{"ticker": "VNET", "overview": {"cik": "1508475", "ticker": "VNET", "name": "VNET Group, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "sic": "7370", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005501", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089994", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069766", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-065937", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063430", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-063392", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-062459", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061723", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061711", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061698", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059835", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053327", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "FORM 6-K", "accession": "0001104659-26-045474", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-16", "title": "Annual report (foreign)", "accession": "0001104659-26-044361", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034107", "price_sensitive": false}, {"form": "144", "date": "2026-03-20", "title": "Notice of proposed sale", "accession": "0001104659-26-032318", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001104659-26-031744", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029064", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029062", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029061", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029056", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029054", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029051", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029050", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "FORM 6-K", "accession": "0001104659-26-027850", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VNET", "has_prices": true, "as_of": "2026-07-24", "last": 7.21, "prev_close": 7.77, "change": -0.5599999999999996, "change_pct": -0.07207207207207203, "session_volume": 4061858.0, "vwap_5": 7.5819645217185085, "vwap_20": 7.918610877048341, "vwap_60": 9.50062356135821, "vwap_250": 9.666166616072895, "high_52w": 14.03, "low_52w": 7.21, "avg_volume_20": 3930510.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-109971", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "Sheng Chen", "who_key": "Chen Sheng", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Chen Sheng moves to a 24.8% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/1541680/0001104659-26-109971-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58480}, {"id": "13DG-0001104659-26-109779", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "PJ Millennium Limited Partnership", "who_key": "PJ Millennium Limited Partnership", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "PJ Millennium Limited Partnership moves to a 38.1% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/2150447/0001104659-26-109779-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58480}, {"id": "13DG-0001104659-26-102589", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "PJ Millennium Limited Partnership", "who_key": "PJ Millennium Limited Partnership", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "PJ Millennium Limited Partnership takes a 11.4% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/2150447/0001104659-26-102589-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "13DG-0000919574-26-005501", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Point72 Asset Management, L.P. moves to a 6.6% passive stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005501-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001104659-26-089994", "src": "INSIDERS", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "David Lifeng Chen", "who_key": "Chen David Lifeng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Director files routine paperwork on VNET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115244/000110465926089994/0001104659-26-089994-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0001104659-26-063392", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "Shandong Hi-Speed Holdings Group Ltd", "who_key": "Shandong Hi-Speed Holdings Group Ltd", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Shandong Hi-Speed Holdings Group Ltd moves to a 26.7% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/2004151/0001104659-26-063392-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-13", "mins": 250000}, {"id": "13DG-0001104659-26-062459", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "Sheng Chen", "who_key": "Chen Sheng", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Chen Sheng moves to a 32.4% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/1541680/0001104659-26-062459-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250000}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-109971", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "Sheng Chen", "who_key": "Chen Sheng", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Chen Sheng moves to a 24.8% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/1541680/0001104659-26-109971-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58480}, {"id": "13DG-0001104659-26-109779", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "PJ Millennium Limited Partnership", "who_key": "PJ Millennium Limited Partnership", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "PJ Millennium Limited Partnership moves to a 38.1% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/2150447/0001104659-26-109779-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58480}, {"id": "13DG-0001104659-26-102589", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "PJ Millennium Limited Partnership", "who_key": "PJ Millennium Limited Partnership", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "PJ Millennium Limited Partnership takes a 11.4% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/2150447/0001104659-26-102589-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "13DG-0000919574-26-005501", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Point72 Asset Management, L.P. moves to a 6.6% passive stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005501-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001104659-26-063392", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "Shandong Hi-Speed Holdings Group Ltd", "who_key": "Shandong Hi-Speed Holdings Group Ltd", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Shandong Hi-Speed Holdings Group Ltd moves to a 26.7% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/2004151/0001104659-26-063392-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-13", "mins": 250000}, {"id": "13DG-0001104659-26-062459", "src": "13DG", "ticker": "VNET", "cik": "1508475", "company": "VNET Group, Inc.", "company_raw": "VNET Group, Inc.", "who": "Sheng Chen", "who_key": "Chen Sheng", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "China", "headline": "Chen Sheng moves to a 32.4% activist stake in VNET", "source_url": "https://www.sec.gov/Archives/edgar/data/1541680/0001104659-26-062459-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250000}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "VNET Group, Inc. - American Depositary Shares", "new_value": "VNET Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001508475", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001508475", "applied": 1, "detected_at": "2026-10-28T09:30:26.924877"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005501", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089994", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069766", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-065937", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063430", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-063392", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-062459", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061723", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061711", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061698", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059835", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053327", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "FORM 6-K", "accession": "0001104659-26-045474", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-16", "title": "Annual report (foreign)", "accession": "0001104659-26-044361", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034107", "price_sensitive": false}, {"form": "144", "date": "2026-03-20", "title": "Notice of proposed sale", "accession": "0001104659-26-032318", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001104659-26-031744", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029064", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029062", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029061", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029056", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029054", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029051", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029050", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "FORM 6-K", "accession": "0001104659-26-027850", "price_sensitive": true}], "performance": {"ticker": "VNET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.64, "volume": 3644408.0}, {"date": "2021-07-28", "close": 17.15, "volume": 3373405.0}, {"date": "2021-07-29", "close": 17.35, "volume": 2581956.0}, {"date": "2021-07-30", "close": 17.33, "volume": 1881281.0}, {"date": "2021-08-02", "close": 17.75, "volume": 983911.0}, {"date": "2021-08-03", "close": 17.5, "volume": 592030.0}, {"date": "2021-08-04", "close": 17.2, "volume": 571456.0}, {"date": "2021-08-05", "close": 17.13, "volume": 757115.0}, {"date": "2021-08-06", "close": 18.08, "volume": 2370648.0}, {"date": "2021-08-09", "close": 18.48, "volume": 2499559.0}, {"date": "2021-08-10", "close": 18.91, "volume": 2085447.0}, {"date": "2021-08-11", "close": 18.79, "volume": 1051328.0}, {"date": "2021-08-12", "close": 19.05, "volume": 1524833.0}, {"date": "2021-08-13", "close": 18.88, "volume": 1001964.0}, {"date": "2021-08-16", "close": 18.11, "volume": 975923.0}, {"date": "2021-08-17", "close": 16.42, "volume": 2082242.0}, {"date": "2021-08-18", "close": 16.38, "volume": 2173099.0}, {"date": "2021-08-19", "close": 15.99, "volume": 1000900.0}, {"date": "2021-08-20", "close": 15.95, "volume": 1433942.0}, {"date": "2021-08-23", "close": 16.36, "volume": 1159663.0}, {"date": "2021-08-24", "close": 18.2, "volume": 1679108.0}, {"date": "2021-08-25", "close": 20.32, "volume": 2981542.0}, {"date": "2021-08-26", "close": 19.97, "volume": 1817573.0}, {"date": "2021-08-27", "close": 17.85, "volume": 3007564.0}, {"date": "2021-08-30", "close": 18.76, "volume": 1775822.0}, {"date": "2021-08-31", "close": 19.79, "volume": 1967306.0}, {"date": "2021-09-01", "close": 20.79, "volume": 2302118.0}, {"date": "2021-09-02", "close": 20.52, "volume": 917847.0}, {"date": "2021-09-03", "close": 21.8, "volume": 1440165.0}, {"date": "2021-09-07", "close": 22.23, "volume": 1729713.0}, {"date": "2021-09-08", "close": 20.97, "volume": 1283095.0}, {"date": "2021-09-09", "close": 21.52, "volume": 539537.0}, {"date": "2021-09-10", "close": 21.22, "volume": 627897.0}, {"date": "2021-09-13", "close": 21.04, "volume": 780849.0}, {"date": "2021-09-14", "close": 20.1, "volume": 790319.0}, {"date": "2021-09-15", "close": 19.1, "volume": 1233434.0}, {"date": "2021-09-16", "close": 19.11, "volume": 1710889.0}, {"date": "2021-09-17", "close": 19.4, "volume": 1084576.0}, {"date": "2021-09-20", "close": 17.64, "volume": 1201667.0}, {"date": "2021-09-21", "close": 17.64, "volume": 780185.0}, {"date": "2021-09-22", "close": 18.44, "volume": 1012342.0}, {"date": "2021-09-23", "close": 18.11, "volume": 780331.0}, {"date": "2021-09-24", "close": 17.67, "volume": 657657.0}, {"date": "2021-09-27", "close": 17.7, "volume": 925650.0}, {"date": "2021-09-28", "close": 16.96, "volume": 716432.0}, {"date": "2021-09-29", "close": 16.76, "volume": 418831.0}, {"date": "2021-09-30", "close": 17.31, "volume": 1189171.0}, {"date": "2021-10-01", "close": 16.92, "volume": 886841.0}, {"date": "2021-10-04", "close": 16.01, "volume": 1347014.0}, {"date": "2021-10-05", "close": 16.28, "volume": 627732.0}, {"date": "2021-10-06", "close": 16.65, "volume": 710699.0}, {"date": "2021-10-07", "close": 17.59, "volume": 1064134.0}, {"date": "2021-10-08", "close": 17.34, "volume": 564706.0}, {"date": "2021-10-11", "close": 16.86, "volume": 631769.0}, {"date": "2021-10-12", "close": 15.87, "volume": 959793.0}, {"date": "2021-10-13", "close": 16.93, "volume": 535018.0}, {"date": "2021-10-14", "close": 17.2, "volume": 621115.0}, {"date": "2021-10-15", "close": 17.53, "volume": 731462.0}, {"date": "2021-10-18", "close": 17.41, "volume": 773284.0}, {"date": "2021-10-19", "close": 18.67, "volume": 1002198.0}, {"date": "2021-10-20", "close": 19.23, "volume": 943018.0}, {"date": "2021-10-21", "close": 18.43, "volume": 1009113.0}, {"date": "2021-10-22", "close": 18.32, "volume": 656484.0}, {"date": "2021-10-25", "close": 18.32, "volume": 758226.0}, {"date": "2021-10-26", "close": 16.77, "volume": 829034.0}, {"date": "2021-10-27", "close": 16.39, "volume": 762446.0}, {"date": "2021-10-28", "close": 16.67, "volume": 888686.0}, {"date": "2021-10-29", "close": 15.68, "volume": 1004398.0}, {"date": "2021-11-01", "close": 17.21, "volume": 681723.0}, {"date": "2021-11-02", "close": 16.9, "volume": 777007.0}, {"date": "2021-11-03", "close": 17.09, "volume": 475645.0}, {"date": "2021-11-04", "close": 16.3, "volume": 418368.0}, {"date": "2021-11-05", "close": 16.25, "volume": 523034.0}, {"date": "2021-11-08", "close": 16.86, "volume": 638196.0}, {"date": "2021-11-09", "close": 16.64, "volume": 323899.0}, {"date": "2021-11-10", "close": 16.37, "volume": 656052.0}, {"date": "2021-11-11", "close": 17.31, "volume": 945945.0}, {"date": "2021-11-12", "close": 17.94, "volume": 1404464.0}, {"date": "2021-11-15", "close": 17.49, "volume": 713789.0}, {"date": "2021-11-16", "close": 17.22, "volume": 825158.0}, {"date": "2021-11-17", "close": 16.35, "volume": 905955.0}, {"date": "2021-11-18", "close": 15.18, "volume": 1134510.0}, {"date": "2021-11-19", "close": 12.97, "volume": 4053928.0}, {"date": "2021-11-22", "close": 13.66, "volume": 1907125.0}, {"date": "2021-11-23", "close": 11.99, "volume": 2730157.0}, {"date": "2021-11-24", "close": 11.7, "volume": 2793226.0}, {"date": "2021-11-26", "close": 11.07, "volume": 1749586.0}, {"date": "2021-11-29", "close": 10.48, "volume": 2988491.0}, {"date": "2021-11-30", "close": 9.72, "volume": 4777177.0}, {"date": "2021-12-01", "close": 9.68, "volume": 2568980.0}, {"date": "2021-12-02", "close": 9.68, "volume": 2326294.0}, {"date": "2021-12-03", "close": 8.0, "volume": 2013536.0}, {"date": "2021-12-06", "close": 7.83, "volume": 3683600.0}, {"date": "2021-12-07", "close": 8.7, "volume": 4653419.0}, {"date": "2021-12-08", "close": 9.14, "volume": 3230814.0}, {"date": "2021-12-09", "close": 9.15, "volume": 2381158.0}, {"date": "2021-12-10", "close": 8.51, "volume": 2251038.0}, {"date": "2021-12-13", "close": 8.21, "volume": 2063057.0}, {"date": "2021-12-14", "close": 8.21, "volume": 2873319.0}, {"date": "2021-12-15", "close": 8.14, "volume": 2801080.0}, {"date": "2021-12-16", "close": 8.49, "volume": 3115781.0}, {"date": "2021-12-17", "close": 8.94, "volume": 2086369.0}, {"date": "2021-12-20", "close": 8.19, "volume": 1380865.0}, {"date": "2021-12-21", "close": 9.34, "volume": 2128479.0}, {"date": "2021-12-22", "close": 9.09, "volume": 862980.0}, {"date": "2021-12-23", "close": 9.15, "volume": 2624596.0}, {"date": "2021-12-27", "close": 8.83, "volume": 919846.0}, {"date": "2021-12-28", "close": 8.71, "volume": 1250310.0}, {"date": "2021-12-29", "close": 8.06, "volume": 2256871.0}, {"date": "2021-12-30", "close": 8.98, "volume": 2178438.0}, {"date": "2021-12-31", "close": 9.03, "volume": 1337290.0}, {"date": "2022-01-03", "close": 9.01, "volume": 1316632.0}, {"date": "2022-01-04", "close": 8.37, "volume": 1726276.0}, {"date": "2022-01-05", "close": 8.24, "volume": 1602263.0}, {"date": "2022-01-06", "close": 8.37, "volume": 1698001.0}, {"date": "2022-01-07", "close": 8.74, "volume": 1726663.0}, {"date": "2022-01-10", "close": 9.18, "volume": 1352217.0}, {"date": "2022-01-11", "close": 9.19, "volume": 2810884.0}, {"date": "2022-01-12", "close": 9.28, "volume": 5138257.0}, {"date": "2022-01-13", "close": 8.99, "volume": 3310157.0}, {"date": "2022-01-14", "close": 9.24, "volume": 2336858.0}, {"date": "2022-01-18", "close": 9.19, "volume": 2438780.0}, {"date": "2022-01-19", "close": 9.31, "volume": 1551419.0}, {"date": "2022-01-20", "close": 9.53, "volume": 3305116.0}, {"date": "2022-01-21", "close": 8.68, "volume": 2979098.0}, {"date": "2022-01-24", "close": 8.37, "volume": 3370905.0}, {"date": "2022-01-25", "close": 8.27, "volume": 3282771.0}, {"date": "2022-01-26", "close": 8.16, "volume": 2426183.0}, {"date": "2022-01-27", "close": 8.14, "volume": 2601996.0}, {"date": "2022-01-28", "close": 8.51, "volume": 3830898.0}, {"date": "2022-01-31", "close": 9.92, "volume": 2755124.0}, {"date": "2022-02-01", "close": 10.01, "volume": 1272438.0}, {"date": "2022-02-02", "close": 9.11, "volume": 1402987.0}, {"date": "2022-02-03", "close": 8.42, "volume": 1803356.0}, {"date": "2022-02-04", "close": 8.07, "volume": 2518755.0}, {"date": "2022-02-07", "close": 7.65, "volume": 1979534.0}, {"date": "2022-02-08", "close": 7.57, "volume": 2452972.0}, {"date": "2022-02-09", "close": 8.54, "volume": 3480320.0}, {"date": "2022-02-10", "close": 8.71, "volume": 2704583.0}, {"date": "2022-02-11", "close": 8.38, "volume": 2251044.0}, {"date": "2022-02-14", "close": 7.5, "volume": 2731558.0}, {"date": "2022-02-15", "close": 8.66, "volume": 2783787.0}, {"date": "2022-02-16", "close": 8.38, "volume": 1883524.0}, {"date": "2022-02-17", "close": 7.68, "volume": 2959217.0}, {"date": "2022-02-18", "close": 7.52, "volume": 4784133.0}, {"date": "2022-02-22", "close": 7.49, "volume": 2647975.0}, {"date": "2022-02-23", "close": 6.82, "volume": 2990150.0}, {"date": "2022-02-24", "close": 7.14, "volume": 3013580.0}, {"date": "2022-02-25", "close": 7.2, "volume": 2456321.0}, {"date": "2022-02-28", "close": 7.87, "volume": 13906730.0}, {"date": "2022-03-01", "close": 7.67, "volume": 2053255.0}, {"date": "2022-03-02", "close": 7.15, "volume": 1690417.0}, {"date": "2022-03-03", "close": 6.7, "volume": 2029327.0}, {"date": "2022-03-04", "close": 6.41, "volume": 4782956.0}, {"date": "2022-03-07", "close": 6.15, "volume": 2820766.0}, {"date": "2022-03-08", "close": 6.37, "volume": 2043093.0}, {"date": "2022-03-09", "close": 6.78, "volume": 1485719.0}, {"date": "2022-03-10", "close": 5.51, "volume": 3083818.0}, {"date": "2022-03-11", "close": 4.76, "volume": 6708214.0}, {"date": "2022-03-14", "close": 3.65, "volume": 6629177.0}, {"date": "2022-03-15", "close": 3.82, "volume": 6223426.0}, {"date": "2022-03-16", "close": 7.0, "volume": 12690480.0}, {"date": "2022-03-17", "close": 6.37, "volume": 6827844.0}, {"date": "2022-03-18", "close": 6.48, "volume": 5926035.0}, {"date": "2022-03-21", "close": 6.24, "volume": 2293713.0}, {"date": "2022-03-22", "close": 6.93, "volume": 3762509.0}, {"date": "2022-03-23", "close": 7.33, "volume": 5292505.0}, {"date": "2022-03-24", "close": 7.33, "volume": 6018851.0}, {"date": "2022-03-25", "close": 6.93, "volume": 3486357.0}, {"date": "2022-03-28", "close": 6.93, "volume": 4166028.0}, {"date": "2022-03-29", "close": 7.28, "volume": 1680835.0}, {"date": "2022-03-30", "close": 7.12, "volume": 1807897.0}, {"date": "2022-03-31", "close": 5.83, "volume": 3432073.0}, {"date": "2022-04-01", "close": 6.18, "volume": 4178888.0}, {"date": "2022-04-04", "close": 6.99, "volume": 7166791.0}, {"date": "2022-04-05", "close": 6.59, "volume": 3161690.0}, {"date": "2022-04-06", "close": 6.4, "volume": 4524260.0}, {"date": "2022-04-07", "close": 5.96, "volume": 4375785.0}, {"date": "2022-04-08", "close": 5.4, "volume": 1465567.0}, {"date": "2022-04-11", "close": 7.0, "volume": 10361080.0}, {"date": "2022-04-12", "close": 6.79, "volume": 3294624.0}, {"date": "2022-04-13", "close": 6.79, "volume": 3624059.0}, {"date": "2022-04-14", "close": 6.59, "volume": 2435323.0}, {"date": "2022-04-18", "close": 6.16, "volume": 2692238.0}, {"date": "2022-04-19", "close": 6.35, "volume": 1825523.0}, {"date": "2022-04-20", "close": 5.99, "volume": 1493298.0}, {"date": "2022-04-21", "close": 5.6, "volume": 2391623.0}, {"date": "2022-04-22", "close": 5.5, "volume": 2613724.0}, {"date": "2022-04-25", "close": 5.21, "volume": 2886692.0}, {"date": "2022-04-26", "close": 5.21, "volume": 2748587.0}, {"date": "2022-04-27", "close": 5.63, "volume": 4397085.0}, {"date": "2022-04-28", "close": 5.83, "volume": 1801144.0}, {"date": "2022-04-29", "close": 5.97, "volume": 1569161.0}, {"date": "2022-05-02", "close": 6.23, "volume": 1117182.0}, {"date": "2022-05-03", "close": 6.5, "volume": 1370473.0}, {"date": "2022-05-04", "close": 6.91, "volume": 2426881.0}, {"date": "2022-05-05", "close": 6.75, "volume": 2059513.0}, {"date": "2022-05-06", "close": 6.2, "volume": 1639745.0}, {"date": "2022-05-09", "close": 5.75, "volume": 1471262.0}, {"date": "2022-05-10", "close": 5.57, "volume": 1787422.0}, {"date": "2022-05-11", "close": 5.44, "volume": 2207396.0}, {"date": "2022-05-12", "close": 5.72, "volume": 1375567.0}, {"date": "2022-05-13", "close": 5.99, "volume": 1289167.0}, {"date": "2022-05-16", "close": 6.04, "volume": 891621.0}, {"date": "2022-05-17", "close": 5.99, "volume": 1993888.0}, {"date": "2022-05-18", "close": 5.85, "volume": 1374848.0}, {"date": "2022-05-19", "close": 5.77, "volume": 2450231.0}, {"date": "2022-05-20", "close": 5.69, "volume": 2249107.0}, {"date": "2022-05-23", "close": 5.47, "volume": 1131863.0}, {"date": "2022-05-24", "close": 4.62, "volume": 3975606.0}, {"date": "2022-05-25", "close": 4.7, "volume": 2014083.0}, {"date": "2022-05-26", "close": 5.4, "volume": 2276054.0}, {"date": "2022-05-27", "close": 5.49, "volume": 2195316.0}, {"date": "2022-05-31", "close": 5.65, "volume": 1638150.0}, {"date": "2022-06-01", "close": 5.34, "volume": 1079967.0}, {"date": "2022-06-02", "close": 5.5, "volume": 1895644.0}, {"date": "2022-06-03", "close": 5.37, "volume": 783459.0}, {"date": "2022-06-06", "close": 5.55, "volume": 2175945.0}, {"date": "2022-06-07", "close": 6.07, "volume": 4023717.0}, {"date": "2022-06-08", "close": 6.46, "volume": 2025804.0}, {"date": "2022-06-09", "close": 6.29, "volume": 1081772.0}, {"date": "2022-06-10", "close": 5.9, "volume": 2609224.0}, {"date": "2022-06-13", "close": 5.35, "volume": 951242.0}, {"date": "2022-06-14", "close": 5.6, "volume": 664850.0}, {"date": "2022-06-15", "close": 5.8, "volume": 777916.0}, {"date": "2022-06-16", "close": 5.25, "volume": 2111850.0}, {"date": "2022-06-17", "close": 5.66, "volume": 1447228.0}, {"date": "2022-06-21", "close": 5.83, "volume": 1763568.0}, {"date": "2022-06-22", "close": 5.91, "volume": 1875150.0}, {"date": "2022-06-23", "close": 6.25, "volume": 1897616.0}, {"date": "2022-06-24", "close": 6.26, "volume": 1000583.0}, {"date": "2022-06-27", "close": 6.44, "volume": 2390504.0}, {"date": "2022-06-28", "close": 6.23, "volume": 1035666.0}, {"date": "2022-06-29", "close": 6.13, "volume": 682461.0}, {"date": "2022-06-30", "close": 6.04, "volume": 725223.0}, {"date": "2022-07-01", "close": 6.01, "volume": 1048983.0}, {"date": "2022-07-05", "close": 5.96, "volume": 1456759.0}, {"date": "2022-07-06", "close": 5.39, "volume": 1208013.0}, {"date": "2022-07-07", "close": 5.61, "volume": 497137.0}, {"date": "2022-07-08", "close": 5.52, "volume": 958021.0}, {"date": "2022-07-11", "close": 5.34, "volume": 1678868.0}, {"date": "2022-07-12", "close": 5.37, "volume": 626190.0}, {"date": "2022-07-13", "close": 5.27, "volume": 481920.0}, {"date": "2022-07-14", "close": 4.7, "volume": 2787854.0}, {"date": "2022-07-15", "close": 5.11, "volume": 1276195.0}, {"date": "2022-07-18", "close": 5.08, "volume": 874610.0}, {"date": "2022-07-19", "close": 5.19, "volume": 492815.0}, {"date": "2022-07-20", "close": 5.16, "volume": 729864.0}, {"date": "2022-07-21", "close": 5.19, "volume": 513891.0}, {"date": "2022-07-22", "close": 4.85, "volume": 911386.0}, {"date": "2022-07-25", "close": 4.9, "volume": 465941.0}, {"date": "2022-07-26", "close": 4.72, "volume": 407456.0}, {"date": "2022-07-27", "close": 5.2, "volume": 3492514.0}, {"date": "2022-07-28", "close": 5.24, "volume": 1261810.0}, {"date": "2022-07-29", "close": 5.16, "volume": 741258.0}, {"date": "2022-08-01", "close": 4.73, "volume": 1660078.0}, {"date": "2022-08-02", "close": 4.88, "volume": 1177241.0}, {"date": "2022-08-03", "close": 5.15, "volume": 492458.0}, {"date": "2022-08-04", "close": 5.05, "volume": 976383.0}, {"date": "2022-08-05", "close": 5.09, "volume": 968048.0}, {"date": "2022-08-08", "close": 5.13, "volume": 336420.0}, {"date": "2022-08-09", "close": 5.03, "volume": 328003.0}, {"date": "2022-08-10", "close": 5.17, "volume": 604722.0}, {"date": "2022-08-11", "close": 5.29, "volume": 575871.0}, {"date": "2022-08-12", "close": 5.25, "volume": 570232.0}, {"date": "2022-08-15", "close": 5.46, "volume": 1048941.0}, {"date": "2022-08-16", "close": 5.25, "volume": 438256.0}, {"date": "2022-08-17", "close": 5.05, "volume": 496013.0}, {"date": "2022-08-18", "close": 5.13, "volume": 835127.0}, {"date": "2022-08-19", "close": 5.05, "volume": 974872.0}, {"date": "2022-08-22", "close": 4.9, "volume": 606929.0}, {"date": "2022-08-23", "close": 4.75, "volume": 425673.0}, {"date": "2022-08-24", "close": 4.8, "volume": 780063.0}, {"date": "2022-08-25", "close": 5.06, "volume": 2420340.0}, {"date": "2022-08-26", "close": 5.17, "volume": 587646.0}, {"date": "2022-08-29", "close": 4.95, "volume": 387938.0}, {"date": "2022-08-30", "close": 5.15, "volume": 1159550.0}, {"date": "2022-08-31", "close": 5.35, "volume": 1506402.0}, {"date": "2022-09-01", "close": 5.28, "volume": 643325.0}, {"date": "2022-09-02", "close": 4.97, "volume": 503077.0}, {"date": "2022-09-06", "close": 4.49, "volume": 1343504.0}, {"date": "2022-09-07", "close": 4.575, "volume": 526821.0}, {"date": "2022-09-08", "close": 4.31, "volume": 649730.0}, {"date": "2022-09-09", "close": 4.59, "volume": 625753.0}, {"date": "2022-09-12", "close": 4.69, "volume": 380176.0}, {"date": "2022-09-13", "close": 5.66, "volume": 12755310.0}, {"date": "2022-09-14", "close": 6.09, "volume": 3974902.0}, {"date": "2022-09-15", "close": 6.1, "volume": 2428158.0}, {"date": "2022-09-16", "close": 6.11, "volume": 3541501.0}, {"date": "2022-09-19", "close": 6.25, "volume": 3156626.0}, {"date": "2022-09-20", "close": 6.21, "volume": 1851522.0}, {"date": "2022-09-21", "close": 6.08, "volume": 1424375.0}, {"date": "2022-09-22", "close": 5.97, "volume": 1550476.0}, {"date": "2022-09-23", "close": 5.8, "volume": 1002272.0}, {"date": "2022-09-26", "close": 5.74, "volume": 1461000.0}, {"date": "2022-09-27", "close": 5.8, "volume": 1266099.0}, {"date": "2022-09-28", "close": 5.77, "volume": 1793235.0}, {"date": "2022-09-29", "close": 5.32, "volume": 1623888.0}, {"date": "2022-09-30", "close": 5.5, "volume": 1235815.0}, {"date": "2022-10-03", "close": 5.56, "volume": 988000.0}, {"date": "2022-10-04", "close": 5.7, "volume": 1087670.0}, {"date": "2022-10-05", "close": 5.57, "volume": 865246.0}, {"date": "2022-10-06", "close": 5.39, "volume": 741405.0}, {"date": "2022-10-07", "close": 5.13, "volume": 1142730.0}, {"date": "2022-10-10", "close": 4.8, "volume": 1250026.0}, {"date": "2022-10-11", "close": 4.53, "volume": 1548368.0}, {"date": "2022-10-12", "close": 4.67, "volume": 1186198.0}, {"date": "2022-10-13", "close": 4.77, "volume": 824553.0}, {"date": "2022-10-14", "close": 4.97, "volume": 1299492.0}, {"date": "2022-10-17", "close": 5.38, "volume": 1452684.0}, {"date": "2022-10-18", "close": 5.42, "volume": 1602020.0}, {"date": "2022-10-19", "close": 5.03, "volume": 1101952.0}, {"date": "2022-10-20", "close": 5.14, "volume": 953660.0}, {"date": "2022-10-21", "close": 5.34, "volume": 917107.0}, {"date": "2022-10-24", "close": 4.26, "volume": 4714017.0}, {"date": "2022-10-25", "close": 4.44, "volume": 1558510.0}, {"date": "2022-10-26", "close": 4.65, "volume": 1895350.0}, {"date": "2022-10-27", "close": 4.4, "volume": 1660302.0}, {"date": "2022-10-28", "close": 4.44, "volume": 1950683.0}, {"date": "2022-10-31", "close": 4.19, "volume": 3290151.0}, {"date": "2022-11-01", "close": 4.56, "volume": 2398747.0}, {"date": "2022-11-02", "close": 5.03, "volume": 3196398.0}, {"date": "2022-11-03", "close": 5.47, "volume": 1244054.0}, {"date": "2022-11-04", "close": 5.73, "volume": 1275396.0}, {"date": "2022-11-07", "close": 5.62, "volume": 1349453.0}, {"date": "2022-11-08", "close": 5.44, "volume": 1068091.0}, {"date": "2022-11-09", "close": 5.15, "volume": 1346249.0}, {"date": "2022-11-10", "close": 5.41, "volume": 1933206.0}, {"date": "2022-11-11", "close": 5.61, "volume": 1101857.0}, {"date": "2022-11-14", "close": 5.59, "volume": 914743.0}, {"date": "2022-11-15", "close": 5.99, "volume": 3676267.0}, {"date": "2022-11-16", "close": 5.55, "volume": 1207414.0}, {"date": "2022-11-17", "close": 5.45, "volume": 1460690.0}, {"date": "2022-11-18", "close": 5.08, "volume": 1977278.0}, {"date": "2022-11-21", "close": 5.25, "volume": 1200825.0}, {"date": "2022-11-22", "close": 5.07, "volume": 1049936.0}, {"date": "2022-11-23", "close": 5.06, "volume": 970512.0}, {"date": "2022-11-25", "close": 4.89, "volume": 691819.0}, {"date": "2022-11-28", "close": 4.63, "volume": 2335841.0}, {"date": "2022-11-29", "close": 4.93, "volume": 1250896.0}, {"date": "2022-11-30", "close": 5.01, "volume": 3517000.0}, {"date": "2022-12-01", "close": 4.82, "volume": 1269673.0}, {"date": "2022-12-02", "close": 4.97, "volume": 1684442.0}, {"date": "2022-12-05", "close": 5.19, "volume": 1584189.0}, {"date": "2022-12-06", "close": 5.27, "volume": 919165.0}, {"date": "2022-12-07", "close": 4.85, "volume": 1542165.0}, {"date": "2022-12-08", "close": 4.74, "volume": 3991595.0}, {"date": "2022-12-09", "close": 5.17, "volume": 8902960.0}, {"date": "2022-12-12", "close": 5.05, "volume": 981230.0}, {"date": "2022-12-13", "close": 5.13, "volume": 1319774.0}, {"date": "2022-12-14", "close": 5.23, "volume": 756656.0}, {"date": "2022-12-15", "close": 5.17, "volume": 1455417.0}, {"date": "2022-12-16", "close": 5.22, "volume": 953098.0}, {"date": "2022-12-19", "close": 5.01, "volume": 1187915.0}, {"date": "2022-12-20", "close": 4.94, "volume": 512852.0}, {"date": "2022-12-21", "close": 5.31, "volume": 1182897.0}, {"date": "2022-12-22", "close": 5.69, "volume": 1750366.0}, {"date": "2022-12-23", "close": 5.64, "volume": 778319.0}, {"date": "2022-12-27", "close": 5.76, "volume": 877478.0}, {"date": "2022-12-28", "close": 5.58, "volume": 841477.0}, {"date": "2022-12-29", "close": 5.72, "volume": 1261311.0}, {"date": "2022-12-30", "close": 5.67, "volume": 1247105.0}, {"date": "2023-01-03", "close": 5.9, "volume": 1656236.0}, {"date": "2023-01-04", "close": 6.16, "volume": 2399640.0}, {"date": "2023-01-05", "close": 6.27, "volume": 1407048.0}, {"date": "2023-01-06", "close": 6.13, "volume": 751083.0}, {"date": "2023-01-09", "close": 6.17, "volume": 1057945.0}, {"date": "2023-01-10", "close": 6.28, "volume": 477177.0}, {"date": "2023-01-11", "close": 6.21, "volume": 792044.0}, {"date": "2023-01-12", "close": 6.16, "volume": 1073123.0}, {"date": "2023-01-13", "close": 6.1, "volume": 1851368.0}, {"date": "2023-01-17", "close": 6.18, "volume": 677957.0}, {"date": "2023-01-18", "close": 6.3, "volume": 1325293.0}, {"date": "2023-01-19", "close": 6.55, "volume": 1375829.0}, {"date": "2023-01-20", "close": 6.45, "volume": 1615093.0}, {"date": "2023-01-23", "close": 6.29, "volume": 1116640.0}, {"date": "2023-01-24", "close": 6.2, "volume": 1037955.0}, {"date": "2023-01-25", "close": 6.09, "volume": 551706.0}, {"date": "2023-01-26", "close": 6.3, "volume": 2771298.0}, {"date": "2023-01-27", "close": 6.26, "volume": 987185.0}, {"date": "2023-01-30", "close": 6.06, "volume": 1063294.0}, {"date": "2023-01-31", "close": 5.88, "volume": 1247070.0}, {"date": "2023-02-01", "close": 6.22, "volume": 911736.0}, {"date": "2023-02-02", "close": 6.49, "volume": 2837253.0}, {"date": "2023-02-03", "close": 6.21, "volume": 873957.0}, {"date": "2023-02-06", "close": 6.13, "volume": 1155727.0}, {"date": "2023-02-07", "close": 6.28, "volume": 1824785.0}, {"date": "2023-02-08", "close": 6.37, "volume": 1183165.0}, {"date": "2023-02-09", "close": 6.62, "volume": 2133673.0}, {"date": "2023-02-10", "close": 6.31, "volume": 1612576.0}, {"date": "2023-02-13", "close": 6.11, "volume": 1144229.0}, {"date": "2023-02-14", "close": 5.02, "volume": 15203870.0}, {"date": "2023-02-15", "close": 4.92, "volume": 3541939.0}, {"date": "2023-02-16", "close": 4.78, "volume": 1828222.0}, {"date": "2023-02-17", "close": 4.53, "volume": 1705462.0}, {"date": "2023-02-21", "close": 4.57, "volume": 3071873.0}, {"date": "2023-02-22", "close": 4.45, "volume": 1346103.0}, {"date": "2023-02-23", "close": 4.18, "volume": 2816946.0}, {"date": "2023-02-24", "close": 4.13, "volume": 2555244.0}, {"date": "2023-02-27", "close": 4.09, "volume": 1636444.0}, {"date": "2023-02-28", "close": 3.97, "volume": 2224254.0}, {"date": "2023-03-01", "close": 3.95, "volume": 1630430.0}, {"date": "2023-03-02", "close": 3.92, "volume": 884984.0}, {"date": "2023-03-03", "close": 4.1, "volume": 3329978.0}, {"date": "2023-03-06", "close": 4.0, "volume": 1332887.0}, {"date": "2023-03-07", "close": 3.84, "volume": 1667540.0}, {"date": "2023-03-08", "close": 3.85, "volume": 924680.0}, {"date": "2023-03-09", "close": 3.58, "volume": 1550344.0}, {"date": "2023-03-10", "close": 3.27, "volume": 3746953.0}, {"date": "2023-03-13", "close": 3.02, "volume": 3753795.0}, {"date": "2023-03-14", "close": 2.98, "volume": 2252030.0}, {"date": "2023-03-15", "close": 3.15, "volume": 2616458.0}, {"date": "2023-03-16", "close": 3.07, "volume": 2108008.0}, {"date": "2023-03-17", "close": 3.24, "volume": 2292811.0}, {"date": "2023-03-20", "close": 3.07, "volume": 1882676.0}, {"date": "2023-03-21", "close": 3.37, "volume": 1336731.0}, {"date": "2023-03-22", "close": 2.98, "volume": 3447456.0}, {"date": "2023-03-23", "close": 3.47, "volume": 3581014.0}, {"date": "2023-03-24", "close": 3.175, "volume": 3022363.0}, {"date": "2023-03-27", "close": 3.29, "volume": 1688440.0}, {"date": "2023-03-28", "close": 3.2, "volume": 1323385.0}, {"date": "2023-03-29", "close": 3.03, "volume": 1849455.0}, {"date": "2023-03-30", "close": 3.0, "volume": 4143961.0}, {"date": "2023-03-31", "close": 3.24, "volume": 7950623.0}, {"date": "2023-04-03", "close": 4.14, "volume": 15764220.0}, {"date": "2023-04-04", "close": 3.88, "volume": 3868376.0}, {"date": "2023-04-05", "close": 3.68, "volume": 2895525.0}, {"date": "2023-04-06", "close": 3.76, "volume": 924822.0}, {"date": "2023-04-10", "close": 3.41, "volume": 1330373.0}, {"date": "2023-04-11", "close": 3.42, "volume": 1074408.0}, {"date": "2023-04-12", "close": 3.38, "volume": 1470054.0}, {"date": "2023-04-13", "close": 3.19, "volume": 792488.0}, {"date": "2023-04-14", "close": 3.14, "volume": 1024918.0}, {"date": "2023-04-17", "close": 3.2, "volume": 981644.0}, {"date": "2023-04-18", "close": 3.09, "volume": 1168250.0}, {"date": "2023-04-19", "close": 3.06, "volume": 835009.0}, {"date": "2023-04-20", "close": 3.08, "volume": 732087.0}, {"date": "2023-04-21", "close": 2.98, "volume": 911268.0}, {"date": "2023-04-24", "close": 2.89, "volume": 3723589.0}, {"date": "2023-04-25", "close": 2.76, "volume": 2491632.0}, {"date": "2023-04-26", "close": 2.86, "volume": 2374542.0}, {"date": "2023-04-27", "close": 2.99, "volume": 697415.0}, {"date": "2023-04-28", "close": 2.94, "volume": 591014.0}, {"date": "2023-05-01", "close": 2.92, "volume": 538014.0}, {"date": "2023-05-02", "close": 2.9, "volume": 1424360.0}, {"date": "2023-05-03", "close": 2.8, "volume": 1843297.0}, {"date": "2023-05-04", "close": 2.97, "volume": 1108774.0}, {"date": "2023-05-05", "close": 3.0, "volume": 687835.0}, {"date": "2023-05-08", "close": 2.99, "volume": 548995.0}, {"date": "2023-05-09", "close": 3.12, "volume": 1468490.0}, {"date": "2023-05-10", "close": 3.01, "volume": 1533775.0}, {"date": "2023-05-11", "close": 3.13, "volume": 717284.0}, {"date": "2023-05-12", "close": 3.03, "volume": 962628.0}, {"date": "2023-05-15", "close": 3.02, "volume": 944891.0}, {"date": "2023-05-16", "close": 2.99, "volume": 1195896.0}, {"date": "2023-05-17", "close": 2.95, "volume": 1271607.0}, {"date": "2023-05-18", "close": 2.73, "volume": 1503596.0}, {"date": "2023-05-19", "close": 2.685, "volume": 583007.0}, {"date": "2023-05-22", "close": 2.82, "volume": 941298.0}, {"date": "2023-05-23", "close": 2.76, "volume": 1080780.0}, {"date": "2023-05-24", "close": 2.69, "volume": 1488522.0}, {"date": "2023-05-25", "close": 2.54, "volume": 1400636.0}, {"date": "2023-05-26", "close": 2.64, "volume": 992907.0}, {"date": "2023-05-30", "close": 2.6, "volume": 756502.0}, {"date": "2023-05-31", "close": 2.57, "volume": 464532.0}, {"date": "2023-06-01", "close": 2.69, "volume": 529370.0}, {"date": "2023-06-02", "close": 2.87, "volume": 1990117.0}, {"date": "2023-06-05", "close": 2.88, "volume": 455555.0}, {"date": "2023-06-06", "close": 3.01, "volume": 937891.0}, {"date": "2023-06-07", "close": 2.99, "volume": 1478566.0}, {"date": "2023-06-08", "close": 3.05, "volume": 413911.0}, {"date": "2023-06-09", "close": 3.1, "volume": 1026765.0}, {"date": "2023-06-12", "close": 3.17, "volume": 1408620.0}, {"date": "2023-06-13", "close": 3.31, "volume": 1467660.0}, {"date": "2023-06-14", "close": 3.36, "volume": 1227149.0}, {"date": "2023-06-15", "close": 3.43, "volume": 2095671.0}, {"date": "2023-06-16", "close": 3.31, "volume": 1896957.0}, {"date": "2023-06-20", "close": 3.09, "volume": 1088574.0}, {"date": "2023-06-21", "close": 2.98, "volume": 588917.0}, {"date": "2023-06-22", "close": 3.01, "volume": 507525.0}, {"date": "2023-06-23", "close": 2.88, "volume": 520267.0}, {"date": "2023-06-26", "close": 2.88, "volume": 479751.0}, {"date": "2023-06-27", "close": 2.96, "volume": 1608581.0}, {"date": "2023-06-28", "close": 2.96, "volume": 403730.0}, {"date": "2023-06-29", "close": 2.925, "volume": 437331.0}, {"date": "2023-06-30", "close": 2.9, "volume": 409749.0}, {"date": "2023-07-03", "close": 2.98, "volume": 235947.0}, {"date": "2023-07-05", "close": 2.87, "volume": 820049.0}, {"date": "2023-07-06", "close": 2.72, "volume": 862318.0}, {"date": "2023-07-07", "close": 2.71, "volume": 549704.0}, {"date": "2023-07-10", "close": 2.79, "volume": 675210.0}, {"date": "2023-07-11", "close": 2.76, "volume": 667971.0}, {"date": "2023-07-12", "close": 2.94, "volume": 1474602.0}, {"date": "2023-07-13", "close": 2.93, "volume": 743217.0}, {"date": "2023-07-14", "close": 2.78, "volume": 715339.0}, {"date": "2023-07-17", "close": 2.71, "volume": 1235240.0}, {"date": "2023-07-18", "close": 2.63, "volume": 935135.0}, {"date": "2023-07-19", "close": 2.66, "volume": 1255358.0}, {"date": "2023-07-20", "close": 2.59, "volume": 973868.0}, {"date": "2023-07-21", "close": 2.6, "volume": 1042383.0}, {"date": "2023-07-24", "close": 2.75, "volume": 1919273.0}, {"date": "2023-07-25", "close": 2.76, "volume": 1467486.0}, {"date": "2023-07-26", "close": 2.79, "volume": 1076459.0}, {"date": "2023-07-27", "close": 2.57, "volume": 1995553.0}, {"date": "2023-07-28", "close": 2.98, "volume": 2701697.0}, {"date": "2023-07-31", "close": 2.97, "volume": 1415228.0}, {"date": "2023-08-01", "close": 2.81, "volume": 658412.0}, {"date": "2023-08-02", "close": 2.75, "volume": 757970.0}, {"date": "2023-08-03", "close": 2.82, "volume": 533245.0}, {"date": "2023-08-04", "close": 2.85, "volume": 420565.0}, {"date": "2023-08-07", "close": 2.93, "volume": 1341428.0}, {"date": "2023-08-08", "close": 2.83, "volume": 1524539.0}, {"date": "2023-08-09", "close": 2.87, "volume": 873272.0}, {"date": "2023-08-10", "close": 2.94, "volume": 214475.0}, {"date": "2023-08-11", "close": 2.93, "volume": 569086.0}, {"date": "2023-08-14", "close": 2.95, "volume": 1212828.0}, {"date": "2023-08-15", "close": 2.94, "volume": 672631.0}, {"date": "2023-08-16", "close": 2.96, "volume": 769702.0}, {"date": "2023-08-17", "close": 3.1, "volume": 3214323.0}, {"date": "2023-08-18", "close": 3.12, "volume": 2486275.0}, {"date": "2023-08-21", "close": 3.14, "volume": 2320904.0}, {"date": "2023-08-22", "close": 3.01, "volume": 3565147.0}, {"date": "2023-08-23", "close": 3.27, "volume": 6730752.0}, {"date": "2023-08-24", "close": 3.21, "volume": 2102630.0}, {"date": "2023-08-25", "close": 3.31, "volume": 1612262.0}, {"date": "2023-08-28", "close": 3.45, "volume": 2128530.0}, {"date": "2023-08-29", "close": 3.57, "volume": 2323727.0}, {"date": "2023-08-30", "close": 3.48, "volume": 4451266.0}, {"date": "2023-08-31", "close": 3.75, "volume": 5362320.0}, {"date": "2023-09-01", "close": 3.62, "volume": 901930.0}, {"date": "2023-09-05", "close": 3.28, "volume": 2145966.0}, {"date": "2023-09-06", "close": 3.36, "volume": 579428.0}, {"date": "2023-09-07", "close": 3.15, "volume": 1395079.0}, {"date": "2023-09-08", "close": 3.12, "volume": 603523.0}, {"date": "2023-09-11", "close": 3.2, "volume": 720074.0}, {"date": "2023-09-12", "close": 3.08, "volume": 413063.0}, {"date": "2023-09-13", "close": 3.06, "volume": 751195.0}, {"date": "2023-09-14", "close": 3.03, "volume": 349879.0}, {"date": "2023-09-15", "close": 3.04, "volume": 938185.0}, {"date": "2023-09-18", "close": 3.02, "volume": 534274.0}, {"date": "2023-09-19", "close": 3.07, "volume": 2232620.0}, {"date": "2023-09-20", "close": 3.22, "volume": 2712443.0}, {"date": "2023-09-21", "close": 3.13, "volume": 932465.0}, {"date": "2023-09-22", "close": 3.19, "volume": 445733.0}, {"date": "2023-09-25", "close": 3.12, "volume": 415303.0}, {"date": "2023-09-26", "close": 2.96, "volume": 763638.0}, {"date": "2023-09-27", "close": 2.94, "volume": 675753.0}, {"date": "2023-09-28", "close": 3.22, "volume": 5125479.0}, {"date": "2023-09-29", "close": 3.13, "volume": 1087550.0}, {"date": "2023-10-02", "close": 2.94, "volume": 2261828.0}, {"date": "2023-10-03", "close": 2.79, "volume": 3276903.0}, {"date": "2023-10-04", "close": 2.73, "volume": 2978516.0}, {"date": "2023-10-05", "close": 2.77, "volume": 2603933.0}, {"date": "2023-10-06", "close": 2.95, "volume": 1944267.0}, {"date": "2023-10-09", "close": 3.07, "volume": 3811808.0}, {"date": "2023-10-10", "close": 3.175, "volume": 2592206.0}, {"date": "2023-10-11", "close": 2.97, "volume": 2043979.0}, {"date": "2023-10-12", "close": 2.78, "volume": 2098258.0}, {"date": "2023-10-13", "close": 2.74, "volume": 1379838.0}, {"date": "2023-10-16", "close": 2.83, "volume": 643156.0}, {"date": "2023-10-17", "close": 2.87, "volume": 610004.0}, {"date": "2023-10-18", "close": 2.86, "volume": 837567.0}, {"date": "2023-10-19", "close": 2.82, "volume": 681634.0}, {"date": "2023-10-20", "close": 2.78, "volume": 1935569.0}, {"date": "2023-10-23", "close": 2.74, "volume": 1253886.0}, {"date": "2023-10-24", "close": 2.99, "volume": 2530165.0}, {"date": "2023-10-25", "close": 3.15, "volume": 2218033.0}, {"date": "2023-10-26", "close": 3.11, "volume": 2676688.0}, {"date": "2023-10-27", "close": 2.96, "volume": 826836.0}, {"date": "2023-10-30", "close": 3.16, "volume": 2149844.0}, {"date": "2023-10-31", "close": 3.215, "volume": 1975122.0}, {"date": "2023-11-01", "close": 3.295, "volume": 3439511.0}, {"date": "2023-11-02", "close": 3.41, "volume": 2182021.0}, {"date": "2023-11-03", "close": 3.7, "volume": 3237480.0}, {"date": "2023-11-06", "close": 3.64, "volume": 4105474.0}, {"date": "2023-11-07", "close": 3.53, "volume": 995350.0}, {"date": "2023-11-08", "close": 3.52, "volume": 1832514.0}, {"date": "2023-11-09", "close": 3.66, "volume": 3090163.0}, {"date": "2023-11-10", "close": 3.7, "volume": 1395023.0}, {"date": "2023-11-13", "close": 3.66, "volume": 2090270.0}, {"date": "2023-11-14", "close": 3.38, "volume": 3327444.0}, {"date": "2023-11-15", "close": 3.54, "volume": 2295343.0}, {"date": "2023-11-16", "close": 2.61, "volume": 8838394.0}, {"date": "2023-11-17", "close": 2.93, "volume": 5004004.0}, {"date": "2023-11-20", "close": 2.75, "volume": 2019283.0}, {"date": "2023-11-21", "close": 2.765, "volume": 1533237.0}, {"date": "2023-11-22", "close": 2.81, "volume": 1086309.0}, {"date": "2023-11-24", "close": 2.79, "volume": 1698025.0}, {"date": "2023-11-27", "close": 2.83, "volume": 1427701.0}, {"date": "2023-11-28", "close": 2.84, "volume": 949647.0}, {"date": "2023-11-29", "close": 2.86, "volume": 1106899.0}, {"date": "2023-11-30", "close": 2.8, "volume": 785657.0}, {"date": "2023-12-01", "close": 2.69, "volume": 1976870.0}, {"date": "2023-12-04", "close": 2.71, "volume": 1138842.0}, {"date": "2023-12-05", "close": 2.83, "volume": 3410719.0}, {"date": "2023-12-06", "close": 2.96, "volume": 1302082.0}, {"date": "2023-12-07", "close": 2.97, "volume": 1163668.0}, {"date": "2023-12-08", "close": 3.06, "volume": 1252642.0}, {"date": "2023-12-11", "close": 2.95, "volume": 2517554.0}, {"date": "2023-12-12", "close": 2.87, "volume": 714487.0}, {"date": "2023-12-13", "close": 3.0, "volume": 1236249.0}, {"date": "2023-12-14", "close": 2.94, "volume": 1578018.0}, {"date": "2023-12-15", "close": 2.88, "volume": 1381475.0}, {"date": "2023-12-18", "close": 3.01, "volume": 5045220.0}, {"date": "2023-12-19", "close": 3.095, "volume": 5752977.0}, {"date": "2023-12-20", "close": 3.01, "volume": 1726079.0}, {"date": "2023-12-21", "close": 3.005, "volume": 3615057.0}, {"date": "2023-12-22", "close": 2.87, "volume": 2551427.0}, {"date": "2023-12-26", "close": 2.77, "volume": 1157115.0}, {"date": "2023-12-27", "close": 2.82, "volume": 2834209.0}, {"date": "2023-12-28", "close": 2.82, "volume": 2132552.0}, {"date": "2023-12-29", "close": 2.87, "volume": 2210397.0}, {"date": "2024-01-02", "close": 2.7, "volume": 2420472.0}, {"date": "2024-01-03", "close": 2.66, "volume": 1693763.0}, {"date": "2024-01-04", "close": 2.62, "volume": 1206552.0}, {"date": "2024-01-05", "close": 2.58, "volume": 1884930.0}, {"date": "2024-01-08", "close": 2.54, "volume": 2031967.0}, {"date": "2024-01-09", "close": 2.49, "volume": 2752451.0}, {"date": "2024-01-10", "close": 2.35, "volume": 3392781.0}, {"date": "2024-01-11", "close": 2.56, "volume": 4287408.0}, {"date": "2024-01-12", "close": 2.41, "volume": 1772865.0}, {"date": "2024-01-16", "close": 2.47, "volume": 2889467.0}, {"date": "2024-01-17", "close": 2.44, "volume": 1343655.0}, {"date": "2024-01-18", "close": 2.38, "volume": 1405048.0}, {"date": "2024-01-19", "close": 2.2, "volume": 2255634.0}, {"date": "2024-01-22", "close": 1.92, "volume": 5157556.0}, {"date": "2024-01-23", "close": 1.92, "volume": 3918692.0}, {"date": "2024-01-24", "close": 1.895, "volume": 3116324.0}, {"date": "2024-01-25", "close": 1.84, "volume": 2266982.0}, {"date": "2024-01-26", "close": 1.85, "volume": 2131956.0}, {"date": "2024-01-29", "close": 1.83, "volume": 2380481.0}, {"date": "2024-01-30", "close": 1.69, "volume": 4133570.0}, {"date": "2024-01-31", "close": 1.7, "volume": 3664678.0}, {"date": "2024-02-01", "close": 1.67, "volume": 1641395.0}, {"date": "2024-02-02", "close": 1.485, "volume": 5547530.0}, {"date": "2024-02-05", "close": 1.42, "volume": 3590423.0}, {"date": "2024-02-06", "close": 1.57, "volume": 4889727.0}, {"date": "2024-02-07", "close": 1.59, "volume": 1545930.0}, {"date": "2024-02-08", "close": 1.55, "volume": 1064580.0}, {"date": "2024-02-09", "close": 1.5, "volume": 1175964.0}, {"date": "2024-02-12", "close": 1.56, "volume": 602809.0}, {"date": "2024-02-13", "close": 1.52, "volume": 2300851.0}, {"date": "2024-02-14", "close": 1.55, "volume": 1323757.0}, {"date": "2024-02-15", "close": 1.6, "volume": 1767383.0}, {"date": "2024-02-16", "close": 1.57, "volume": 2542046.0}, {"date": "2024-02-20", "close": 1.5, "volume": 1692417.0}, {"date": "2024-02-21", "close": 1.44, "volume": 1373800.0}, {"date": "2024-02-22", "close": 1.55, "volume": 2644521.0}, {"date": "2024-02-23", "close": 1.52, "volume": 1099153.0}, {"date": "2024-02-26", "close": 1.55, "volume": 1913281.0}, {"date": "2024-02-27", "close": 1.66, "volume": 2146779.0}, {"date": "2024-02-28", "close": 1.57, "volume": 2333542.0}, {"date": "2024-02-29", "close": 1.55, "volume": 1450777.0}, {"date": "2024-03-01", "close": 1.54, "volume": 960942.0}, {"date": "2024-03-04", "close": 1.53, "volume": 2764105.0}, {"date": "2024-03-05", "close": 1.55, "volume": 3566982.0}, {"date": "2024-03-06", "close": 1.58, "volume": 2033303.0}, {"date": "2024-03-07", "close": 1.525, "volume": 2093132.0}, {"date": "2024-03-08", "close": 1.53, "volume": 2597787.0}, {"date": "2024-03-11", "close": 1.68, "volume": 3202979.0}, {"date": "2024-03-12", "close": 1.76, "volume": 3127174.0}, {"date": "2024-03-13", "close": 1.945, "volume": 3293421.0}, {"date": "2024-03-14", "close": 1.93, "volume": 4372784.0}, {"date": "2024-03-15", "close": 1.8, "volume": 4802171.0}, {"date": "2024-03-18", "close": 1.86, "volume": 2663049.0}, {"date": "2024-03-19", "close": 1.9, "volume": 1241618.0}, {"date": "2024-03-20", "close": 1.95, "volume": 1164652.0}, {"date": "2024-03-21", "close": 1.9, "volume": 1201616.0}, {"date": "2024-03-22", "close": 1.89, "volume": 1275621.0}, {"date": "2024-03-25", "close": 1.8, "volume": 867453.0}, {"date": "2024-03-26", "close": 1.625, "volume": 1669949.0}, {"date": "2024-03-27", "close": 1.695, "volume": 1123599.0}, {"date": "2024-03-28", "close": 1.55, "volume": 1723507.0}, {"date": "2024-04-01", "close": 1.65, "volume": 1043723.0}, {"date": "2024-04-02", "close": 1.81, "volume": 1090981.0}, {"date": "2024-04-03", "close": 1.89, "volume": 779488.0}, {"date": "2024-04-04", "close": 1.82, "volume": 998573.0}, {"date": "2024-04-05", "close": 1.76, "volume": 457278.0}, {"date": "2024-04-08", "close": 1.8, "volume": 281036.0}, {"date": "2024-04-09", "close": 1.86, "volume": 722125.0}, {"date": "2024-04-10", "close": 1.81, "volume": 1306817.0}, {"date": "2024-04-11", "close": 1.74, "volume": 756752.0}, {"date": "2024-04-12", "close": 1.61, "volume": 1145490.0}, {"date": "2024-04-15", "close": 1.58, "volume": 540227.0}, {"date": "2024-04-16", "close": 1.5, "volume": 1106603.0}, {"date": "2024-04-17", "close": 1.47, "volume": 1264705.0}, {"date": "2024-04-18", "close": 1.47, "volume": 471069.0}, {"date": "2024-04-19", "close": 1.49, "volume": 787275.0}, {"date": "2024-04-22", "close": 1.47, "volume": 846710.0}, {"date": "2024-04-23", "close": 1.48, "volume": 364710.0}, {"date": "2024-04-24", "close": 1.58, "volume": 538261.0}, {"date": "2024-04-25", "close": 1.66, "volume": 1009983.0}, {"date": "2024-04-26", "close": 1.58, "volume": 1354563.0}, {"date": "2024-04-29", "close": 1.72, "volume": 916296.0}, {"date": "2024-04-30", "close": 1.69, "volume": 358069.0}, {"date": "2024-05-01", "close": 1.74, "volume": 278061.0}, {"date": "2024-05-02", "close": 1.91, "volume": 1445049.0}, {"date": "2024-05-03", "close": 1.91, "volume": 1279649.0}, {"date": "2024-05-06", "close": 1.93, "volume": 796387.0}, {"date": "2024-05-07", "close": 1.98, "volume": 1513670.0}, {"date": "2024-05-08", "close": 1.98, "volume": 870761.0}, {"date": "2024-05-09", "close": 1.93, "volume": 594423.0}, {"date": "2024-05-10", "close": 1.92, "volume": 1315831.0}, {"date": "2024-05-13", "close": 1.9, "volume": 483030.0}, {"date": "2024-05-14", "close": 1.95, "volume": 477602.0}, {"date": "2024-05-15", "close": 2.02, "volume": 1435853.0}, {"date": "2024-05-16", "close": 2.02, "volume": 949535.0}, {"date": "2024-05-17", "close": 2.05, "volume": 479595.0}, {"date": "2024-05-20", "close": 1.94, "volume": 577313.0}, {"date": "2024-05-21", "close": 1.9, "volume": 911462.0}, {"date": "2024-05-22", "close": 1.91, "volume": 574486.0}, {"date": "2024-05-23", "close": 1.77, "volume": 1040121.0}, {"date": "2024-05-24", "close": 1.79, "volume": 860231.0}, {"date": "2024-05-28", "close": 1.84, "volume": 583102.0}, {"date": "2024-05-29", "close": 1.82, "volume": 505913.0}, {"date": "2024-05-30", "close": 2.09, "volume": 2719923.0}, {"date": "2024-05-31", "close": 1.94, "volume": 1526317.0}, {"date": "2024-06-03", "close": 2.12, "volume": 1693293.0}, {"date": "2024-06-04", "close": 2.19, "volume": 1063057.0}, {"date": "2024-06-05", "close": 2.28, "volume": 1045508.0}, {"date": "2024-06-06", "close": 2.28, "volume": 1036378.0}, {"date": "2024-06-07", "close": 2.24, "volume": 666090.0}, {"date": "2024-06-10", "close": 2.37, "volume": 640994.0}, {"date": "2024-06-11", "close": 2.32, "volume": 755445.0}, {"date": "2024-06-12", "close": 2.33, "volume": 419037.0}, {"date": "2024-06-13", "close": 2.37, "volume": 486463.0}, {"date": "2024-06-14", "close": 2.25, "volume": 538560.0}, {"date": "2024-06-17", "close": 2.14, "volume": 534941.0}, {"date": "2024-06-18", "close": 2.08, "volume": 934881.0}, {"date": "2024-06-20", "close": 2.04, "volume": 526810.0}, {"date": "2024-06-21", "close": 2.05, "volume": 1046950.0}, {"date": "2024-06-24", "close": 2.32, "volume": 1431631.0}, {"date": "2024-06-25", "close": 2.24, "volume": 491579.0}, {"date": "2024-06-26", "close": 2.17, "volume": 538227.0}, {"date": "2024-06-27", "close": 2.08, "volume": 892794.0}, {"date": "2024-06-28", "close": 2.095, "volume": 960849.0}, {"date": "2024-07-01", "close": 2.06, "volume": 285399.0}, {"date": "2024-07-02", "close": 2.18, "volume": 297086.0}, {"date": "2024-07-03", "close": 2.27, "volume": 550620.0}, {"date": "2024-07-05", "close": 2.24, "volume": 286463.0}, {"date": "2024-07-08", "close": 2.32, "volume": 1156322.0}, {"date": "2024-07-09", "close": 2.41, "volume": 2126835.0}, {"date": "2024-07-10", "close": 2.25, "volume": 1335809.0}, {"date": "2024-07-11", "close": 2.31, "volume": 2166297.0}, {"date": "2024-07-12", "close": 2.31, "volume": 814295.0}, {"date": "2024-07-15", "close": 2.17, "volume": 437257.0}, {"date": "2024-07-16", "close": 2.24, "volume": 798492.0}, {"date": "2024-07-17", "close": 2.18, "volume": 243989.0}, {"date": "2024-07-18", "close": 2.13, "volume": 392075.0}, {"date": "2024-07-19", "close": 2.09, "volume": 622394.0}, {"date": "2024-07-22", "close": 2.16, "volume": 394489.0}, {"date": "2024-07-23", "close": 2.09, "volume": 232295.0}, {"date": "2024-07-24", "close": 2.02, "volume": 661440.0}, {"date": "2024-07-25", "close": 1.99, "volume": 350748.0}, {"date": "2024-07-26", "close": 1.98, "volume": 350329.0}, {"date": "2024-07-29", "close": 1.99, "volume": 335768.0}, {"date": "2024-07-30", "close": 1.84, "volume": 734221.0}, {"date": "2024-07-31", "close": 2.07, "volume": 1747150.0}, {"date": "2024-08-01", "close": 1.98, "volume": 663854.0}, {"date": "2024-08-02", "close": 1.85, "volume": 591200.0}, {"date": "2024-08-05", "close": 1.76, "volume": 710679.0}, {"date": "2024-08-06", "close": 1.8, "volume": 305866.0}, {"date": "2024-08-07", "close": 1.77, "volume": 413111.0}, {"date": "2024-08-08", "close": 1.84, "volume": 346055.0}, {"date": "2024-08-09", "close": 2.05, "volume": 932125.0}, {"date": "2024-08-12", "close": 1.855, "volume": 996178.0}, {"date": "2024-08-13", "close": 1.83, "volume": 850085.0}, {"date": "2024-08-14", "close": 1.73, "volume": 614457.0}, {"date": "2024-08-15", "close": 1.77, "volume": 649073.0}, {"date": "2024-08-16", "close": 1.79, "volume": 245254.0}, {"date": "2024-08-19", "close": 1.85, "volume": 483142.0}, {"date": "2024-08-20", "close": 1.81, "volume": 146924.0}, {"date": "2024-08-21", "close": 1.9, "volume": 1019171.0}, {"date": "2024-08-22", "close": 1.94, "volume": 479889.0}, {"date": "2024-08-23", "close": 2.1, "volume": 1276421.0}, {"date": "2024-08-26", "close": 2.08, "volume": 1052240.0}, {"date": "2024-08-27", "close": 2.0, "volume": 577363.0}, {"date": "2024-08-28", "close": 2.36, "volume": 5392168.0}, {"date": "2024-08-29", "close": 2.48, "volume": 2832456.0}, {"date": "2024-08-30", "close": 2.78, "volume": 4136655.0}, {"date": "2024-09-03", "close": 2.71, "volume": 2184999.0}, {"date": "2024-09-04", "close": 2.75, "volume": 1041596.0}, {"date": "2024-09-05", "close": 2.79, "volume": 1300612.0}, {"date": "2024-09-06", "close": 2.79, "volume": 1276274.0}, {"date": "2024-09-09", "close": 2.78, "volume": 626526.0}, {"date": "2024-09-10", "close": 3.04, "volume": 2059263.0}, {"date": "2024-09-11", "close": 2.96, "volume": 3104660.0}, {"date": "2024-09-12", "close": 2.89, "volume": 1855838.0}, {"date": "2024-09-13", "close": 2.87, "volume": 1107660.0}, {"date": "2024-09-16", "close": 2.73, "volume": 1676076.0}, {"date": "2024-09-17", "close": 3.0, "volume": 1994337.0}, {"date": "2024-09-18", "close": 2.99, "volume": 1277096.0}, {"date": "2024-09-19", "close": 3.21, "volume": 4952169.0}, {"date": "2024-09-20", "close": 3.42, "volume": 3400918.0}, {"date": "2024-09-23", "close": 3.53, "volume": 2662127.0}, {"date": "2024-09-24", "close": 3.75, "volume": 2163753.0}, {"date": "2024-09-25", "close": 3.49, "volume": 1146504.0}, {"date": "2024-09-26", "close": 3.6, "volume": 2347527.0}, {"date": "2024-09-27", "close": 3.96, "volume": 3429005.0}, {"date": "2024-09-30", "close": 4.08, "volume": 3523512.0}, {"date": "2024-10-01", "close": 4.19, "volume": 1876242.0}, {"date": "2024-10-02", "close": 4.3, "volume": 2240815.0}, {"date": "2024-10-03", "close": 3.96, "volume": 1442463.0}, {"date": "2024-10-04", "close": 4.21, "volume": 1980030.0}, {"date": "2024-10-07", "close": 4.11, "volume": 1719792.0}, {"date": "2024-10-08", "close": 3.87, "volume": 1638934.0}, {"date": "2024-10-09", "close": 3.99, "volume": 1802944.0}, {"date": "2024-10-10", "close": 3.9, "volume": 868105.0}, {"date": "2024-10-11", "close": 3.82, "volume": 1070136.0}, {"date": "2024-10-14", "close": 4.0, "volume": 1043438.0}, {"date": "2024-10-15", "close": 3.34, "volume": 4029950.0}, {"date": "2024-10-16", "close": 3.67, "volume": 1406187.0}, {"date": "2024-10-17", "close": 3.51, "volume": 1142019.0}, {"date": "2024-10-18", "close": 3.64, "volume": 1096799.0}, {"date": "2024-10-21", "close": 3.5, "volume": 728282.0}, {"date": "2024-10-22", "close": 3.44, "volume": 1210955.0}, {"date": "2024-10-23", "close": 3.62, "volume": 1316397.0}, {"date": "2024-10-24", "close": 3.31, "volume": 1684070.0}, {"date": "2024-10-25", "close": 3.37, "volume": 1320458.0}, {"date": "2024-10-28", "close": 3.6, "volume": 1769233.0}, {"date": "2024-10-29", "close": 3.48, "volume": 1703516.0}, {"date": "2024-10-30", "close": 3.47, "volume": 1451852.0}, {"date": "2024-10-31", "close": 3.28, "volume": 1570088.0}, {"date": "2024-11-01", "close": 3.4, "volume": 1800353.0}, {"date": "2024-11-04", "close": 3.37, "volume": 1614219.0}, {"date": "2024-11-05", "close": 3.64, "volume": 2462970.0}, {"date": "2024-11-06", "close": 3.29, "volume": 2145750.0}, {"date": "2024-11-07", "close": 3.84, "volume": 1632346.0}, {"date": "2024-11-08", "close": 3.49, "volume": 1843849.0}, {"date": "2024-11-11", "close": 3.59, "volume": 663199.0}, {"date": "2024-11-12", "close": 3.48, "volume": 1544376.0}, {"date": "2024-11-13", "close": 3.42, "volume": 1446347.0}, {"date": "2024-11-14", "close": 3.41, "volume": 1567537.0}, {"date": "2024-11-15", "close": 3.45, "volume": 639166.0}, {"date": "2024-11-18", "close": 3.49, "volume": 3096941.0}, {"date": "2024-11-19", "close": 3.7, "volume": 2153394.0}, {"date": "2024-11-20", "close": 3.76, "volume": 2913248.0}, {"date": "2024-11-21", "close": 4.33, "volume": 4835630.0}, {"date": "2024-11-22", "close": 3.75, "volume": 4905334.0}, {"date": "2024-11-25", "close": 3.69, "volume": 3150849.0}, {"date": "2024-11-26", "close": 3.59, "volume": 977768.0}, {"date": "2024-11-27", "close": 3.86, "volume": 2506877.0}, {"date": "2024-11-29", "close": 3.88, "volume": 1507069.0}, {"date": "2024-12-02", "close": 4.23, "volume": 2214183.0}, {"date": "2024-12-03", "close": 4.3, "volume": 1884531.0}, {"date": "2024-12-04", "close": 3.95, "volume": 1822799.0}, {"date": "2024-12-05", "close": 4.07, "volume": 1086662.0}, {"date": "2024-12-06", "close": 4.12, "volume": 1448711.0}, {"date": "2024-12-09", "close": 4.23, "volume": 4391460.0}, {"date": "2024-12-10", "close": 4.12, "volume": 2801122.0}, {"date": "2024-12-11", "close": 4.04, "volume": 1982708.0}, {"date": "2024-12-12", "close": 4.11, "volume": 2155877.0}, {"date": "2024-12-13", "close": 3.99, "volume": 3727436.0}, {"date": "2024-12-16", "close": 3.86, "volume": 2999343.0}, {"date": "2024-12-17", "close": 3.94, "volume": 2667070.0}, {"date": "2024-12-18", "close": 3.58, "volume": 2504600.0}, {"date": "2024-12-19", "close": 3.62, "volume": 2314196.0}, {"date": "2024-12-20", "close": 3.56, "volume": 2283262.0}, {"date": "2024-12-23", "close": 3.62, "volume": 1180800.0}, {"date": "2024-12-24", "close": 3.72, "volume": 585618.0}, {"date": "2024-12-26", "close": 4.12, "volume": 5685477.0}, {"date": "2024-12-27", "close": 4.27, "volume": 3263114.0}, {"date": "2024-12-30", "close": 5.02, "volume": 9414372.0}, {"date": "2024-12-31", "close": 4.74, "volume": 3150761.0}, {"date": "2025-01-02", "close": 5.06, "volume": 3894740.0}, {"date": "2025-01-03", "close": 4.95, "volume": 3530771.0}, {"date": "2025-01-06", "close": 5.18, "volume": 4197506.0}, {"date": "2025-01-07", "close": 5.57, "volume": 7680623.0}, {"date": "2025-01-08", "close": 5.76, "volume": 5038971.0}, {"date": "2025-01-10", "close": 5.5, "volume": 4218036.0}, {"date": "2025-01-13", "close": 5.08, "volume": 4980245.0}, {"date": "2025-01-14", "close": 5.4, "volume": 3042398.0}, {"date": "2025-01-15", "close": 5.54, "volume": 2601503.0}, {"date": "2025-01-16", "close": 5.64, "volume": 2325018.0}, {"date": "2025-01-17", "close": 5.6, "volume": 2361689.0}, {"date": "2025-01-21", "close": 6.3, "volume": 6088665.0}, {"date": "2025-01-22", "close": 6.36, "volume": 4546324.0}, {"date": "2025-01-23", "close": 6.85, "volume": 9993478.0}, {"date": "2025-01-24", "close": 6.99, "volume": 4945387.0}, {"date": "2025-01-27", "close": 6.77, "volume": 4274615.0}, {"date": "2025-01-28", "close": 7.18, "volume": 5067301.0}, {"date": "2025-01-29", "close": 7.42, "volume": 9826430.0}, {"date": "2025-01-30", "close": 7.48, "volume": 4181180.0}, {"date": "2025-01-31", "close": 6.97, "volume": 6974125.0}, {"date": "2025-02-03", "close": 7.22, "volume": 4666860.0}, {"date": "2025-02-04", "close": 7.54, "volume": 4555155.0}, {"date": "2025-02-05", "close": 8.51, "volume": 8602804.0}, {"date": "2025-02-06", "close": 8.94, "volume": 8496865.0}, {"date": "2025-02-07", "close": 9.0, "volume": 5855302.0}, {"date": "2025-02-10", "close": 10.37, "volume": 12644610.0}, {"date": "2025-02-11", "close": 9.97, "volume": 10721880.0}, {"date": "2025-02-12", "close": 11.31, "volume": 15273630.0}, {"date": "2025-02-13", "close": 11.75, "volume": 8388807.0}, {"date": "2025-02-14", "close": 11.54, "volume": 17521470.0}, {"date": "2025-02-18", "close": 12.06, "volume": 18987660.0}, {"date": "2025-02-19", "close": 13.04, "volume": 24114930.0}, {"date": "2025-02-20", "close": 14.68, "volume": 27837370.0}, {"date": "2025-02-21", "close": 14.59, "volume": 18641480.0}, {"date": "2025-02-24", "close": 13.285, "volume": 21160250.0}, {"date": "2025-02-25", "close": 13.55, "volume": 11028330.0}, {"date": "2025-02-26", "close": 12.88, "volume": 10334980.0}, {"date": "2025-02-27", "close": 11.91, "volume": 13381410.0}, {"date": "2025-02-28", "close": 11.73, "volume": 9942656.0}, {"date": "2025-03-03", "close": 9.96, "volume": 16295220.0}, {"date": "2025-03-04", "close": 10.71, "volume": 10584860.0}, {"date": "2025-03-05", "close": 12.47, "volume": 13744760.0}, {"date": "2025-03-06", "close": 12.07, "volume": 14132200.0}, {"date": "2025-03-07", "close": 11.47, "volume": 9818056.0}, {"date": "2025-03-10", "close": 11.43, "volume": 8621164.0}, {"date": "2025-03-11", "close": 11.91, "volume": 12765950.0}, {"date": "2025-03-12", "close": 11.0, "volume": 14542410.0}, {"date": "2025-03-13", "close": 10.4, "volume": 25342720.0}, {"date": "2025-03-14", "close": 11.65, "volume": 10674590.0}, {"date": "2025-03-17", "close": 11.38, "volume": 11138400.0}, {"date": "2025-03-18", "close": 10.94, "volume": 11302610.0}, {"date": "2025-03-19", "close": 9.85, "volume": 19257110.0}, {"date": "2025-03-20", "close": 8.86, "volume": 11615910.0}, {"date": "2025-03-21", "close": 8.71, "volume": 10253350.0}, {"date": "2025-03-24", "close": 8.99, "volume": 8018259.0}, {"date": "2025-03-25", "close": 8.48, "volume": 7490156.0}, {"date": "2025-03-26", "close": 8.9, "volume": 7818253.0}, {"date": "2025-03-27", "close": 9.01, "volume": 10216770.0}, {"date": "2025-03-28", "close": 8.25, "volume": 11120100.0}, {"date": "2025-03-31", "close": 8.2, "volume": 8182855.0}, {"date": "2025-04-01", "close": 7.88, "volume": 6757506.0}, {"date": "2025-04-02", "close": 8.12, "volume": 2974296.0}, {"date": "2025-04-03", "close": 7.33, "volume": 4628663.0}, {"date": "2025-04-04", "close": 6.39, "volume": 9957255.0}, {"date": "2025-04-07", "close": 6.44, "volume": 11863310.0}, {"date": "2025-04-08", "close": 5.77, "volume": 10919000.0}, {"date": "2025-04-09", "close": 5.9, "volume": 25433100.0}, {"date": "2025-04-10", "close": 5.67, "volume": 8658631.0}, {"date": "2025-04-11", "close": 5.54, "volume": 7242699.0}, {"date": "2025-04-14", "close": 5.5, "volume": 8414259.0}, {"date": "2025-04-15", "close": 5.39, "volume": 5730812.0}, {"date": "2025-04-16", "close": 4.74, "volume": 19178710.0}, {"date": "2025-04-17", "close": 5.02, "volume": 7828644.0}, {"date": "2025-04-21", "close": 4.8, "volume": 4341593.0}, {"date": "2025-04-22", "close": 4.87, "volume": 4637739.0}, {"date": "2025-04-23", "close": 5.29, "volume": 9479166.0}, {"date": "2025-04-24", "close": 5.42, "volume": 4554875.0}, {"date": "2025-04-25", "close": 5.38, "volume": 3201438.0}, {"date": "2025-04-28", "close": 5.44, "volume": 2033146.0}, {"date": "2025-04-29", "close": 5.66, "volume": 7509946.0}, {"date": "2025-04-30", "close": 6.29, "volume": 8334043.0}, {"date": "2025-05-01", "close": 6.27, "volume": 5251743.0}, {"date": "2025-05-02", "close": 7.08, "volume": 8635962.0}, {"date": "2025-05-05", "close": 6.96, "volume": 4616975.0}, {"date": "2025-05-06", "close": 6.83, "volume": 7775618.0}, {"date": "2025-05-07", "close": 6.3, "volume": 6133274.0}, {"date": "2025-05-08", "close": 6.0, "volume": 13062370.0}, {"date": "2025-05-09", "close": 5.96, "volume": 3800553.0}, {"date": "2025-05-12", "close": 7.23, "volume": 12966450.0}, {"date": "2025-05-13", "close": 6.39, "volume": 9419583.0}, {"date": "2025-05-14", "close": 6.23, "volume": 6284378.0}, {"date": "2025-05-15", "close": 5.99, "volume": 5552789.0}, {"date": "2025-05-16", "close": 6.43, "volume": 4783003.0}, {"date": "2025-05-19", "close": 6.3, "volume": 2693966.0}, {"date": "2025-05-20", "close": 6.22, "volume": 3460800.0}, {"date": "2025-05-21", "close": 6.48, "volume": 4947880.0}, {"date": "2025-05-22", "close": 6.05, "volume": 3808992.0}, {"date": "2025-05-23", "close": 5.985, "volume": 2101043.0}, {"date": "2025-05-27", "close": 6.04, "volume": 8557936.0}, {"date": "2025-05-28", "close": 5.39, "volume": 9908054.0}, {"date": "2025-05-29", "close": 5.46, "volume": 4052998.0}, {"date": "2025-05-30", "close": 5.34, "volume": 5143405.0}, {"date": "2025-06-02", "close": 5.52, "volume": 2636710.0}, {"date": "2025-06-03", "close": 5.54, "volume": 2262708.0}, {"date": "2025-06-04", "close": 5.82, "volume": 4087436.0}, {"date": "2025-06-05", "close": 6.03, "volume": 6575770.0}, {"date": "2025-06-06", "close": 5.91, "volume": 3617299.0}, {"date": "2025-06-09", "close": 6.15, "volume": 3323971.0}, {"date": "2025-06-10", "close": 6.06, "volume": 2283660.0}, {"date": "2025-06-11", "close": 6.02, "volume": 1571325.0}, {"date": "2025-06-12", "close": 5.78, "volume": 2424030.0}, {"date": "2025-06-13", "close": 5.44, "volume": 2297055.0}, {"date": "2025-06-16", "close": 5.68, "volume": 2460042.0}, {"date": "2025-06-17", "close": 5.55, "volume": 3481259.0}, {"date": "2025-06-18", "close": 5.44, "volume": 3229877.0}, {"date": "2025-06-20", "close": 5.48, "volume": 5239762.0}, {"date": "2025-06-23", "close": 5.45, "volume": 1906773.0}, {"date": "2025-06-24", "close": 5.84, "volume": 6489448.0}, {"date": "2025-06-25", "close": 6.0, "volume": 4624534.0}, {"date": "2025-06-26", "close": 5.91, "volume": 4411041.0}, {"date": "2025-06-27", "close": 6.98, "volume": 20331650.0}, {"date": "2025-06-30", "close": 6.9, "volume": 11556490.0}, {"date": "2025-07-01", "close": 6.61, "volume": 5615433.0}, {"date": "2025-07-02", "close": 7.08, "volume": 15091340.0}, {"date": "2025-07-03", "close": 7.75, "volume": 8971294.0}, {"date": "2025-07-07", "close": 7.54, "volume": 7489034.0}, {"date": "2025-07-08", "close": 7.56, "volume": 6364629.0}, {"date": "2025-07-09", "close": 7.18, "volume": 7000785.0}, {"date": "2025-07-10", "close": 6.97, "volume": 4948278.0}, {"date": "2025-07-11", "close": 7.95, "volume": 13399710.0}, {"date": "2025-07-14", "close": 7.92, "volume": 9659871.0}, {"date": "2025-07-15", "close": 9.04, "volume": 23994110.0}, {"date": "2025-07-16", "close": 8.79, "volume": 8584923.0}, {"date": "2025-07-17", "close": 8.76, "volume": 7873303.0}, {"date": "2025-07-18", "close": 9.01, "volume": 6301906.0}, {"date": "2025-07-21", "close": 8.43, "volume": 7880722.0}, {"date": "2025-07-22", "close": 8.09, "volume": 5543069.0}, {"date": "2025-07-23", "close": 8.74, "volume": 6272890.0}, {"date": "2025-07-24", "close": 8.33, "volume": 4411995.0}, {"date": "2025-07-25", "close": 8.26, "volume": 2929974.0}, {"date": "2025-07-28", "close": 8.34, "volume": 2997981.0}, {"date": "2025-07-29", "close": 8.28, "volume": 5693978.0}, {"date": "2025-07-30", "close": 8.02, "volume": 3647793.0}, {"date": "2025-07-31", "close": 8.31, "volume": 7587241.0}, {"date": "2025-08-01", "close": 7.49, "volume": 8422628.0}, {"date": "2025-08-04", "close": 7.82, "volume": 2392101.0}, {"date": "2025-08-05", "close": 7.83, "volume": 4189422.0}, {"date": "2025-08-06", "close": 8.01, "volume": 2509510.0}, {"date": "2025-08-07", "close": 8.15, "volume": 4290672.0}, {"date": "2025-08-08", "close": 7.98, "volume": 3226679.0}, {"date": "2025-08-11", "close": 8.02, "volume": 3589060.0}, {"date": "2025-08-12", "close": 7.8, "volume": 5969218.0}, {"date": "2025-08-13", "close": 8.01, "volume": 4489659.0}, {"date": "2025-08-14", "close": 7.95, "volume": 4452975.0}, {"date": "2025-08-15", "close": 7.77, "volume": 3137649.0}, {"date": "2025-08-18", "close": 7.75, "volume": 4516242.0}, {"date": "2025-08-19", "close": 7.84, "volume": 4865017.0}, {"date": "2025-08-20", "close": 7.98, "volume": 4559545.0}, {"date": "2025-08-21", "close": 7.34, "volume": 7365842.0}, {"date": "2025-08-22", "close": 8.29, "volume": 9459400.0}, {"date": "2025-08-25", "close": 7.84, "volume": 4922952.0}, {"date": "2025-08-26", "close": 7.81, "volume": 5811528.0}, {"date": "2025-08-27", "close": 7.8, "volume": 2535441.0}, {"date": "2025-08-28", "close": 8.53, "volume": 8533348.0}, {"date": "2025-08-29", "close": 8.66, "volume": 14156880.0}, {"date": "2025-09-02", "close": 8.06, "volume": 5579111.0}, {"date": "2025-09-03", "close": 8.0, "volume": 2884416.0}, {"date": "2025-09-04", "close": 7.64, "volume": 5283177.0}, {"date": "2025-09-05", "close": 7.9, "volume": 10674980.0}, {"date": "2025-09-08", "close": 7.68, "volume": 3904217.0}, {"date": "2025-09-09", "close": 8.33, "volume": 6029752.0}, {"date": "2025-09-10", "close": 7.93, "volume": 3656096.0}, {"date": "2025-09-11", "close": 9.11, "volume": 13567260.0}, {"date": "2025-09-12", "close": 9.57, "volume": 10294760.0}, {"date": "2025-09-15", "close": 9.59, "volume": 9720918.0}, {"date": "2025-09-16", "close": 9.59, "volume": 6512459.0}, {"date": "2025-09-17", "close": 9.85, "volume": 9101372.0}, {"date": "2025-09-18", "close": 9.95, "volume": 7123876.0}, {"date": "2025-09-19", "close": 9.63, "volume": 8446873.0}, {"date": "2025-09-22", "close": 10.05, "volume": 8367910.0}, {"date": "2025-09-23", "close": 9.35, "volume": 9519055.0}, {"date": "2025-09-24", "close": 10.37, "volume": 18110800.0}, {"date": "2025-09-25", "close": 11.13, "volume": 17397370.0}, {"date": "2025-09-26", "close": 10.8, "volume": 8561763.0}, {"date": "2025-09-29", "close": 10.41, "volume": 7761688.0}, {"date": "2025-09-30", "close": 10.33, "volume": 5630636.0}, {"date": "2025-10-01", "close": 10.76, "volume": 3322770.0}, {"date": "2025-10-02", "close": 11.24, "volume": 8582943.0}, {"date": "2025-10-03", "close": 10.58, "volume": 4848393.0}, {"date": "2025-10-06", "close": 10.61, "volume": 3010128.0}, {"date": "2025-10-07", "close": 9.93, "volume": 7006111.0}, {"date": "2025-10-08", "close": 9.89, "volume": 3397434.0}, {"date": "2025-10-09", "close": 9.58, "volume": 5428842.0}, {"date": "2025-10-10", "close": 8.51, "volume": 13541440.0}, {"date": "2025-10-13", "close": 9.41, "volume": 6200257.0}, {"date": "2025-10-14", "close": 9.18, "volume": 4650125.0}, {"date": "2025-10-15", "close": 9.59, "volume": 6758255.0}, {"date": "2025-10-16", "close": 9.03, "volume": 5304928.0}, {"date": "2025-10-17", "close": 8.76, "volume": 3366004.0}, {"date": "2025-10-20", "close": 9.37, "volume": 3591873.0}, {"date": "2025-10-21", "close": 9.36, "volume": 2064635.0}, {"date": "2025-10-22", "close": 9.07, "volume": 3256905.0}, {"date": "2025-10-23", "close": 9.39, "volume": 2346357.0}, {"date": "2025-10-24", "close": 9.62, "volume": 4332265.0}, {"date": "2025-10-27", "close": 10.02, "volume": 4490653.0}, {"date": "2025-10-28", "close": 10.24, "volume": 3810662.0}, {"date": "2025-10-29", "close": 11.04, "volume": 10028450.0}, {"date": "2025-10-30", "close": 10.41, "volume": 3996141.0}, {"date": "2025-10-31", "close": 10.4, "volume": 2328288.0}, {"date": "2025-11-03", "close": 10.14, "volume": 2710190.0}, {"date": "2025-11-04", "close": 9.28, "volume": 3764398.0}, {"date": "2025-11-05", "close": 9.83, "volume": 3926161.0}, {"date": "2025-11-06", "close": 9.965, "volume": 4451279.0}, {"date": "2025-11-07", "close": 9.65, "volume": 2842443.0}, {"date": "2025-11-10", "close": 9.7, "volume": 2947389.0}, {"date": "2025-11-11", "close": 9.79, "volume": 4786845.0}, {"date": "2025-11-12", "close": 8.97, "volume": 3839375.0}, {"date": "2025-11-13", "close": 8.77, "volume": 6020284.0}, {"date": "2025-11-14", "close": 8.8, "volume": 6316792.0}, {"date": "2025-11-17", "close": 8.58, "volume": 3224973.0}, {"date": "2025-11-18", "close": 8.665, "volume": 4519706.0}, {"date": "2025-11-19", "close": 8.32, "volume": 9699988.0}, {"date": "2025-11-20", "close": 8.22, "volume": 7200641.0}, {"date": "2025-11-21", "close": 8.39, "volume": 7971843.0}, {"date": "2025-11-24", "close": 8.89, "volume": 4928495.0}, {"date": "2025-11-25", "close": 8.94, "volume": 4807945.0}, {"date": "2025-11-26", "close": 8.91, "volume": 1645893.0}, {"date": "2025-11-28", "close": 8.94, "volume": 1362987.0}, {"date": "2025-12-01", "close": 8.97, "volume": 2261699.0}, {"date": "2025-12-02", "close": 8.77, "volume": 2073760.0}, {"date": "2025-12-03", "close": 8.89, "volume": 1509832.0}, {"date": "2025-12-04", "close": 8.85, "volume": 1943011.0}, {"date": "2025-12-05", "close": 8.94, "volume": 1510079.0}, {"date": "2025-12-08", "close": 9.33, "volume": 2911924.0}, {"date": "2025-12-09", "close": 9.52, "volume": 2701450.0}, {"date": "2025-12-10", "close": 9.09, "volume": 1517818.0}, {"date": "2025-12-11", "close": 9.24, "volume": 1786313.0}, {"date": "2025-12-12", "close": 9.18, "volume": 3664961.0}, {"date": "2025-12-15", "close": 8.91, "volume": 3330675.0}, {"date": "2025-12-16", "close": 8.75, "volume": 5310610.0}, {"date": "2025-12-17", "close": 8.45, "volume": 6375058.0}, {"date": "2025-12-18", "close": 8.5, "volume": 7068756.0}, {"date": "2025-12-19", "close": 8.75, "volume": 5528849.0}, {"date": "2025-12-22", "close": 8.7, "volume": 3241755.0}, {"date": "2025-12-23", "close": 8.61, "volume": 1886490.0}, {"date": "2025-12-24", "close": 8.58, "volume": 1064754.0}, {"date": "2025-12-26", "close": 8.69, "volume": 1898730.0}, {"date": "2025-12-29", "close": 8.64, "volume": 1744590.0}, {"date": "2025-12-30", "close": 8.48, "volume": 1582868.0}, {"date": "2025-12-31", "close": 8.46, "volume": 1475167.0}, {"date": "2026-01-02", "close": 9.11, "volume": 4643977.0}, {"date": "2026-01-05", "close": 9.34, "volume": 3250817.0}, {"date": "2026-01-06", "close": 9.29, "volume": 2478752.0}, {"date": "2026-01-07", "close": 9.31, "volume": 4087432.0}, {"date": "2026-01-08", "close": 10.32, "volume": 8548454.0}, {"date": "2026-01-09", "close": 10.42, "volume": 4624752.0}, {"date": "2026-01-12", "close": 11.38, "volume": 12318280.0}, {"date": "2026-01-13", "close": 11.12, "volume": 8714751.0}, {"date": "2026-01-14", "close": 11.94, "volume": 10200380.0}, {"date": "2026-01-15", "close": 11.49, "volume": 5337892.0}, {"date": "2026-01-16", "close": 10.555, "volume": 9007201.0}, {"date": "2026-01-20", "close": 9.48, "volume": 12392660.0}, {"date": "2026-01-21", "close": 10.12, "volume": 5537136.0}, {"date": "2026-01-22", "close": 10.41, "volume": 4690282.0}, {"date": "2026-01-23", "close": 10.61, "volume": 2337700.0}, {"date": "2026-01-26", "close": 10.88, "volume": 4121334.0}, {"date": "2026-01-27", "close": 11.34, "volume": 5260893.0}, {"date": "2026-01-28", "close": 11.29, "volume": 3696059.0}, {"date": "2026-01-29", "close": 11.0, "volume": 3540622.0}, {"date": "2026-01-30", "close": 10.53, "volume": 5154014.0}, {"date": "2026-02-02", "close": 10.92, "volume": 4939460.0}, {"date": "2026-02-03", "close": 10.86, "volume": 4037426.0}, {"date": "2026-02-04", "close": 10.27, "volume": 5585432.0}, {"date": "2026-02-05", "close": 10.12, "volume": 2627753.0}, {"date": "2026-02-06", "close": 11.2, "volume": 5877233.0}, {"date": "2026-02-09", "close": 11.85, "volume": 8233415.0}, {"date": "2026-02-10", "close": 12.07, "volume": 6708501.0}, {"date": "2026-02-11", "close": 13.54, "volume": 12476120.0}, {"date": "2026-02-12", "close": 14.03, "volume": 15744620.0}, {"date": "2026-02-13", "close": 13.8, "volume": 7773884.0}, {"date": "2026-02-17", "close": 13.75, "volume": 3984463.0}, {"date": "2026-02-18", "close": 12.46, "volume": 18493030.0}, {"date": "2026-02-19", "close": 12.445, "volume": 6588069.0}, {"date": "2026-02-20", "close": 11.85, "volume": 6109317.0}, {"date": "2026-02-23", "close": 11.23, "volume": 9155281.0}, {"date": "2026-02-24", "close": 11.98, "volume": 10016130.0}, {"date": "2026-02-25", "close": 11.79, "volume": 6777120.0}, {"date": "2026-02-26", "close": 11.39, "volume": 7061995.0}, {"date": "2026-02-27", "close": 10.78, "volume": 7785533.0}, {"date": "2026-03-02", "close": 10.45, "volume": 7022672.0}, {"date": "2026-03-03", "close": 9.86, "volume": 12159580.0}, {"date": "2026-03-04", "close": 10.26, "volume": 8288984.0}, {"date": "2026-03-05", "close": 9.8, "volume": 4154376.0}, {"date": "2026-03-06", "close": 9.62, "volume": 4504166.0}, {"date": "2026-03-09", "close": 9.79, "volume": 4945642.0}, {"date": "2026-03-10", "close": 11.23, "volume": 12412510.0}, {"date": "2026-03-11", "close": 11.15, "volume": 4826904.0}, {"date": "2026-03-12", "close": 10.57, "volume": 5907458.0}, {"date": "2026-03-13", "close": 10.51, "volume": 7580031.0}, {"date": "2026-03-16", "close": 9.53, "volume": 12130060.0}, {"date": "2026-03-17", "close": 9.33, "volume": 7911405.0}, {"date": "2026-03-18", "close": 9.47, "volume": 9040704.0}, {"date": "2026-03-19", "close": 9.36, "volume": 7960561.0}, {"date": "2026-03-20", "close": 8.82, "volume": 6173908.0}, {"date": "2026-03-23", "close": 8.97, "volume": 6382777.0}, {"date": "2026-03-24", "close": 8.81, "volume": 3835674.0}, {"date": "2026-03-25", "close": 9.11, "volume": 5746264.0}, {"date": "2026-03-26", "close": 8.71, "volume": 4992514.0}, {"date": "2026-03-27", "close": 8.45, "volume": 6068452.0}, {"date": "2026-03-30", "close": 7.94, "volume": 5229983.0}, {"date": "2026-03-31", "close": 8.39, "volume": 4420529.0}, {"date": "2026-04-01", "close": 8.59, "volume": 3761794.0}, {"date": "2026-04-02", "close": 8.19, "volume": 3409666.0}, {"date": "2026-04-06", "close": 8.1, "volume": 3047038.0}, {"date": "2026-04-07", "close": 7.95, "volume": 8301602.0}, {"date": "2026-04-08", "close": 8.34, "volume": 6108698.0}, {"date": "2026-04-09", "close": 8.44, "volume": 1957722.0}, {"date": "2026-04-10", "close": 8.42, "volume": 3254257.0}, {"date": "2026-04-13", "close": 8.44, "volume": 3752662.0}, {"date": "2026-04-14", "close": 9.01, "volume": 8826559.0}, {"date": "2026-04-15", "close": 9.01, "volume": 4494872.0}, {"date": "2026-04-16", "close": 9.27, "volume": 5242135.0}, {"date": "2026-04-17", "close": 9.39, "volume": 4387145.0}, {"date": "2026-04-20", "close": 9.2, "volume": 5447166.0}, {"date": "2026-04-21", "close": 8.68, "volume": 10721190.0}, {"date": "2026-04-22", "close": 8.77, "volume": 5672785.0}, {"date": "2026-04-23", "close": 8.84, "volume": 3712007.0}, {"date": "2026-04-24", "close": 9.22, "volume": 4944058.0}, {"date": "2026-04-27", "close": 8.84, "volume": 3695427.0}, {"date": "2026-04-28", "close": 8.5, "volume": 5504344.0}, {"date": "2026-04-29", "close": 8.3, "volume": 3031396.0}, {"date": "2026-04-30", "close": 8.31, "volume": 4144865.0}, {"date": "2026-05-01", "close": 8.34, "volume": 2774802.0}, {"date": "2026-05-04", "close": 8.47, "volume": 4013304.0}, {"date": "2026-05-05", "close": 8.48, "volume": 3832741.0}, {"date": "2026-05-06", "close": 9.01, "volume": 8328471.0}, {"date": "2026-05-07", "close": 8.96, "volume": 5129541.0}, {"date": "2026-05-08", "close": 8.9, "volume": 6750187.0}, {"date": "2026-05-11", "close": 9.14, "volume": 9257957.0}, {"date": "2026-05-12", "close": 9.02, "volume": 7594149.0}, {"date": "2026-05-13", "close": 11.28, "volume": 64057400.0}, {"date": "2026-05-14", "close": 10.45, "volume": 21110070.0}, {"date": "2026-05-15", "close": 10.09, "volume": 15546430.0}, {"date": "2026-05-18", "close": 10.52, "volume": 9801659.0}, {"date": "2026-05-19", "close": 10.09, "volume": 5000351.0}, {"date": "2026-05-20", "close": 10.21, "volume": 6269613.0}, {"date": "2026-05-21", "close": 9.93, "volume": 10131300.0}, {"date": "2026-05-22", "close": 9.54, "volume": 12250870.0}, {"date": "2026-05-26", "close": 9.92, "volume": 16142100.0}, {"date": "2026-05-27", "close": 10.71, "volume": 9718185.0}, {"date": "2026-05-28", "close": 10.62, "volume": 8761554.0}, {"date": "2026-05-29", "close": 10.08, "volume": 10281630.0}, {"date": "2026-06-01", "close": 10.6, "volume": 6722815.0}, {"date": "2026-06-02", "close": 10.78, "volume": 8197206.0}, {"date": "2026-06-03", "close": 10.33, "volume": 4609591.0}, {"date": "2026-06-04", "close": 9.71, "volume": 5786598.0}, {"date": "2026-06-05", "close": 8.84, "volume": 13252950.0}, {"date": "2026-06-08", "close": 8.87, "volume": 4686571.0}, {"date": "2026-06-09", "close": 9.28, "volume": 14163040.0}, {"date": "2026-06-10", "close": 8.8, "volume": 4858109.0}, {"date": "2026-06-11", "close": 8.95, "volume": 6767950.0}, {"date": "2026-06-12", "close": 8.87, "volume": 2360288.0}, {"date": "2026-06-15", "close": 9.34, "volume": 4538525.0}, {"date": "2026-06-16", "close": 9.03, "volume": 3470249.0}, {"date": "2026-06-17", "close": 9.23, "volume": 3060192.0}, {"date": "2026-06-18", "close": 8.75, "volume": 8058301.0}, {"date": "2026-06-22", "close": 8.55, "volume": 6684278.0}, {"date": "2026-06-23", "close": 8.36, "volume": 3160924.0}, {"date": "2026-06-24", "close": 8.15, "volume": 2997357.0}, {"date": "2026-06-25", "close": 7.7, "volume": 7661892.0}, {"date": "2026-06-26", "close": 7.65, "volume": 3702292.0}, {"date": "2026-06-29", "close": 7.51, "volume": 3575996.0}, {"date": "2026-06-30", "close": 8.04, "volume": 4710281.0}, {"date": "2026-07-01", "close": 8.81, "volume": 9762618.0}, {"date": "2026-07-02", "close": 7.92, "volume": 10859530.0}, {"date": "2026-07-06", "close": 7.81, "volume": 4390073.0}, {"date": "2026-07-07", "close": 7.71, "volume": 4021142.0}, {"date": "2026-07-08", "close": 8.33, "volume": 5482988.0}, {"date": "2026-07-09", "close": 8.05, "volume": 3286331.0}, {"date": "2026-07-10", "close": 8.01, "volume": 2166357.0}, {"date": "2026-07-13", "close": 7.72, "volume": 2496149.0}, {"date": "2026-07-14", "close": 7.75, "volume": 1761320.0}, {"date": "2026-07-15", "close": 7.88, "volume": 2240216.0}, {"date": "2026-07-16", "close": 7.72, "volume": 1400088.0}, {"date": "2026-07-17", "close": 7.39, "volume": 4856011.0}, {"date": "2026-07-20", "close": 7.675, "volume": 3278126.0}, {"date": "2026-07-21", "close": 7.71, "volume": 2299280.0}, {"date": "2026-07-22", "close": 7.82, "volume": 2210986.0}, {"date": "2026-07-23", "close": 7.77, "volume": 2048563.0}, {"date": "2026-07-24", "close": 7.21, "volume": 4061858.0}], "refreshing": true}