": 1219318.0}, {"date": "2024-07-24", "close": 1.7, "volume": 1242163.0}, {"date": "2024-07-25", "close": 1.76, "volume": 1223633.0}, {"date": "2024-07-26", "close": 1.79, "volume": 860484.0}, {"date": "2024-07-29", "close": 1.76, "volume": 1402241.0}, {"date": "2024-07-30", "close": 1.72, "volume": 816536.0}, {"date": "2024-07-31", "close": 1.8, "volume": 1385436.0}, {"date": "2024-08-01", "close": 1.67, "volume": 1235265.0}, {"date": "2024-08-02", "close": 1.55, "volume": 1978018.0}, {"date": "2024-08-05", "close": 1.47, "volume": 1488936.0}, {"date": "2024-08-06", "close": 1.39, "volume": 2277785.0}, {"date": "2024-08-07", "close": 1.26, "volume": 2377642.0}, {"date": "2024-08-08", "close": 1.27, "volume": 1963673.0}, {"date": "2024-08-09", "close": 1.18, "volume": 2598551.0}, {"date": "2024-08-12", "close": 1.14, "volume": 1778200.0}, {"date": "2024-08-13", "close": 1.29, "volume": 1865009.0}, {"date": "2024-08-14", "close": 1.22, "volume": 900812.0}, {"date": "2024-08-15", "close": 1.23, "volume": 1017146.0}, {"date": "2024-08-16", "close": 1.22, "volume": 749561.0}, {"date": "2024-08-19", "close": 1.29, "volume": 1036680.0}, {"date": "2024-08-20", "close": 1.23, "volume": 555504.0}, {"date": "2024-08-21", "close": 1.29, "volume": 646437.0}, {"date": "2024-08-22", "close": 1.22, "volume": 766232.0}, {"date": "2024-08-23", "close": 1.33, "volume": 1442267.0}, {"date": "2024-08-26", "close": 1.29, "volume": 686039.0}, {"date": "2024-08-27", "close": 1.27, "volume": 476349.0}, {"date": "2024-08-28", "close": 1.23, "volume": 440948.0}, {"date": "2024-08-29", "close": 1.27, "volume": 538287.0}, {"date": "2024-08-30", "close": 1.23, "volume": 540754.0}, {"date": "2024-09-03", "close": 1.13, "volume": 1718567.0}, {"date": "2024-09-04", "close": 1.15, "volume": 666957.0}, {"date": "2024-09-05", "close": 1.1, "volume": 956283.0}, {"date": "2024-09-06", "close": 1.05, "volume": 1012618.0}, {"date": "2024-09-09", "close": 1.0, "volume": 1664443.0}, {"date": "2024-09-10", "close": 1.03, "volume": 1191987.0}, {"date": "2024-09-11", "close": 1.06, "volume": 699272.0}, {"date": "2024-09-12", "close": 1.02, "volume": 717462.0}, {"date": "2024-09-13", "close": 1.01, "volume": 1575902.0}, {"date": "2024-09-16", "close": 1.03, "volume": 1452408.0}, {"date": "2024-09-17", "close": 1.08, "volume": 737534.0}, {"date": "2024-09-18", "close": 1.09, "volume": 907609.0}, {"date": "2024-09-19", "close": 1.12, "volume": 508143.0}, {"date": "2024-09-20", "close": 1.01, "volume": 1442954.0}, {"date": "2024-09-23", "close": 0.9935, "volume": 2490870.0}, {"date": "2024-09-24", "close": 1.01, "volume": 1122638.0}, {"date": "2024-09-25", "close": 1.01, "volume": 2179299.0}, {"date": "2024-09-26", "close": 1.05, "volume": 1052035.0}, {"date": "2024-09-27", "close": 1.09, "volume": 3036027.0}, {"date": "2024-09-30", "close": 0.9701, "volume": 2806842.0}, {"date": "2024-10-01", "close": 0.9684, "volume": 2088678.0}, {"date": "2024-10-02", "close": 1.02, "volume": 1091297.0}, {"date": "2024-10-03", "close": 0.9631, "volume": 1307678.0}, {"date": "2024-10-04", "close": 1.0, "volume": 682258.0}, {"date": "2024-10-07", "close": 1.03, "volume": 882426.0}, {"date": "2024-10-08", "close": 0.9651, "volume": 1132460.0}, {"date": "2024-10-09", "close": 0.9503, "volume": 718478.0}, {"date": "2024-10-10", "close": 0.9631, "volume": 998349.0}, {"date": "2024-10-11", "close": 1.02, "volume": 826012.0}, {"date": "2024-10-14", "close": 1.01, "volume": 561320.0}, {"date": "2024-10-15", "close": 1.02, "volume": 431737.0}, {"date": "2024-10-16", "close": 1.07, "volume": 718724.0}, {"date": "2024-10-17", "close": 1.02, "volume": 536701.0}, {"date": "2024-10-18", "close": 1.05, "volume": 668224.0}, {"date": "2024-10-21", "close": 1.08, "volume": 548458.0}, {"date": "2024-10-22", "close": 1.04, "volume": 599497.0}, {"date": "2024-10-23", "close": 1.01, "volume": 1353583.0}, {"date": "2024-10-24", "close": 1.01, "volume": 11537710.0}, {"date": "2024-10-25", "close": 1.02, "volume": 2385833.0}, {"date": "2024-10-28", "close": 1.05, "volume": 1000118.0}, {"date": "2024-10-29", "close": 1.02, "volume": 620259.0}, {"date": "2024-10-30", "close": 1.0, "volume": 834432.0}, {"date": "2024-10-31", "close": 0.97, "volume": 2434399.0}, {"date": "2024-11-01", "close": 0.9803, "volume": 636995.0}, {"date": "2024-11-04", "close": 1.03, "volume": 828663.0}, {"date": "2024-11-05", "close": 1.05, "volume": 1082487.0}, {"date": "2024-11-06", "close": 1.75, "volume": 44832940.0}, {"date": "2024-11-07", "close": 2.35, "volume": 24859900.0}, {"date": "2024-11-08", "close": 2.05, "volume": 8017600.0}, {"date": "2024-11-11", "close": 2.32, "volume": 4613335.0}, {"date": "2024-11-12", "close": 2.14, "volume": 5128116.0}, {"date": "2024-11-13", "close": 2.1, "volume": 3457191.0}, {"date": "2024-11-14", "close": 2.3, "volume": 7391243.0}, {"date": "2024-11-15", "close": 2.1, "volume": 3103859.0}, {"date": "2024-11-18", "close": 2.16, "volume": 1778254.0}, {"date": "2024-11-19", "close": 2.28, "volume": 3610114.0}, {"date": "2024-11-20", "close": 2.2, "volume": 2896242.0}, {"date": "2024-11-21", "close": 2.53, "volume": 7976116.0}, {"date": "2024-11-22", "close": 2.45, "volume": 3672299.0}, {"date": "2024-11-25", "close": 2.23, "volume": 5339552.0}, {"date": "2024-11-26", "close": 2.15, "volume": 1494066.0}, {"date": "2024-11-27", "close": 2.14, "volume": 1828113.0}, {"date": "2024-11-29", "close": 2.07, "volume": 994000.0}, {"date": "2024-12-02", "close": 2.04, "volume": 1686459.0}, {"date": "2024-12-03", "close": 1.96, "volume": 3480619.0}, {"date": "2024-12-04", "close": 1.83, "volume": 1779205.0}, {"date": "2024-12-05", "close": 1.72, "volume": 2297226.0}, {"date": "2024-12-06", "close": 1.7, "volume": 1351395.0}, {"date": "2024-12-09", "close": 1.8, "volume": 1764222.0}, {"date": "2024-12-10", "close": 1.7, "volume": 1263788.0}, {"date": "2024-12-11", "close": 1.66, "volume": 2213085.0}, {"date": "2024-12-12", "close": 1.66, "volume": 1797275.0}, {"date": "2024-12-13", "close": 1.71, "volume": 2367595.0}, {"date": "2024-12-16", "close": 1.57, "volume": 1809804.0}, {"date": "2024-12-17", "close": 1.76, "volume": 3455638.0}, {"date": "2024-12-18", "close": 1.79, "volume": 5790868.0}, {"date": "2024-12-19", "close": 1.81, "volume": 2438694.0}, {"date": "2024-12-20", "close": 2.16, "volume": 6316485.0}, {"date": "2024-12-23", "close": 2.56, "volume": 9625700.0}, {"date": "2024-12-24", "close": 2.98, "volume": 5711558.0}, {"date": "2024-12-26", "close": 3.03, "volume": 7790916.0}, {"date": "2024-12-27", "close": 3.03, "volume": 4583412.0}, {"date": "2024-12-30", "close": 2.7, "volume": 4400497.0}, {"date": "2024-12-31", "close": 2.58, "volume": 3286480.0}, {"date": "2025-01-02", "close": 2.73, "volume": 4201755.0}, {"date": "2025-01-03", "close": 2.89, "volume": 3182603.0}, {"date": "2025-01-06", "close": 2.82, "volume": 5227737.0}, {"date": "2025-01-07", "close": 2.76, "volume": 3296152.0}, {"date": "2025-01-08", "close": 2.6, "volume": 2308444.0}, {"date": "2025-01-10", "close": 2.35, "volume": 2880429.0}, {"date": "2025-01-13", "close": 2.22, "volume": 2468724.0}, {"date": "2025-01-14", "close": 2.26, "volume": 1749953.0}, {"date": "2025-01-15", "close": 2.31, "volume": 2048629.0}, {"date": "2025-01-16", "close": 2.45, "volume": 1808041.0}, {"date": "2025-01-17", "close": 2.49, "volume": 2683426.0}, {"date": "2025-01-21", "close": 2.29, "volume": 2596178.0}, {"date": "2025-01-22", "close": 2.1, "volume": 2666408.0}, {"date": "2025-01-23", "close": 2.09, "volume": 1189131.0}, {"date": "2025-01-24", "close": 1.99, "volume": 2035174.0}, {"date": "2025-01-27", "close": 1.95, "volume": 1406389.0}, {"date": "2025-01-28", "close": 1.87, "volume": 1657225.0}, {"date": "2025-01-29", "close": 1.88, "volume": 1517818.0}, {"date": "2025-01-30", "close": 1.87, "volume": 1855593.0}, {"date": "2025-01-31", "close": 1.88, "volume": 1033948.0}, {"date": "2025-02-03", "close": 1.87, "volume": 1821882.0}, {"date": "2025-02-04", "close": 1.87, "volume": 1063132.0}, {"date": "2025-02-05", "close": 1.87, "volume": 887555.0}, {"date": "2025-02-06", "close": 1.96, "volume": 1355644.0}, {"date": "2025-02-07", "close": 1.85, "volume": 2470715.0}, {"date": "2025-02-10", "close": 1.77, "volume": 1264758.0}, {"date": "2025-02-11", "close": 1.71, "volume": 1747382.0}, {"date": "2025-02-12", "close": 1.72, "volume": 1856635.0}, {"date": "2025-02-13", "close": 1.9, "volume": 1624162.0}, {"date": "2025-02-14", "close": 2.06, "volume": 2746478.0}, {"date": "2025-02-18", "close": 2.07, "volume": 1760324.0}, {"date": "2025-02-19", "close": 1.96, "volume": 1728285.0}, {"date": "2025-02-20", "close": 1.94, "volume": 1183129.0}, {"date": "2025-02-21", "close": 1.77, "volume": 1915907.0}, {"date": "2025-02-24", "close": 1.68, "volume": 1041257.0}, {"date": "2025-02-25", "close": 1.59, "volume": 2315231.0}, {"date": "2025-02-26", "close": 1.61, "volume": 1603430.0}, {"date": "2025-02-27", "close": 1.57, "volume": 1196078.0}, {"date": "2025-02-28", "close": 1.53, "volume": 1465417.0}, {"date": "2025-03-03", "close": 1.36, "volume": 1488665.0}, {"date": "2025-03-04", "close": 1.35, "volume": 1465731.0}, {"date": "2025-03-05", "close": 1.48, "volume": 1809600.0}, {"date": "2025-03-06", "close": 1.38, "volume": 1778942.0}, {"date": "2025-03-07", "close": 1.4, "volume": 650550.0}, {"date": "2025-03-10", "close": 1.35, "volume": 1307181.0}, {"date": "2025-03-11", "close": 1.46, "volume": 975938.0}, {"date": "2025-03-12", "close": 1.51, "volume": 964328.0}, {"date": "2025-03-13", "close": 1.39, "volume": 1012936.0}, {"date": "2025-03-14", "close": 1.52, "volume": 1508189.0}, {"date": "2025-03-17", "close": 1.61, "volume": 1665088.0}, {"date": "2025-03-18", "close": 1.65, "volume": 1786104.0}, {"date": "2025-03-19", "close": 1.67, "volume": 2360432.0}, {"date": "2025-03-20", "close": 1.57, "volume": 1920241.0}, {"date": "2025-03-21", "close": 1.49, "volume": 2317135.0}, {"date": "2025-03-24", "close": 1.55, "volume": 1773463.0}, {"date": "2025-03-25", "close": 1.46, "volume": 2008267.0}, {"date": "2025-03-26", "close": 1.4, "volume": 1102974.0}, {"date": "2025-03-27", "close": 1.42, "volume": 1156102.0}, {"date": "2025-03-28", "close": 1.3, "volume": 1816435.0}, {"date": "2025-03-31", "close": 1.26, "volume": 1351463.0}, {"date": "2025-04-01", "close": 1.22, "volume": 973373.0}, {"date": "2025-04-02", "close": 1.18, "volume": 1633951.0}, {"date": "2025-04-03", "close": 1.1, "volume": 1538651.0}, {"date": "2025-04-04", "close": 1.03, "volume": 2664787.0}, {"date": "2025-04-07", "close": 1.04, "volume": 3774639.0}, {"date": "2025-04-08", "close": 1.04, "volume": 1030854.0}, {"date": "2025-04-09", "close": 1.18, "volume": 1784731.0}, {"date": "2025-04-10", "close": 1.1, "volume": 1038296.0}, {"date": "2025-04-11", "close": 1.15, "volume": 1337267.0}, {"date": "2025-04-14", "close": 1.11, "volume": 886160.0}, {"date": "2025-04-15", "close": 1.09, "volume": 665710.0}, {"date": "2025-04-16", "close": 1.07, "volume": 1027486.0}, {"date": "2025-04-17", "close": 1.05, "volume": 1192354.0}, {"date": "2025-04-21", "close": 1.03, "volume": 1039208.0}, {"date": "2025-04-22", "close": 1.14, "volume": 1349566.0}, {"date": "2025-04-23", "close": 1.13, "volume": 1372509.0}, {"date": "2025-04-24", "close": 1.23, "volume": 1056865.0}, {"date": "2025-04-25", "close": 1.26, "volume": 825600.0}, {"date": "2025-04-28", "close": 1.23, "volume": 815972.0}, {"date": "2025-04-29", "close": 1.24, "volume": 642856.0}, {"date": "2025-04-30", "close": 1.21, "volume": 700069.0}, {"date": "2025-05-01", "close": 1.28, "volume": 683824.0}, {"date": "2025-05-02", "close": 1.33, "volume": 890611.0}, {"date": "2025-05-05", "close": 1.28, "volume": 632714.0}, {"date": "2025-05-06", "close": 1.25, "volume": 586835.0}, {"date": "2025-05-07", "close": 1.29, "volume": 780967.0}, {"date": "2025-05-08", "close": 1.36, "volume": 693620.0}, {"date": "2025-05-09", "close": 1.39, "volume": 1110857.0}, {"date": "2025-05-12", "close": 1.46, "volume": 1655378.0}, {"date": "2025-05-13", "close": 1.52, "volume": 1682722.0}, {"date": "2025-05-14", "close": 1.55, "volume": 1448712.0}, {"date": "2025-05-15", "close": 1.27, "volume": 7091097.0}, {"date": "2025-05-16", "close": 1.18, "volume": 1951210.0}, {"date": "2025-05-19", "close": 1.12, "volume": 1715632.0}, {"date": "2025-05-20", "close": 1.09, "volume": 982904.0}, {"date": "2025-05-21", "close": 1.02, "volume": 2459633.0}, {"date": "2025-05-22", "close": 0.9701, "volume": 2598600.0}, {"date": "2025-05-23", "close": 1.05, "volume": 1216547.0}, {"date": "2025-05-27", "close": 1.14, "volume": 1502956.0}, {"date": "2025-05-28", "close": 1.18, "volume": 1720273.0}, {"date": "2025-05-29", "close": 1.12, "volume": 1203909.0}, {"date": "2025-05-30", "close": 1.09, "volume": 1571938.0}, {"date": "2025-06-02", "close": 1.05, "volume": 1016778.0}, {"date": "2025-06-03", "close": 1.14, "volume": 1168385.0}, {"date": "2025-06-04", "close": 1.13, "volume": 526017.0}, {"date": "2025-06-05", "close": 1.07, "volume": 859379.0}, {"date": "2025-06-06", "close": 1.2, "volume": 1254335.0}, {"date": "2025-06-09", "close": 1.32, "volume": 3063233.0}, {"date": "2025-06-10", "close": 1.38, "volume": 1336423.0}, {"date": "2025-06-11", "close": 1.42, "volume": 1496094.0}, {"date": "2025-06-12", "close": 1.39, "volume": 864889.0}, {"date": "2025-06-13", "close": 1.33, "volume": 1019422.0}, {"date": "2025-06-16", "close": 1.51, "volume": 11746220.0}, {"date": "2025-06-17", "close": 1.29, "volume": 2574041.0}, {"date": "2025-06-18", "close": 1.47, "volume": 2023538.0}, {"date": "2025-06-20", "close": 1.36, "volume": 10104270.0}, {"date": "2025-06-23", "close": 1.32, "volume": 1393158.0}, {"date": "2025-06-24", "close": 1.37, "volume": 1460321.0}, {"date": "2025-06-25", "close": 1.27, "volume": 920492.0}, {"date": "2025-06-26", "close": 1.3, "volume": 1574428.0}, {"date": "2025-06-27", "close": 1.25, "volume": 2027133.0}, {"date": "2025-06-30", "close": 1.23, "volume": 2514469.0}, {"date": "2025-07-01", "close": 1.25, "volume": 1399039.0}, {"date": "2025-07-02", "close": 1.41, "volume": 2349641.0}, {"date": "2025-07-03", "close": 1.44, "volume": 1012624.0}, {"date": "2025-07-07", "close": 1.4, "volume": 898157.0}, {"date": "2025-07-08", "close": 1.5, "volume": 1078768.0}, {"date": "2025-07-09", "close": 1.48, "volume": 1203944.0}, {"date": "2025-07-10", "close": 1.42, "volume": 1108532.0}, {"date": "2025-07-11", "close": 1.38, "volume": 1423829.0}, {"date": "2025-07-14", "close": 1.4, "volume": 1309726.0}, {"date": "2025-07-15", "close": 1.36, "volume": 1021968.0}, {"date": "2025-07-16", "close": 1.39, "volume": 1566256.0}, {"date": "2025-07-17", "close": 1.5, "volume": 2582296.0}, {"date": "2025-07-18", "close": 1.48, "volume": 1267054.0}, {"date": "2025-07-21", "close": 1.53, "volume": 2516484.0}, {"date": "2025-07-22", "close": 1.57, "volume": 1466505.0}, {"date": "2025-07-23", "close": 1.57, "volume": 1783889.0}, {"date": "2025-07-24", "close": 1.48, "volume": 1223228.0}, {"date": "2025-07-25", "close": 1.42, "volume": 980584.0}, {"date": "2025-07-28", "close": 1.4, "volume": 900145.0}, {"date": "2025-07-29", "close": 1.34, "volume": 1017744.0}, {"date": "2025-07-30", "close": 1.29, "volume": 1018895.0}, {"date": "2025-07-31", "close": 1.19, "volume": 1302156.0}, {"date": "2025-08-01", "close": 1.16, "volume": 998885.0}, {"date": "2025-08-04", "close": 1.24, "volume": 1215276.0}, {"date": "2025-08-05", "close": 1.25, "volume": 1092962.0}, {"date": "2025-08-06", "close": 1.25, "volume": 888740.0}, {"date": "2025-08-07", "close": 1.27, "volume": 931345.0}, {"date": "2025-08-08", "close": 1.28, "volume": 1010522.0}, {"date": "2025-08-11", "close": 1.24, "volume": 1281702.0}, {"date": "2025-08-12", "close": 1.25, "volume": 522993.0}, {"date": "2025-08-13", "close": 1.34, "volume": 1612141.0}, {"date": "2025-08-14", "close": 1.26, "volume": 2751775.0}, {"date": "2025-08-15", "close": 1.48, "volume": 5761405.0}, {"date": "2025-08-18", "close": 1.55, "volume": 2459224.0}, {"date": "2025-08-19", "close": 1.46, "volume": 2544537.0}, {"date": "2025-08-20", "close": 1.33, "volume": 2093439.0}, {"date": "2025-08-21", "close": 1.48, "volume": 1201377.0}, {"date": "2025-08-22", "close": 1.59, "volume": 2429094.0}, {"date": "2025-08-25", "close": 1.62, "volume": 1894013.0}, {"date": "2025-08-26", "close": 1.61, "volume": 1168395.0}, {"date": "2025-08-27", "close": 1.58, "volume": 996545.0}, {"date": "2025-08-28", "close": 1.64, "volume": 1274903.0}, {"date": "2025-08-29", "close": 1.65, "volume": 1056378.0}, {"date": "2025-09-02", "close": 1.89, "volume": 3814834.0}, {"date": "2025-09-03", "close": 1.83, "volume": 1989336.0}, {"date": "2025-09-04", "close": 1.85, "volume": 4413743.0}, {"date": "2025-09-05", "close": 1.98, "volume": 2212523.0}, {"date": "2025-09-08", "close": 1.98, "volume": 2641264.0}, {"date": "2025-09-09", "close": 1.94, "volume": 1410816.0}, {"date": "2025-09-10", "close": 1.87, "volume": 1345638.0}, {"date": "2025-09-11", "close": 1.88, "volume": 1216040.0}, {"date": "2025-09-12", "close": 1.86, "volume": 1062636.0}, {"date": "2025-09-15", "close": 1.78, "volume": 1424750.0}, {"date": "2025-09-16", "close": 1.75, "volume": 1154356.0}, {"date": "2025-09-17", "close": 1.77, "volume": 1568325.0}, {"date": "2025-09-18", "close": 1.86, "volume": 1082355.0}, {"date": "2025-09-19", "close": 1.95, "volume": 2676091.0}, {"date": "2025-09-22", "close": 2.03, "volume": 2319796.0}, {"date": "2025-09-23", "close": 1.84, "volume": 2554216.0}, {"date": "2025-09-24", "close": 2.2, "volume": 6069794.0}, {"date": "2025-09-25", "close": 2.27, "volume": 5058098.0}, {"date": "2025-09-26", "close": 2.2, "volume": 1961138.0}, {"date": "2025-09-29", "close": 2.33, "volume": 3561273.0}, {"date": "2025-09-30", "close": 2.18, "volume": 3161902.0}, {"date": "2025-10-01", "close": 2.39, "volume": 3070350.0}, {"date": "2025-10-02", "close": 2.36, "volume": 1871697.0}, {"date": "2025-10-03", "close": 2.53, "volume": 3194623.0}, {"date": "2025-10-06", "close": 2.8, "volume": 4064718.0}, {"date": "2025-10-07", "close": 2.86, "volume": 4800911.0}, {"date": "2025-10-08", "close": 2.93, "volume": 3866189.0}, {"date": "2025-10-09", "close": 3.83, "volume": 18475890.0}, {"date": "2025-10-10", "close": 3.64, "volume": 16197980.0}, {"date": "2025-10-13", "close": 3.5, "volume": 7274379.0}, {"date": "2025-10-14", "close": 4.01, "volume": 11281400.0}, {"date": "2025-10-15", "close": 5.24, "volume": 29593600.0}, {"date": "2025-10-16", "close": 4.69, "volume": 12147980.0}, {"date": "2025-10-17", "close": 4.32, "volume": 6611793.0}, {"date": "2025-10-20", "close": 4.76, "volume": 9421334.0}, {"date": "2025-10-21", "close": 4.48, "volume": 5637340.0}, {"date": "2025-10-22", "close": 4.11, "volume": 8569215.0}, {"date": "2025-10-23", "close": 3.71, "volume": 26924840.0}, {"date": "2025-10-24", "close": 3.47, "volume": 12725750.0}, {"date": "2025-10-27", "close": 3.83, "volume": 11042170.0}, {"date": "2025-10-28", "close": 3.7, "volume": 8257067.0}, {"date": "2025-10-29", "close": 3.6, "volume": 9743253.0}, {"date": "2025-10-30", "close": 3.64, "volume": 6785450.0}, {"date": "2025-10-31", "close": 3.72, "volume": 14187160.0}, {"date": "2025-11-03", "close": 3.42, "volume": 9397085.0}, {"date": "2025-11-04", "close": 3.68, "volume": 11948850.0}, {"date": "2025-11-05", "close": 4.09, "volume": 22154940.0}, {"date": "2025-11-06", "close": 3.68, "volume": 15745360.0}, {"date": "2025-11-07", "close": 3.81, "volume": 12394670.0}, {"date": "2025-11-10", "close": 4.5, "volume": 14882180.0}, {"date": "2025-11-11", "close": 4.41, "volume": 11984690.0}, {"date": "2025-11-12", "close": 3.85, "volume": 16830580.0}, {"date": "2025-11-13", "close": 3.49, "volume": 13133510.0}, {"date": "2025-11-14", "close": 3.36, "volume": 17022590.0}, {"date": "2025-11-17", "close": 3.18, "volume": 11812590.0}, {"date": "2025-11-18", "close": 3.06, "volume": 9161342.0}, {"date": "2025-11-19", "close": 2.89, "volume": 9545977.0}, {"date": "2025-11-20", "close": 2.72, "volume": 9639066.0}, {"date": "2025-11-21", "close": 2.72, "volume": 10820130.0}, {"date": "2025-11-24", "close": 3.14, "volume": 14693110.0}, {"date": "2025-11-25", "close": 3.29, "volume": 6366264.0}, {"date": "2025-11-26", "close": 3.84, "volume": 10369140.0}, {"date": "2025-11-28", "close": 4.12, "volume": 8141517.0}, {"date": "2025-12-01", "close": 4.47, "volume": 19753680.0}, {"date": "2025-12-02", "close": 4.74, "volume": 13323490.0}, {"date": "2025-12-03", "close": 4.52, "volume": 12284640.0}, {"date": "2025-12-04", "close": 5.11, "volume": 11840100.0}, {"date": "2025-12-05", "close": 5.83, "volume": 18941070.0}, {"date": "2025-12-08", "close": 6.02, "volume": 11942600.0}, {"date": "2025-12-09", "close": 6.73, "volume": 20741140.0}, {"date": "2025-12-10", "close": 6.15, "volume": 11303630.0}, {"date": "2025-12-11", "close": 5.87, "volume": 43602460.0}, {"date": "2025-12-12", "close": 5.35, "volume": 58659890.0}, {"date": "2025-12-15", "close": 5.06, "volume": 22913570.0}, {"date": "2025-12-16", "close": 5.44, "volume": 18877320.0}, {"date": "2025-12-17", "close": 5.42, "volume": 22276260.0}, {"date": "2025-12-18", "close": 6.02, "volume": 31198130.0}, {"date": "2025-12-19", "close": 6.43, "volume": 27155910.0}, {"date": "2025-12-22", "close": 7.3, "volume": 25936830.0}, {"date": "2025-12-23", "close": 7.11, "volume": 19341850.0}, {"date": "2025-12-24", "close": 7.05, "volume": 6062865.0}, {"date": "2025-12-26", "close": 6.8, "volume": 11285270.0}, {"date": "2025-12-29", "close": 6.42, "volume": 12001250.0}, {"date": "2025-12-30", "close": 6.5, "volume": 14660220.0}, {"date": "2025-12-31", "close": 6.68, "volume": 12513420.0}, {"date": "2026-01-02", "close": 7.84, "volume": 26267380.0}, {"date": "2026-01-05", "close": 8.2, "volume": 18518400.0}, {"date": "2026-01-06", "close": 7.65, "volume": 24744910.0}, {"date": "2026-01-07", "close": 7.28, "volume": 15377520.0}, {"date": "2026-01-08", "close": 6.81, "volume": 19532870.0}, {"date": "2026-01-09", "close": 6.94, "volume": 14593650.0}, {"date": "2026-01-12", "close": 7.21, "volume": 15305510.0}, {"date": "2026-01-13", "close": 7.86, "volume": 24573570.0}, {"date": "2026-01-14", "close": 7.86, "volume": 28155080.0}, {"date": "2026-01-15", "close": 7.41, "volume": 32766060.0}, {"date": "2026-01-16", "close": 8.17, "volume": 30681060.0}, {"date": "2026-01-20", "close": 8.28, "volume": 38351850.0}, {"date": "2026-01-21", "close": 7.82, "volume": 45136390.0}, {"date": "2026-01-22", "close": 8.37, "volume": 33668250.0}, {"date": "2026-01-23", "close": 8.5, "volume": 23391480.0}, {"date": "2026-01-26", "close": 8.14, "volume": 21727120.0}, {"date": "2026-01-27", "close": 9.12, "volume": 18726730.0}, {"date": "2026-01-28", "close": 9.49, "volume": 20277380.0}, {"date": "2026-01-29", "close": 8.88, "volume": 24017480.0}, {"date": "2026-01-30", "close": 8.33, "volume": 16306670.0}, {"date": "2026-02-02", "close": 8.66, "volume": 18373350.0}, {"date": "2026-02-03", "close": 9.09, "volume": 19977640.0}, {"date": "2026-02-04", "close": 7.73, "volume": 31171770.0}, {"date": "2026-02-05", "close": 7.27, "volume": 22558520.0}, {"date": "2026-02-06", "close": 8.27, "volume": 20321760.0}, {"date": "2026-02-09", "close": 7.64, "volume": 17447400.0}, {"date": "2026-02-10", "close": 7.51, "volume": 17611150.0}, {"date": "2026-02-11", "close": 6.85, "volume": 25260880.0}, {"date": "2026-02-12", "close": 6.21, "volume": 23245360.0}, {"date": "2026-02-13", "close": 6.12, "volume": 14595850.0}, {"date": "2026-02-17", "close": 6.44, "volume": 19386200.0}, {"date": "2026-02-18", "close": 6.46, "volume": 15124990.0}, {"date": "2026-02-19", "close": 6.31, "volume": 15246980.0}, {"date": "2026-02-20", "close": 6.21, "volume": 17342260.0}, {"date": "2026-02-23", "close": 6.29, "volume": 10607500.0}, {"date": "2026-02-24", "close": 7.09, "volume": 16710160.0}, {"date": "2026-02-25", "close": 7.22, "volume": 21490980.0}, {"date": "2026-02-26", "close": 7.29, "volume": 14709560.0}, {"date": "2026-02-27", "close": 6.16, "volume": 23958430.0}, {"date": "2026-03-02", "close": 6.84, "volume": 16414170.0}, {"date": "2026-03-03", "close": 6.51, "volume": 12765310.0}, {"date": "2026-03-04", "close": 7.1, "volume": 12147660.0}, {"date": "2026-03-05", "close": 6.81, "volume": 11491790.0}, {"date": "2026-03-06", "close": 6.72, "volume": 8570548.0}, {"date": "2026-03-09", "close": 7.16, "volume": 9791827.0}, {"date": "2026-03-10", "close": 7.98, "volume": 18468740.0}, {"date": "2026-03-11", "close": 8.14, "volume": 17378350.0}, {"date": "2026-03-12", "close": 7.74, "volume": 8688790.0}, {"date": "2026-03-13", "close": 7.62, "volume": 14259870.0}, {"date": "2026-03-16", "close": 7.72, "volume": 12153760.0}, {"date": "2026-03-17", "close": 7.79, "volume": 8513396.0}, {"date": "2026-03-18", "close": 7.33, "volume": 12363350.0}, {"date": "2026-03-19", "close": 7.71, "volume": 10799920.0}, {"date": "2026-03-20", "close": 6.6, "volume": 23158140.0}, {"date": "2026-03-23", "close": 6.84, "volume": 10396040.0}, {"date": "2026-03-24", "close": 6.61, "volume": 9013035.0}, {"date": "2026-03-25", "close": 6.68, "volume": 7602306.0}, {"date": "2026-03-26", "close": 6.28, "volume": 8307858.0}, {"date": "2026-03-27", "close": 5.76, "volume": 12836970.0}, {"date": "2026-03-30", "close": 5.62, "volume": 11966080.0}, {"date": "2026-03-31", "close": 4.39, "volume": 34692840.0}, {"date": "2026-04-01", "close": 4.48, "volume": 16799760.0}, {"date": "2026-04-02", "close": 4.19, "volume": 16574010.0}, {"date": "2026-04-06", "close": 4.05, "volume": 13482900.0}, {"date": "2026-04-07", "close": 3.93, "volume": 16936460.0}, {"date": "2026-04-08", "close": 4.17, "volume": 18920050.0}, {"date": "2026-04-09", "close": 4.18, "volume": 14305190.0}, {"date": "2026-04-10", "close": 4.69, "volume": 16081750.0}, {"date": "2026-04-13", "close": 5.11, "volume": 15299090.0}, {"date": "2026-04-14", "close": 4.86, "volume": 41330650.0}, {"date": "2026-04-15", "close": 5.34, "volume": 44110620.0}, {"date": "2026-04-16", "close": 4.99, "volume": 16863440.0}, {"date": "2026-04-17", "close": 5.03, "volume": 28680160.0}, {"date": "2026-04-20", "close": 4.98, "volume": 12075480.0}, {"date": "2026-04-21", "close": 5.09, "volume": 16672100.0}, {"date": "2026-04-22", "close": 5.39, "volume": 27678210.0}, {"date": "2026-04-23", "close": 5.39, "volume": 15763710.0}, {"date": "2026-04-24", "close": 5.29, "volume": 9941098.0}, {"date": "2026-04-27", "close": 5.31, "volume": 9838170.0}, {"date": "2026-04-28", "close": 4.9, "volume": 13248310.0}, {"date": "2026-04-29", "close": 4.89, "volume": 9211063.0}, {"date": "2026-04-30", "close": 4.8, "volume": 10439420.0}, {"date": "2026-05-01", "close": 5.15, "volume": 9582718.0}, {"date": "2026-05-04", "close": 5.1, "volume": 10684430.0}, {"date": "2026-05-05", "close": 5.34, "volume": 14981870.0}, {"date": "2026-05-06", "close": 5.27, "volume": 10411700.0}, {"date": "2026-05-07", "close": 5.15, "volume": 10600600.0}, {"date": "2026-05-08", "close": 6.16, "volume": 18277890.0}, {"date": "2026-05-11", "close": 6.04, "volume": 18426330.0}, {"date": "2026-05-12", "close": 5.85, "volume": 36721450.0}, {"date": "2026-05-13", "close": 5.61, "volume": 18041080.0}, {"date": "2026-05-14", "close": 5.73, "volume": 16778120.0}, {"date": "2026-05-15", "close": 5.67, "volume": 18203660.0}, {"date": "2026-05-18", "close": 7.0, "volume": 87992840.0}, {"date": "2026-05-19", "close": 6.88, "volume": 66614350.0}, {"date": "2026-05-20", "close": 8.7, "volume": 106933800.0}, {"date": "2026-05-21", "close": 8.72, "volume": 79571570.0}, {"date": "2026-05-22", "close": 8.08, "volume": 62714490.0}, {"date": "2026-05-26", "close": 10.45, "volume": 73145300.0}, {"date": "2026-05-27", "close": 10.96, "volume": 78551350.0}, {"date": "2026-05-28", "close": 10.82, "volume": 42645550.0}, {"date": "2026-05-29", "close": 10.56, "volume": 32287980.0}, {"date": "2026-06-01", "close": 10.41, "volume": 32474810.0}, {"date": "2026-06-02", "close": 12.04, "volume": 38998420.0}, {"date": "2026-06-03", "close": 11.5, "volume": 41383710.0}, {"date": "2026-06-04", "close": 11.66, "volume": 41915240.0}, {"date": "2026-06-05", "close": 9.43, "volume": 41342490.0}, {"date": "2026-06-08", "close": 9.13, "volume": 36868210.0}, {"date": "2026-06-09", "close": 8.46, "volume": 41517740.0}, {"date": "2026-06-10", "close": 7.73, "volume": 38483260.0}, {"date": "2026-06-11", "close": 8.47, "volume": 44126150.0}, {"date": "2026-06-12", "close": 8.5, "volume": 30587630.0}, {"date": "2026-06-15", "close": 8.92, "volume": 31049020.0}, {"date": "2026-06-16", "close": 8.63, "volume": 32150110.0}, {"date": "2026-06-17", "close": 9.04, "volume": 49617170.0}, {"date": "2026-06-18", "close": 9.35, "volume": 62793980.0}, {"date": "2026-06-22", "close": 10.4, "volume": 49243650.0}, {"date": "2026-06-23", "close": 9.24, "volume": 31012090.0}, {"date": "2026-06-24", "close": 8.53, "volume": 24563070.0}, {"date": "2026-06-25", "close": 8.5, "volume": 20716080.0}, {"date": "2026-06-26", "close": 8.21, "volume": 26853940.0}, {"date": "2026-06-29", "close": 8.88, "volume": 23629480.0}, {"date": "2026-06-30", "close": 9.48, "volume": 29735160.0}, {"date": "2026-07-01", "close": 9.18, "volume": 30452700.0}, {"date": "2026-07-02", "close": 8.56, "volume": 36688580.0}, {"date": "2026-07-06", "close": 8.65, "volume": 22083250.0}, {"date": "2026-07-07", "close": 6.95, "volume": 44161420.0}, {"date": "2026-07-08", "close": 7.35, "volume": 37440810.0}, {"date": "2026-07-09", "close": 7.26, "volume": 29918120.0}, {"date": "2026-07-10", "close": 6.85, "volume": 19327830.0}, {"date": "2026-07-13", "close": 6.55, "volume": 23760220.0}, {"date": "2026-07-14", "close": 6.84, "volume": 33565350.0}, {"date": "2026-07-15", "close": 6.66, "volume": 56456750.0}, {"date": "2026-07-16", "close": 5.94, "volume": 44953550.0}, {"date": "2026-07-17", "close": 5.84, "volume": 40229020.0}, {"date": "2026-07-20", "close": 6.03, "volume": 51099140.0}, {"date": "2026-07-21", "close": 6.1, "volume": 48280820.0}, {"date": "2026-07-22", "close": 6.03, "volume": 52770290.0}, {"date": "2026-07-23", "close": 5.68, "volume": 41066420.0}, {"date": "2026-07-24", "close": 5.0, "volume": 30692850.0}], "refreshing": true}