{"ticker": "AMBP", "overview": {"cik": "1845097", "ticker": "AMBP", "name": "Ardagh Metal Packaging S.A.", "industry": "Metal Cans", "country": "Luxembourg", "sic": "3411", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001104659-26-095457", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-095238", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001104659-26-086125", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001104659-26-086123", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001104659-26-086122", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0000947871-26-000623", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001104659-26-070402", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001104659-26-052690", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001104659-26-047373", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001104659-26-047368", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001104659-26-047365", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000287", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000286", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000285", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000284", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000283", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000282", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000281", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000280", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000279", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000278", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-05", "title": "Foreign material event", "accession": "0001104659-26-024089", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-05", "title": "Annual report (foreign)", "accession": "0001104659-26-024068", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001104659-26-020234", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001104659-26-020232", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AMBP", "has_prices": true, "as_of": "2026-09-23", "last": 4.45, "prev_close": 4.52, "change": -0.0699999999999994, "change_pct": -0.015486725663716682, "session_volume": 1561537.0, "vwap_5": 4.597241923191211, "vwap_20": 4.841483906290131, "vwap_60": 4.876103832790048, "vwap_250": 4.399625461052994, "high_52w": 5.36, "low_52w": 3.32, "avg_volume_20": 1790603.3, "sessions": 400, "market_cap": {"value": 2659763157.7000003, "shares": 597699586.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0000947871-26-000623", "src": "INSIDERS", "ticker": "AMBP", "cik": "1845097", "company": "Ardagh Metal Packaging S.A.", "company_raw": "Ardagh Metal Packaging S.A.", "who": "Abigail Blunt", "who_key": "Blunt Abigail", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "Luxembourg", "headline": "Director files routine paperwork on AMBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845097/000094787126000623/0000947871-26-000623-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "SENATE-ccfb10377ef74904a1e6a14db7558ac6-0", "src": "CONGRESS", "ticker": "AMBP", "cik": "", "company": "Ardagh Metal Packaging S.A.", "company_raw": "Ardagh Metal Packaging S.A. Ordinary Shares", "who": "Sen. Roy Blunt", "who_key": "Sen. Roy Blunt", "role": "Blunt, Roy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Roy Blunt adds AMBP to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ccfb1037-7ef7-4904-a1e6-a14db7558ac6/", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319283}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ardagh Metal Packaging S.A. Ordinary Shares", "new_value": "Ardagh Metal Packaging S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001845097", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001845097", "applied": 1, "detected_at": "2026-09-10T03:15:08.128661"}]}, "key_people": [{"who": "Sen. Roy Blunt", "who_key": "Sen. Roy Blunt", "role": "Blunt, Roy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2022-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ccfb1037-7ef7-4904-a1e6-a14db7558ac6/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2022-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ccfb1037-7ef7-4904-a1e6-a14db7558ac6/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001104659-26-095457", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-095238", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001104659-26-086125", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001104659-26-086123", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001104659-26-086122", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0000947871-26-000623", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001104659-26-070402", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001104659-26-052690", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001104659-26-047373", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001104659-26-047368", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001104659-26-047365", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000287", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000286", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000285", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000284", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000283", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000282", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000281", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000280", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000279", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000947871-26-000278", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-05", "title": "Foreign material event", "accession": "0001104659-26-024089", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-05", "title": "Annual report (foreign)", "accession": "0001104659-26-024068", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001104659-26-020234", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001104659-26-020232", "price_sensitive": true}], "performance": {"ticker": "AMBP", "has_prices": true, "summary": {"n": 1, "avg": -0.3446244477172312, "win_rate": 0.0, "best": -0.3446244477172312, "worst": -0.3446244477172312, "as_of": "2026-09-23"}, "buys": [{"who": "Sen. Roy Blunt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Blunt, Roy (Senator)", "amount": 50001.0, "date": "2022-06-06", "score": 0.0, "ref_price": 6.79, "return": -0.3446244477172312}]}, "price_series": [{"date": "2020-09-29", "close": 10.0, "volume": 50000.0}, {"date": "2020-09-30", "close": 10.1, "volume": 318584.0}, {"date": "2020-10-01", "close": 9.93, "volume": 56310.0}, {"date": "2020-10-02", "close": 9.93, "volume": 123914.0}, {"date": "2020-10-05", "close": 9.8173, "volume": 328062.0}, {"date": "2020-10-06", "close": 9.9, "volume": 484015.0}, {"date": "2020-10-07", "close": 9.9, "volume": 31237.0}, {"date": "2020-10-08", "close": 9.99, "volume": 89506.0}, {"date": "2020-10-09", "close": 9.94, "volume": 6875.0}, {"date": "2020-10-12", "close": 9.95, "volume": 62519.0}, {"date": "2020-10-13", "close": 9.9, "volume": 119132.0}, {"date": "2020-10-14", "close": 9.88, "volume": 1250924.0}, {"date": "2020-10-15", "close": 9.87, "volume": 155578.0}, {"date": "2020-10-16", "close": 9.86, "volume": 432642.0}, {"date": "2020-10-19", "close": 9.86, "volume": 27833.0}, {"date": "2020-10-20", "close": 9.8598, "volume": 1447.0}, {"date": "2020-10-21", "close": 9.9, "volume": 56929.0}, {"date": "2020-10-22", "close": 9.8336, "volume": 126238.0}, {"date": "2020-10-23", "close": 9.8336, "volume": null}, {"date": "2020-10-26", "close": 9.79, "volume": 80321.0}, {"date": "2020-10-27", "close": 9.82, "volume": 38754.0}, {"date": "2020-10-28", "close": 9.75, "volume": 54606.0}, {"date": "2020-10-29", "close": 9.75, "volume": null}, {"date": "2020-10-30", "close": 9.8, "volume": 1500.0}, {"date": "2020-11-02", "close": 9.75, "volume": 76990.0}, {"date": "2020-11-03", "close": 9.85, "volume": 6090.0}, {"date": "2020-11-04", "close": 9.8, "volume": 200.0}, {"date": "2020-11-05", "close": 9.8, "volume": 14042.0}, {"date": "2020-11-06", "close": 9.8, "volume": null}, {"date": "2020-11-09", "close": 9.85, "volume": 7959.0}, {"date": "2020-11-10", "close": 9.87, "volume": 734.0}, {"date": "2020-11-11", "close": 9.87, "volume": null}, {"date": "2020-11-12", "close": 9.7865, "volume": 525680.0}, {"date": "2020-11-13", "close": 9.78, "volume": 10863.0}, {"date": "2020-11-16", "close": 9.7654, "volume": 355763.0}, {"date": "2020-11-17", "close": 9.77, "volume": 75920.0}, {"date": "2020-11-18", "close": 9.8, "volume": 4139.0}, {"date": "2020-11-19", "close": 9.85, "volume": 3990.0}, {"date": "2020-11-20", "close": 9.83, "volume": 24972.0}, {"date": "2020-11-23", "close": 9.9, "volume": 92662.0}, {"date": "2020-11-24", "close": 9.9, "volume": 33986.0}, {"date": "2020-11-25", "close": 9.9225, "volume": 712089.0}, {"date": "2020-11-27", "close": 10.121, "volume": 284489.0}, {"date": "2020-11-30", "close": 9.9716, "volume": 72737.0}, {"date": "2020-12-01", "close": 10.0, "volume": 24436.0}, {"date": "2020-12-02", "close": 10.0, "volume": 125126.0}, {"date": "2020-12-03", "close": 9.98, "volume": 47362.0}, {"date": "2020-12-04", "close": 9.99, "volume": 56954.0}, {"date": "2020-12-07", "close": 10.08, "volume": 225255.0}, {"date": "2020-12-08", "close": 10.14, "volume": 298584.0}, {"date": "2020-12-09", "close": 10.14, "volume": 42809.0}, {"date": "2020-12-10", "close": 10.19, "volume": 135716.0}, {"date": "2020-12-11", "close": 10.26, "volume": 412811.0}, {"date": "2020-12-14", "close": 10.24, "volume": 412313.0}, {"date": "2020-12-15", "close": 10.3, "volume": 98461.0}, {"date": "2020-12-16", "close": 10.3, "volume": 192918.0}, {"date": "2020-12-17", "close": 10.29, "volume": 72741.0}, {"date": "2020-12-18", "close": 10.25, "volume": 26555.0}, {"date": "2020-12-21", "close": 10.2, "volume": 266005.0}, {"date": "2020-12-22", "close": 10.35, "volume": 392665.0}, {"date": "2020-12-23", "close": 10.42, "volume": 142190.0}, {"date": "2020-12-24", "close": 10.4, "volume": 488005.0}, {"date": "2020-12-28", "close": 10.5, "volume": 659782.0}, {"date": "2020-12-29", "close": 10.39, "volume": 490144.0}, {"date": "2020-12-30", "close": 10.46, "volume": 368989.0}, {"date": "2020-12-31", "close": 10.4, "volume": 388909.0}, {"date": "2021-01-04", "close": 10.45, "volume": 286642.0}, {"date": "2021-01-05", "close": 10.55, "volume": 189420.0}, {"date": "2021-01-06", "close": 10.37, "volume": 161670.0}, {"date": "2021-01-07", "close": 10.52, "volume": 294226.0}, {"date": "2021-01-08", "close": 10.68, "volume": 262837.0}, {"date": "2021-01-11", "close": 10.74, "volume": 577402.0}, {"date": "2021-01-12", "close": 10.75, "volume": 905323.0}, {"date": "2021-01-13", "close": 10.8, "volume": 368738.0}, {"date": "2021-01-14", "close": 10.88, "volume": 895999.0}, {"date": "2021-01-15", "close": 10.85, "volume": 359904.0}, {"date": "2021-01-19", "close": 10.85, "volume": 319798.0}, {"date": "2021-01-20", "close": 10.77, "volume": 279356.0}, {"date": "2021-01-21", "close": 10.93, "volume": 557914.0}, {"date": "2021-01-22", "close": 10.89, "volume": 322430.0}, {"date": "2021-01-25", "close": 11.01, "volume": 418518.0}, {"date": "2021-01-26", "close": 10.67, "volume": 409278.0}, {"date": "2021-01-27", "close": 10.6, "volume": 966442.0}, {"date": "2021-01-28", "close": 10.5, "volume": 470906.0}, {"date": "2021-01-29", "close": 10.5, "volume": 749858.0}, {"date": "2021-02-01", "close": 10.72, "volume": 246815.0}, {"date": "2021-02-02", "close": 10.92, "volume": 430996.0}, {"date": "2021-02-03", "close": 10.98, "volume": 420922.0}, {"date": "2021-02-04", "close": 10.85, "volume": 266316.0}, {"date": "2021-02-05", "close": 11.14, "volume": 996082.0}, {"date": "2021-02-08", "close": 11.14, "volume": 572440.0}, {"date": "2021-02-09", "close": 11.15, "volume": 732311.0}, {"date": "2021-02-10", "close": 11.39, "volume": 683632.0}, {"date": "2021-02-11", "close": 10.97, "volume": 459995.0}, {"date": "2021-02-12", "close": 11.0, "volume": 570374.0}, {"date": "2021-02-16", "close": 10.74, "volume": 1440087.0}, {"date": "2021-02-17", "close": 10.8, "volume": 481231.0}, {"date": "2021-02-18", "close": 10.85, "volume": 264138.0}, {"date": "2021-02-19", "close": 10.9, "volume": 267858.0}, {"date": "2021-02-22", "close": 10.86, "volume": 525907.0}, {"date": "2021-02-23", "close": 10.65, "volume": 9867943.0}, {"date": "2021-02-24", "close": 10.64, "volume": 5896197.0}, {"date": "2021-02-25", "close": 10.66, "volume": 1697345.0}, {"date": "2021-02-26", "close": 10.7, "volume": 1333524.0}, {"date": "2021-03-01", "close": 10.45, "volume": 703387.0}, {"date": "2021-03-02", "close": 10.39, "volume": 2290964.0}, {"date": "2021-03-03", "close": 10.13, "volume": 1107686.0}, {"date": "2021-03-04", "close": 10.15, "volume": 2462378.0}, {"date": "2021-03-05", "close": 10.24, "volume": 1349198.0}, {"date": "2021-03-08", "close": 10.15, "volume": 813380.0}, {"date": "2021-03-09", "close": 10.15, "volume": 643809.0}, {"date": "2021-03-10", "close": 10.08, "volume": 1419461.0}, {"date": "2021-03-11", "close": 10.1, "volume": 1076687.0}, {"date": "2021-03-12", "close": 10.12, "volume": 1089513.0}, {"date": "2021-03-15", "close": 10.06, "volume": 752888.0}, {"date": "2021-03-16", "close": 10.06, "volume": 507410.0}, {"date": "2021-03-17", "close": 10.07, "volume": 273490.0}, {"date": "2021-03-18", "close": 10.08, "volume": 279986.0}, {"date": "2021-03-19", "close": 10.04, "volume": 253555.0}, {"date": "2021-03-22", "close": 9.98, "volume": 106310.0}, {"date": "2021-03-23", "close": 9.94, "volume": 304734.0}, {"date": "2021-03-24", "close": 9.89, "volume": 1913510.0}, {"date": "2021-03-25", "close": 10.03, "volume": 1004685.0}, {"date": "2021-03-26", "close": 10.0, "volume": 114289.0}, {"date": "2021-03-29", "close": 9.92, "volume": 98557.0}, {"date": "2021-03-30", "close": 9.92, "volume": 957635.0}, {"date": "2021-03-31", "close": 9.98, "volume": 427899.0}, {"date": "2021-04-01", "close": 10.02, "volume": 617251.0}, {"date": "2021-04-05", "close": 10.01, "volume": 466361.0}, {"date": "2021-04-06", "close": 10.03, "volume": 440645.0}, {"date": "2021-04-07", "close": 10.05, "volume": 1952255.0}, {"date": "2021-04-08", "close": 10.03, "volume": 754965.0}, {"date": "2021-04-09", "close": 10.1, "volume": 1278012.0}, {"date": "2021-04-12", "close": 10.05, "volume": 195416.0}, {"date": "2021-04-13", "close": 10.03, "volume": 1994521.0}, {"date": "2021-04-14", "close": 10.03, "volume": 449404.0}, {"date": "2021-04-15", "close": 10.03, "volume": 335279.0}, {"date": "2021-04-16", "close": 10.03, "volume": 561794.0}, {"date": "2021-04-19", "close": 10.04, "volume": 321086.0}, {"date": "2021-04-20", "close": 10.01, "volume": 1410905.0}, {"date": "2021-04-21", "close": 10.04, "volume": 1298862.0}, {"date": "2021-04-22", "close": 10.06, "volume": 284944.0}, {"date": "2021-04-23", "close": 10.13, "volume": 1245815.0}, {"date": "2021-04-26", "close": 10.1, "volume": 445516.0}, {"date": "2021-04-27", "close": 10.1, "volume": 917165.0}, {"date": "2021-04-28", "close": 10.08, "volume": 297880.0}, {"date": "2021-04-29", "close": 10.15, "volume": 550272.0}, {"date": "2021-04-30", "close": 10.21, "volume": 340916.0}, {"date": "2021-05-03", "close": 10.21, "volume": 767771.0}, {"date": "2021-05-04", "close": 10.19, "volume": 411376.0}, {"date": "2021-05-05", "close": 10.21, "volume": 355482.0}, {"date": "2021-05-06", "close": 10.29, "volume": 395283.0}, {"date": "2021-05-07", "close": 10.31, "volume": 1574084.0}, {"date": "2021-05-10", "close": 10.31, "volume": 819566.0}, {"date": "2021-05-11", "close": 10.23, "volume": 1299671.0}, {"date": "2021-05-12", "close": 10.29, "volume": 943574.0}, {"date": "2021-05-13", "close": 10.22, "volume": 366334.0}, {"date": "2021-05-14", "close": 10.22, "volume": 707827.0}, {"date": "2021-05-17", "close": 10.26, "volume": 266501.0}, {"date": "2021-05-18", "close": 10.26, "volume": 235846.0}, {"date": "2021-05-19", "close": 10.22, "volume": 1443926.0}, {"date": "2021-05-20", "close": 10.28, "volume": 165231.0}, {"date": "2021-05-21", "close": 10.31, "volume": 382526.0}, {"date": "2021-05-24", "close": 10.31, "volume": 333187.0}, {"date": "2021-05-25", "close": 10.31, "volume": 234346.0}, {"date": "2021-05-26", "close": 10.1, "volume": 556735.0}, {"date": "2021-05-27", "close": 10.1, "volume": 470136.0}, {"date": "2021-05-28", "close": 10.1, "volume": 342613.0}, {"date": "2021-06-01", "close": 10.23, "volume": 276052.0}, {"date": "2021-06-02", "close": 10.25, "volume": 371307.0}, {"date": "2021-06-03", "close": 10.3, "volume": 405885.0}, {"date": "2021-06-04", "close": 10.27, "volume": 405544.0}, {"date": "2021-06-07", "close": 10.22, "volume": 313514.0}, {"date": "2021-06-08", "close": 10.24, "volume": 557965.0}, {"date": "2021-06-09", "close": 10.26, "volume": 253389.0}, {"date": "2021-06-10", "close": 10.26, "volume": 560204.0}, {"date": "2021-06-11", "close": 10.38, "volume": 508589.0}, {"date": "2021-06-14", "close": 10.41, "volume": 372152.0}, {"date": "2021-06-15", "close": 10.35, "volume": 581029.0}, {"date": "2021-06-16", "close": 10.38, "volume": 392859.0}, {"date": "2021-06-17", "close": 10.43, "volume": 731820.0}, {"date": "2021-06-18", "close": 10.37, "volume": 1186741.0}, {"date": "2021-06-21", "close": 10.35, "volume": 485052.0}, {"date": "2021-06-22", "close": 10.39, "volume": 346879.0}, {"date": "2021-06-23", "close": 10.4, "volume": 149239.0}, {"date": "2021-06-24", "close": 10.41, "volume": 477300.0}, {"date": "2021-06-25", "close": 10.42, "volume": 288499.0}, {"date": "2021-06-28", "close": 10.39, "volume": 452365.0}, {"date": "2021-06-29", "close": 10.18, "volume": 68424.0}, {"date": "2021-06-30", "close": 10.1, "volume": 588297.0}, {"date": "2021-07-01", "close": 10.24, "volume": 425000.0}, {"date": "2021-07-02", "close": 10.24, "volume": 128959.0}, {"date": "2021-07-06", "close": 10.13, "volume": 165931.0}, {"date": "2021-07-07", "close": 10.03, "volume": 245437.0}, {"date": "2021-07-08", "close": 10.03, "volume": 181699.0}, {"date": "2021-07-09", "close": 10.08, "volume": 169744.0}, {"date": "2021-07-12", "close": 10.06, "volume": 87128.0}, {"date": "2021-07-13", "close": 10.03, "volume": 22986.0}, {"date": "2021-07-14", "close": 10.0, "volume": 232543.0}, {"date": "2021-07-15", "close": 9.96, "volume": 78914.0}, {"date": "2021-07-16", "close": 9.97, "volume": 82087.0}, {"date": "2021-07-19", "close": 9.96, "volume": 1657424.0}, {"date": "2021-07-20", "close": 9.97, "volume": 1466225.0}, {"date": "2021-07-21", "close": 10.02, "volume": 2988445.0}, {"date": "2021-07-22", "close": 10.01, "volume": 1783017.0}, {"date": "2021-07-23", "close": 9.97, "volume": 1194751.0}, {"date": "2021-07-26", "close": 9.98, "volume": 955855.0}, {"date": "2021-07-27", "close": 9.97, "volume": 1655131.0}, {"date": "2021-07-28", "close": 9.97, "volume": 2259136.0}, {"date": "2021-07-29", "close": 9.85, "volume": 333340.0}, {"date": "2021-07-30", "close": 9.99, "volume": 375812.0}, {"date": "2021-08-02", "close": 10.27, "volume": 962709.0}, {"date": "2021-08-03", "close": 10.5, "volume": 286986.0}, {"date": "2021-08-04", "close": 10.59, "volume": 302107.0}, {"date": "2021-08-05", "close": 10.63, "volume": 153218.0}, {"date": "2021-08-06", "close": 11.49, "volume": 407227.0}, {"date": "2021-08-09", "close": 11.88, "volume": 352969.0}, {"date": "2021-08-10", "close": 11.52, "volume": 408038.0}, {"date": "2021-08-11", "close": 12.05, "volume": 890950.0}, {"date": "2021-08-12", "close": 12.02, "volume": 783366.0}, {"date": "2021-08-13", "close": 12.15, "volume": 711643.0}, {"date": "2021-08-16", "close": 11.75, "volume": 469013.0}, {"date": "2021-08-17", "close": 11.41, "volume": 365131.0}, {"date": "2021-08-18", "close": 11.25, "volume": 424093.0}, {"date": "2021-08-19", "close": 11.58, "volume": 524456.0}, {"date": "2021-08-20", "close": 11.88, "volume": 252727.0}, {"date": "2021-08-23", "close": 11.81, "volume": 776919.0}, {"date": "2021-08-24", "close": 11.67, "volume": 989172.0}, {"date": "2021-08-25", "close": 11.48, "volume": 700004.0}, {"date": "2021-08-26", "close": 11.17, "volume": 1653429.0}, {"date": "2021-08-27", "close": 10.9, "volume": 1260207.0}, {"date": "2021-08-30", "close": 10.83, "volume": 950565.0}, {"date": "2021-08-31", "close": 10.71, "volume": 519078.0}, {"date": "2021-09-01", "close": 10.77, "volume": 1466190.0}, {"date": "2021-09-02", "close": 10.84, "volume": 1513093.0}, {"date": "2021-09-03", "close": 11.17, "volume": 878279.0}, {"date": "2021-09-07", "close": 10.71, "volume": 790983.0}, {"date": "2021-09-08", "close": 10.74, "volume": 413749.0}, {"date": "2021-09-09", "close": 10.46, "volume": 1447111.0}, {"date": "2021-09-10", "close": 10.47, "volume": 972790.0}, {"date": "2021-09-13", "close": 10.57, "volume": 965996.0}, {"date": "2021-09-14", "close": 10.5, "volume": 812664.0}, {"date": "2021-09-15", "close": 10.52, "volume": 1204961.0}, {"date": "2021-09-16", "close": 10.35, "volume": 1243713.0}, {"date": "2021-09-17", "close": 10.49, "volume": 1790250.0}, {"date": "2021-09-20", "close": 10.27, "volume": 1982359.0}, {"date": "2021-09-21", "close": 10.14, "volume": 347563.0}, {"date": "2021-09-22", "close": 10.45, "volume": 563211.0}, {"date": "2021-09-23", "close": 10.09, "volume": 1603770.0}, {"date": "2021-09-24", "close": 9.99, "volume": 1996286.0}, {"date": "2021-09-27", "close": 10.12, "volume": 750242.0}, {"date": "2021-09-28", "close": 9.95, "volume": 620268.0}, {"date": "2021-09-29", "close": 10.04, "volume": 930586.0}, {"date": "2021-09-30", "close": 9.96, "volume": 1599421.0}, {"date": "2021-10-01", "close": 9.93, "volume": 1116775.0}, {"date": "2021-10-04", "close": 9.77, "volume": 1276159.0}, {"date": "2021-10-05", "close": 9.94, "volume": 740035.0}, {"date": "2021-10-06", "close": 10.19, "volume": 1069837.0}, {"date": "2021-10-07", "close": 10.05, "volume": 852233.0}, {"date": "2021-10-08", "close": 9.94, "volume": 482066.0}, {"date": "2021-10-11", "close": 10.12, "volume": 453535.0}, {"date": "2021-10-12", "close": 10.18, "volume": 609916.0}, {"date": "2021-10-13", "close": 9.95, "volume": 811785.0}, {"date": "2021-10-14", "close": 9.9, "volume": 794379.0}, {"date": "2021-10-15", "close": 9.77, "volume": 515784.0}, {"date": "2021-10-18", "close": 9.71, "volume": 798782.0}, {"date": "2021-10-19", "close": 9.75, "volume": 937765.0}, {"date": "2021-10-20", "close": 9.99, "volume": 585543.0}, {"date": "2021-10-21", "close": 9.98, "volume": 732960.0}, {"date": "2021-10-22", "close": 9.95, "volume": 679231.0}, {"date": "2021-10-25", "close": 9.39, "volume": 709493.0}, {"date": "2021-10-26", "close": 9.34, "volume": 1083128.0}, {"date": "2021-10-27", "close": 9.54, "volume": 773579.0}, {"date": "2021-10-28", "close": 9.86, "volume": 1197019.0}, {"date": "2021-10-29", "close": 9.85, "volume": 757771.0}, {"date": "2021-11-01", "close": 9.7, "volume": 1279190.0}, {"date": "2021-11-02", "close": 9.62, "volume": 366986.0}, {"date": "2021-11-03", "close": 9.7, "volume": 387726.0}, {"date": "2021-11-04", "close": 9.6, "volume": 394495.0}, {"date": "2021-11-05", "close": 9.65, "volume": 1268356.0}, {"date": "2021-11-08", "close": 9.62, "volume": 778119.0}, {"date": "2021-11-09", "close": 9.64, "volume": 448999.0}, {"date": "2021-11-10", "close": 9.66, "volume": 404859.0}, {"date": "2021-11-11", "close": 9.74, "volume": 596995.0}, {"date": "2021-11-12", "close": 9.63, "volume": 1127016.0}, {"date": "2021-11-15", "close": 9.58, "volume": 656760.0}, {"date": "2021-11-16", "close": 9.72, "volume": 2695333.0}, {"date": "2021-11-17", "close": 9.68, "volume": 620757.0}, {"date": "2021-11-18", "close": 9.6, "volume": 588226.0}, {"date": "2021-11-19", "close": 9.6, "volume": 639831.0}, {"date": "2021-11-22", "close": 9.87, "volume": 1619309.0}, {"date": "2021-11-23", "close": 9.5, "volume": 673238.0}, {"date": "2021-11-24", "close": 9.57, "volume": 909378.0}, {"date": "2021-11-26", "close": 9.61, "volume": 470358.0}, {"date": "2021-11-29", "close": 9.67, "volume": 904521.0}, {"date": "2021-11-30", "close": 9.35, "volume": 822075.0}, {"date": "2021-12-01", "close": 9.08, "volume": 783548.0}, {"date": "2021-12-02", "close": 9.32, "volume": 417375.0}, {"date": "2021-12-03", "close": 9.42, "volume": 682361.0}, {"date": "2021-12-06", "close": 9.65, "volume": 1524603.0}, {"date": "2021-12-07", "close": 9.6, "volume": 1202506.0}, {"date": "2021-12-08", "close": 9.5, "volume": 414779.0}, {"date": "2021-12-09", "close": 9.33, "volume": 391746.0}, {"date": "2021-12-10", "close": 9.41, "volume": 1110224.0}, {"date": "2021-12-13", "close": 9.25, "volume": 575542.0}, {"date": "2021-12-14", "close": 9.07, "volume": 750199.0}, {"date": "2021-12-15", "close": 9.06, "volume": 1200142.0}, {"date": "2021-12-16", "close": 8.89, "volume": 1394797.0}, {"date": "2021-12-17", "close": 8.63, "volume": 6294727.0}, {"date": "2021-12-20", "close": 8.7, "volume": 2576447.0}, {"date": "2021-12-21", "close": 9.0, "volume": 2805505.0}, {"date": "2021-12-22", "close": 8.93, "volume": 1608293.0}, {"date": "2021-12-23", "close": 8.89, "volume": 1104804.0}, {"date": "2021-12-27", "close": 8.84, "volume": 772928.0}, {"date": "2021-12-28", "close": 8.83, "volume": 897608.0}, {"date": "2021-12-29", "close": 8.81, "volume": 1107282.0}, {"date": "2021-12-30", "close": 8.85, "volume": 944368.0}, {"date": "2021-12-31", "close": 9.03, "volume": 1282317.0}, {"date": "2022-01-03", "close": 9.04, "volume": 1097126.0}, {"date": "2022-01-04", "close": 8.73, "volume": 1881709.0}, {"date": "2022-01-05", "close": 8.53, "volume": 1170298.0}, {"date": "2022-01-06", "close": 8.54, "volume": 1136835.0}, {"date": "2022-01-07", "close": 8.66, "volume": 725686.0}, {"date": "2022-01-10", "close": 8.5, "volume": 856936.0}, {"date": "2022-01-11", "close": 8.7, "volume": 742355.0}, {"date": "2022-01-12", "close": 8.74, "volume": 568644.0}, {"date": "2022-01-13", "close": 8.97, "volume": 1245758.0}, {"date": "2022-01-14", "close": 8.86, "volume": 1444194.0}, {"date": "2022-01-18", "close": 8.75, "volume": 995905.0}, {"date": "2022-01-19", "close": 9.0, "volume": 1235811.0}, {"date": "2022-01-20", "close": 8.91, "volume": 1311000.0}, {"date": "2022-01-21", "close": 8.75, "volume": 1154185.0}, {"date": "2022-01-24", "close": 8.83, "volume": 1424724.0}, {"date": "2022-01-25", "close": 8.55, "volume": 1253216.0}, {"date": "2022-01-26", "close": 8.53, "volume": 618740.0}, {"date": "2022-01-27", "close": 8.7, "volume": 1168802.0}, {"date": "2022-01-28", "close": 9.14, "volume": 1821486.0}, {"date": "2022-01-31", "close": 9.63, "volume": 3799391.0}, {"date": "2022-02-01", "close": 9.65, "volume": 1323705.0}, {"date": "2022-02-02", "close": 9.49, "volume": 1581557.0}, {"date": "2022-02-03", "close": 9.35, "volume": 1246963.0}, {"date": "2022-02-04", "close": 9.32, "volume": 789663.0}, {"date": "2022-02-07", "close": 9.16, "volume": 1195834.0}, {"date": "2022-02-08", "close": 9.46, "volume": 1031648.0}, {"date": "2022-02-09", "close": 9.44, "volume": 740155.0}, {"date": "2022-02-10", "close": 9.29, "volume": 1001564.0}, {"date": "2022-02-11", "close": 9.25, "volume": 1046668.0}, {"date": "2022-02-14", "close": 9.19, "volume": 445487.0}, {"date": "2022-02-15", "close": 9.29, "volume": 1024320.0}, {"date": "2022-02-16", "close": 9.35, "volume": 894975.0}, {"date": "2022-02-17", "close": 9.12, "volume": 414771.0}, {"date": "2022-02-18", "close": 9.09, "volume": 575987.0}, {"date": "2022-02-22", "close": 8.92, "volume": 1010365.0}, {"date": "2022-02-23", "close": 8.74, "volume": 757630.0}, {"date": "2022-02-24", "close": 8.54, "volume": 2478843.0}, {"date": "2022-02-25", "close": 8.71, "volume": 1297884.0}, {"date": "2022-02-28", "close": 8.31, "volume": 1664318.0}, {"date": "2022-03-01", "close": 7.76, "volume": 1925401.0}, {"date": "2022-03-02", "close": 7.94, "volume": 1439523.0}, {"date": "2022-03-03", "close": 8.11, "volume": 1316527.0}, {"date": "2022-03-04", "close": 7.83, "volume": 1913655.0}, {"date": "2022-03-07", "close": 7.17, "volume": 1947135.0}, {"date": "2022-03-08", "close": 7.3, "volume": 1585589.0}, {"date": "2022-03-09", "close": 7.69, "volume": 1080516.0}, {"date": "2022-03-10", "close": 7.6, "volume": 1018945.0}, {"date": "2022-03-11", "close": 7.88, "volume": 1086970.0}, {"date": "2022-03-14", "close": 8.0, "volume": 1339592.0}, {"date": "2022-03-15", "close": 8.18, "volume": 928431.0}, {"date": "2022-03-16", "close": 8.47, "volume": 1302160.0}, {"date": "2022-03-17", "close": 8.56, "volume": 1236512.0}, {"date": "2022-03-18", "close": 8.8, "volume": 3747267.0}, {"date": "2022-03-21", "close": 8.59, "volume": 703695.0}, {"date": "2022-03-22", "close": 8.57, "volume": 761802.0}, {"date": "2022-03-23", "close": 8.38, "volume": 736863.0}, {"date": "2022-03-24", "close": 8.35, "volume": 1029450.0}, {"date": "2022-03-25", "close": 8.52, "volume": 1106615.0}, {"date": "2022-03-28", "close": 8.39, "volume": 507649.0}, {"date": "2022-03-29", "close": 8.51, "volume": 686320.0}, {"date": "2022-03-30", "close": 8.24, "volume": 504680.0}, {"date": "2022-03-31", "close": 8.13, "volume": 576204.0}, {"date": "2022-04-01", "close": 8.3, "volume": 775601.0}, {"date": "2022-04-04", "close": 8.28, "volume": 423214.0}, {"date": "2022-04-05", "close": 8.27, "volume": 491491.0}, {"date": "2022-04-06", "close": 8.08, "volume": 783332.0}, {"date": "2022-04-07", "close": 8.04, "volume": 413641.0}, {"date": "2022-04-08", "close": 8.03, "volume": 581122.0}, {"date": "2022-04-11", "close": 7.91, "volume": 727719.0}, {"date": "2022-04-12", "close": 7.94, "volume": 848564.0}, {"date": "2022-04-13", "close": 8.02, "volume": 933865.0}, {"date": "2022-04-14", "close": 7.94, "volume": 817555.0}, {"date": "2022-04-18", "close": 7.85, "volume": 609021.0}, {"date": "2022-04-19", "close": 8.05, "volume": 630935.0}, {"date": "2022-04-20", "close": 8.22, "volume": 462047.0}, {"date": "2022-04-21", "close": 7.93, "volume": 455176.0}, {"date": "2022-04-22", "close": 7.87, "volume": 865490.0}, {"date": "2022-04-25", "close": 7.57, "volume": 1148176.0}, {"date": "2022-04-26", "close": 7.0, "volume": 972046.0}, {"date": "2022-04-27", "close": 6.99, "volume": 1504829.0}, {"date": "2022-04-28", "close": 6.82, "volume": 2064750.0}, {"date": "2022-04-29", "close": 7.13, "volume": 1743451.0}, {"date": "2022-05-02", "close": 7.1, "volume": 1792358.0}, {"date": "2022-05-03", "close": 7.04, "volume": 1486877.0}, {"date": "2022-05-04", "close": 7.17, "volume": 2266067.0}, {"date": "2022-05-05", "close": 6.61, "volume": 1804103.0}, {"date": "2022-05-06", "close": 6.91, "volume": 4651157.0}, {"date": "2022-05-09", "close": 6.38, "volume": 2784216.0}, {"date": "2022-05-10", "close": 6.25, "volume": 2548663.0}, {"date": "2022-05-11", "close": 6.2, "volume": 2232579.0}, {"date": "2022-05-12", "close": 6.19, "volume": 3744259.0}, {"date": "2022-05-13", "close": 6.3, "volume": 2570053.0}, {"date": "2022-05-16", "close": 6.34, "volume": 2092645.0}, {"date": "2022-05-17", "close": 6.37, "volume": 3315437.0}, {"date": "2022-05-18", "close": 5.86, "volume": 3159652.0}, {"date": "2022-05-19", "close": 5.97, "volume": 2351161.0}, {"date": "2022-05-20", "close": 5.67, "volume": 2653487.0}, {"date": "2022-05-23", "close": 5.75, "volume": 3914350.0}, {"date": "2022-05-24", "close": 5.41, "volume": 3029781.0}, {"date": "2022-05-25", "close": 5.61, "volume": 2065854.0}, {"date": "2022-05-26", "close": 6.0, "volume": 1973009.0}, {"date": "2022-05-27", "close": 6.21, "volume": 1365113.0}, {"date": "2022-05-31", "close": 6.04, "volume": 1361487.0}, {"date": "2022-06-01", "close": 6.51, "volume": 4061372.0}, {"date": "2022-06-02", "close": 6.58, "volume": 2432108.0}, {"date": "2022-06-03", "close": 6.75, "volume": 2634647.0}, {"date": "2022-06-06", "close": 6.79, "volume": 2519110.0}, {"date": "2022-06-07", "close": 6.88, "volume": 2696641.0}, {"date": "2022-06-08", "close": 6.87, "volume": 2935499.0}, {"date": "2022-06-09", "close": 6.34, "volume": 3821799.0}, {"date": "2022-06-10", "close": 6.24, "volume": 1915732.0}, {"date": "2022-06-13", "close": 5.9, "volume": 2830273.0}, {"date": "2022-06-14", "close": 5.72, "volume": 2878982.0}, {"date": "2022-06-15", "close": 6.11, "volume": 1445627.0}, {"date": "2022-06-16", "close": 5.87, "volume": 2070394.0}, {"date": "2022-06-17", "close": 5.99, "volume": 1808645.0}, {"date": "2022-06-21", "close": 6.21, "volume": 4236998.0}, {"date": "2022-06-22", "close": 6.03, "volume": 2075706.0}, {"date": "2022-06-23", "close": 6.09, "volume": 1701208.0}, {"date": "2022-06-24", "close": 6.36, "volume": 4906044.0}, {"date": "2022-06-27", "close": 6.05, "volume": 2387331.0}, {"date": "2022-06-28", "close": 6.02, "volume": 1480656.0}, {"date": "2022-06-29", "close": 6.1, "volume": 1091178.0}, {"date": "2022-06-30", "close": 6.1, "volume": 1688041.0}, {"date": "2022-07-01", "close": 6.21, "volume": 1826301.0}, {"date": "2022-07-05", "close": 6.13, "volume": 1490473.0}, {"date": "2022-07-06", "close": 6.25, "volume": 1130937.0}, {"date": "2022-07-07", "close": 6.26, "volume": 1192851.0}, {"date": "2022-07-08", "close": 6.1, "volume": 2065694.0}, {"date": "2022-07-11", "close": 5.81, "volume": 2415744.0}, {"date": "2022-07-12", "close": 5.81, "volume": 1267526.0}, {"date": "2022-07-13", "close": 5.77, "volume": 1776646.0}, {"date": "2022-07-14", "close": 5.66, "volume": 1496863.0}, {"date": "2022-07-15", "close": 5.61, "volume": 1388772.0}, {"date": "2022-07-18", "close": 5.74, "volume": 1537000.0}, {"date": "2022-07-19", "close": 5.99, "volume": 1532769.0}, {"date": "2022-07-20", "close": 6.12, "volume": 954142.0}, {"date": "2022-07-21", "close": 6.39, "volume": 1005180.0}, {"date": "2022-07-22", "close": 6.25, "volume": 1030967.0}, {"date": "2022-07-25", "close": 6.35, "volume": 1217784.0}, {"date": "2022-07-26", "close": 6.37, "volume": 791484.0}, {"date": "2022-07-27", "close": 6.53, "volume": 1102758.0}, {"date": "2022-07-28", "close": 6.55, "volume": 708391.0}, {"date": "2022-07-29", "close": 6.76, "volume": 1360927.0}, {"date": "2022-08-01", "close": 6.89, "volume": 982702.0}, {"date": "2022-08-02", "close": 6.86, "volume": 804451.0}, {"date": "2022-08-03", "close": 6.89, "volume": 728306.0}, {"date": "2022-08-04", "close": 6.39, "volume": 3260383.0}, {"date": "2022-08-05", "close": 6.18, "volume": 2499281.0}, {"date": "2022-08-08", "close": 6.46, "volume": 1469495.0}, {"date": "2022-08-09", "close": 6.41, "volume": 1315388.0}, {"date": "2022-08-10", "close": 6.55, "volume": 1315974.0}, {"date": "2022-08-11", "close": 6.48, "volume": 1557469.0}, {"date": "2022-08-12", "close": 6.67, "volume": 750674.0}, {"date": "2022-08-15", "close": 6.64, "volume": 529195.0}, {"date": "2022-08-16", "close": 6.75, "volume": 913177.0}, {"date": "2022-08-17", "close": 6.51, "volume": 1124007.0}, {"date": "2022-08-18", "close": 6.64, "volume": 948485.0}, {"date": "2022-08-19", "close": 6.43, "volume": 1651752.0}, {"date": "2022-08-22", "close": 6.41, "volume": 1754385.0}, {"date": "2022-08-23", "close": 6.59, "volume": 1382596.0}, {"date": "2022-08-24", "close": 6.55, "volume": 1071584.0}, {"date": "2022-08-25", "close": 6.55, "volume": 1081293.0}, {"date": "2022-08-26", "close": 6.32, "volume": 2251850.0}, {"date": "2022-08-29", "close": 5.99, "volume": 1030669.0}, {"date": "2022-08-30", "close": 6.12, "volume": 1207319.0}, {"date": "2022-08-31", "close": 6.15, "volume": 982278.0}, {"date": "2022-09-01", "close": 5.96, "volume": 1233643.0}, {"date": "2022-09-02", "close": 6.1, "volume": 1096390.0}, {"date": "2022-09-06", "close": 6.16, "volume": 527424.0}, {"date": "2022-09-07", "close": 6.27, "volume": 659957.0}, {"date": "2022-09-08", "close": 6.38, "volume": 733426.0}, {"date": "2022-09-09", "close": 6.49, "volume": 2416872.0}, {"date": "2022-09-12", "close": 6.6, "volume": 1872804.0}, {"date": "2022-09-13", "close": 6.0, "volume": 2492408.0}, {"date": "2022-09-14", "close": 5.64, "volume": 11026410.0}, {"date": "2022-09-15", "close": 5.89, "volume": 6137183.0}, {"date": "2022-09-16", "close": 5.94, "volume": 2960089.0}, {"date": "2022-09-19", "close": 5.99, "volume": 1295474.0}, {"date": "2022-09-20", "close": 5.75, "volume": 1645991.0}, {"date": "2022-09-21", "close": 5.43, "volume": 2146098.0}, {"date": "2022-09-22", "close": 5.05, "volume": 1269994.0}, {"date": "2022-09-23", "close": 4.81, "volume": 2182630.0}, {"date": "2022-09-26", "close": 4.7, "volume": 1564328.0}, {"date": "2022-09-27", "close": 4.6, "volume": 1485222.0}, {"date": "2022-09-28", "close": 4.79, "volume": 972254.0}, {"date": "2022-09-29", "close": 4.65, "volume": 1265623.0}, {"date": "2022-09-30", "close": 4.84, "volume": 1240310.0}, {"date": "2022-10-03", "close": 4.99, "volume": 1574551.0}, {"date": "2022-10-04", "close": 5.15, "volume": 1375385.0}, {"date": "2022-10-05", "close": 5.14, "volume": 1252002.0}, {"date": "2022-10-06", "close": 4.99, "volume": 722380.0}, {"date": "2022-10-07", "close": 4.87, "volume": 2984178.0}, {"date": "2022-10-10", "close": 4.94, "volume": 569353.0}, {"date": "2022-10-11", "close": 4.9, "volume": 869024.0}, {"date": "2022-10-12", "close": 4.81, "volume": 1037476.0}, {"date": "2022-10-13", "close": 4.79, "volume": 1010401.0}, {"date": "2022-10-14", "close": 4.56, "volume": 1145791.0}, {"date": "2022-10-17", "close": 4.7, "volume": 966976.0}, {"date": "2022-10-18", "close": 4.77, "volume": 635938.0}, {"date": "2022-10-19", "close": 4.74, "volume": 634682.0}, {"date": "2022-10-20", "close": 4.66, "volume": 1087293.0}, {"date": "2022-10-21", "close": 4.75, "volume": 738382.0}, {"date": "2022-10-24", "close": 4.68, "volume": 737836.0}, {"date": "2022-10-25", "close": 4.5, "volume": 1615840.0}, {"date": "2022-10-26", "close": 4.38, "volume": 1055101.0}, {"date": "2022-10-27", "close": 3.98, "volume": 2217505.0}, {"date": "2022-10-28", "close": 4.18, "volume": 2601106.0}, {"date": "2022-10-31", "close": 4.44, "volume": 1732373.0}, {"date": "2022-11-01", "close": 4.4, "volume": 1618956.0}, {"date": "2022-11-02", "close": 4.28, "volume": 1295901.0}, {"date": "2022-11-03", "close": 4.34, "volume": 852881.0}, {"date": "2022-11-04", "close": 4.28, "volume": 1181395.0}, {"date": "2022-11-07", "close": 4.57, "volume": 2003899.0}, {"date": "2022-11-08", "close": 4.57, "volume": 779767.0}, {"date": "2022-11-09", "close": 4.4, "volume": 780307.0}, {"date": "2022-11-10", "close": 4.53, "volume": 5196850.0}, {"date": "2022-11-11", "close": 4.72, "volume": 2709253.0}, {"date": "2022-11-14", "close": 4.53, "volume": 1754844.0}, {"date": "2022-11-15", "close": 4.44, "volume": 1251431.0}, {"date": "2022-11-16", "close": 4.36, "volume": 1542119.0}, {"date": "2022-11-17", "close": 4.38, "volume": 899942.0}, {"date": "2022-11-18", "close": 4.46, "volume": 1307503.0}, {"date": "2022-11-21", "close": 4.38, "volume": 1276835.0}, {"date": "2022-11-22", "close": 4.4, "volume": 893239.0}, {"date": "2022-11-23", "close": 4.49, "volume": 1098313.0}, {"date": "2022-11-25", "close": 4.55, "volume": 486466.0}, {"date": "2022-11-28", "close": 4.35, "volume": 1211531.0}, {"date": "2022-11-29", "close": 4.36, "volume": 2089043.0}, {"date": "2022-11-30", "close": 4.47, "volume": 5068774.0}, {"date": "2022-12-01", "close": 4.51, "volume": 1674386.0}, {"date": "2022-12-02", "close": 4.55, "volume": 1548667.0}, {"date": "2022-12-05", "close": 4.32, "volume": 1495186.0}, {"date": "2022-12-06", "close": 4.6, "volume": 4156286.0}, {"date": "2022-12-07", "close": 4.58, "volume": 2529133.0}, {"date": "2022-12-08", "close": 4.6, "volume": 2045986.0}, {"date": "2022-12-09", "close": 4.59, "volume": 1069673.0}, {"date": "2022-12-12", "close": 4.53, "volume": 1358980.0}, {"date": "2022-12-13", "close": 4.4, "volume": 2531988.0}, {"date": "2022-12-14", "close": 4.61, "volume": 1723512.0}, {"date": "2022-12-15", "close": 4.69, "volume": 1505044.0}, {"date": "2022-12-16", "close": 4.55, "volume": 1668095.0}, {"date": "2022-12-19", "close": 4.49, "volume": 1445839.0}, {"date": "2022-12-20", "close": 4.35, "volume": 2516161.0}, {"date": "2022-12-21", "close": 4.82, "volume": 6815334.0}, {"date": "2022-12-22", "close": 4.66, "volume": 1875922.0}, {"date": "2022-12-23", "close": 4.75, "volume": 2130724.0}, {"date": "2022-12-27", "close": 4.77, "volume": 2805802.0}, {"date": "2022-12-28", "close": 4.67, "volume": 2090491.0}, {"date": "2022-12-29", "close": 4.8, "volume": 1472198.0}, {"date": "2022-12-30", "close": 4.81, "volume": 1318409.0}, {"date": "2023-01-03", "close": 5.01, "volume": 2068413.0}, {"date": "2023-01-04", "close": 5.08, "volume": 1947452.0}, {"date": "2023-01-05", "close": 5.22, "volume": 3149831.0}, {"date": "2023-01-06", "close": 5.21, "volume": 2649190.0}, {"date": "2023-01-09", "close": 5.47, "volume": 2689017.0}, {"date": "2023-01-10", "close": 5.46, "volume": 2678973.0}, {"date": "2023-01-11", "close": 5.34, "volume": 1078051.0}, {"date": "2023-01-12", "close": 5.23, "volume": 1313062.0}, {"date": "2023-01-13", "close": 5.27, "volume": 1054439.0}, {"date": "2023-01-17", "close": 5.25, "volume": 894772.0}, {"date": "2023-01-18", "close": 5.37, "volume": 1025076.0}, {"date": "2023-01-19", "close": 5.34, "volume": 871310.0}, {"date": "2023-01-20", "close": 5.54, "volume": 960713.0}, {"date": "2023-01-23", "close": 5.58, "volume": 1153029.0}, {"date": "2023-01-24", "close": 5.57, "volume": 1023575.0}, {"date": "2023-01-25", "close": 5.48, "volume": 1002350.0}, {"date": "2023-01-26", "close": 5.45, "volume": 745430.0}, {"date": "2023-01-27", "close": 5.55, "volume": 776464.0}, {"date": "2023-01-30", "close": 5.51, "volume": 658124.0}, {"date": "2023-01-31", "close": 5.62, "volume": 1008343.0}, {"date": "2023-02-01", "close": 5.77, "volume": 1223963.0}, {"date": "2023-02-02", "close": 5.81, "volume": 1392561.0}, {"date": "2023-02-03", "close": 5.64, "volume": 1765196.0}, {"date": "2023-02-06", "close": 5.57, "volume": 849838.0}, {"date": "2023-02-07", "close": 5.5, "volume": 660991.0}, {"date": "2023-02-08", "close": 5.42, "volume": 499875.0}, {"date": "2023-02-09", "close": 5.3, "volume": 629155.0}, {"date": "2023-02-10", "close": 5.29, "volume": 783734.0}, {"date": "2023-02-13", "close": 5.46, "volume": 3602492.0}, {"date": "2023-02-14", "close": 5.54, "volume": 1608232.0}, {"date": "2023-02-15", "close": 5.67, "volume": 1191560.0}, {"date": "2023-02-16", "close": 5.56, "volume": 962285.0}, {"date": "2023-02-17", "close": 5.52, "volume": 1081786.0}, {"date": "2023-02-21", "close": 5.38, "volume": 1057180.0}, {"date": "2023-02-22", "close": 5.43, "volume": 1387600.0}, {"date": "2023-02-23", "close": 5.12, "volume": 3702028.0}, {"date": "2023-02-24", "close": 5.06, "volume": 1230496.0}, {"date": "2023-02-27", "close": 4.85, "volume": 1963347.0}, {"date": "2023-02-28", "close": 4.82, "volume": 1761521.0}, {"date": "2023-03-01", "close": 4.58, "volume": 6913144.0}, {"date": "2023-03-02", "close": 4.55, "volume": 4830617.0}, {"date": "2023-03-03", "close": 4.61, "volume": 2264538.0}, {"date": "2023-03-06", "close": 4.52, "volume": 1745397.0}, {"date": "2023-03-07", "close": 4.34, "volume": 1416822.0}, {"date": "2023-03-08", "close": 4.41, "volume": 2638642.0}, {"date": "2023-03-09", "close": 4.41, "volume": 1095823.0}, {"date": "2023-03-10", "close": 4.22, "volume": 1945564.0}, {"date": "2023-03-13", "close": 4.1, "volume": 1172827.0}, {"date": "2023-03-14", "close": 4.11, "volume": 1545605.0}, {"date": "2023-03-15", "close": 3.94, "volume": 1773399.0}, {"date": "2023-03-16", "close": 3.95, "volume": 1733670.0}, {"date": "2023-03-17", "close": 3.87, "volume": 3871121.0}, {"date": "2023-03-20", "close": 3.72, "volume": 2558617.0}, {"date": "2023-03-21", "close": 3.8, "volume": 1211448.0}, {"date": "2023-03-22", "close": 3.78, "volume": 1188420.0}, {"date": "2023-03-23", "close": 3.74, "volume": 1747011.0}, {"date": "2023-03-24", "close": 3.78, "volume": 807704.0}, {"date": "2023-03-27", "close": 3.83, "volume": 1171259.0}, {"date": "2023-03-28", "close": 3.88, "volume": 556869.0}, {"date": "2023-03-29", "close": 3.96, "volume": 766114.0}, {"date": "2023-03-30", "close": 4.01, "volume": 848210.0}, {"date": "2023-03-31", "close": 4.08, "volume": 772604.0}, {"date": "2023-04-03", "close": 4.13, "volume": 7919270.0}, {"date": "2023-04-04", "close": 3.81, "volume": 1270297.0}, {"date": "2023-04-05", "close": 3.84, "volume": 1223531.0}, {"date": "2023-04-06", "close": 3.7, "volume": 1513042.0}, {"date": "2023-04-10", "close": 3.82, "volume": 1062686.0}, {"date": "2023-04-11", "close": 3.82, "volume": 852233.0}, {"date": "2023-04-12", "close": 3.67, "volume": 2082432.0}, {"date": "2023-04-13", "close": 3.7, "volume": 1724744.0}, {"date": "2023-04-14", "close": 3.6, "volume": 2151878.0}, {"date": "2023-04-17", "close": 3.6, "volume": 3538764.0}, {"date": "2023-04-18", "close": 3.63, "volume": 1633093.0}, {"date": "2023-04-19", "close": 3.61, "volume": 1564492.0}, {"date": "2023-04-20", "close": 3.59, "volume": 842161.0}, {"date": "2023-04-21", "close": 3.62, "volume": 1247386.0}, {"date": "2023-04-24", "close": 3.65, "volume": 1105139.0}, {"date": "2023-04-25", "close": 3.55, "volume": 1340860.0}, {"date": "2023-04-26", "close": 3.46, "volume": 1444566.0}, {"date": "2023-04-27", "close": 4.02, "volume": 2886353.0}, {"date": "2023-04-28", "close": 4.08, "volume": 2304853.0}, {"date": "2023-05-01", "close": 3.93, "volume": 1376403.0}, {"date": "2023-05-02", "close": 3.83, "volume": 1680730.0}, {"date": "2023-05-03", "close": 3.73, "volume": 938057.0}, {"date": "2023-05-04", "close": 3.7, "volume": 995969.0}, {"date": "2023-05-05", "close": 3.72, "volume": 1209027.0}, {"date": "2023-05-08", "close": 3.83, "volume": 1058201.0}, {"date": "2023-05-09", "close": 3.73, "volume": 1007503.0}, {"date": "2023-05-10", "close": 3.61, "volume": 1015087.0}, {"date": "2023-05-11", "close": 3.6, "volume": 554757.0}, {"date": "2023-05-12", "close": 3.58, "volume": 984468.0}, {"date": "2023-05-15", "close": 3.59, "volume": 1622138.0}, {"date": "2023-05-16", "close": 3.49, "volume": 2096944.0}, {"date": "2023-05-17", "close": 3.54, "volume": 1357332.0}, {"date": "2023-05-18", "close": 3.66, "volume": 1970309.0}, {"date": "2023-05-19", "close": 3.59, "volume": 1930462.0}, {"date": "2023-05-22", "close": 3.6, "volume": 2448822.0}, {"date": "2023-05-23", "close": 3.7, "volume": 2479250.0}, {"date": "2023-05-24", "close": 3.61, "volume": 1817839.0}, {"date": "2023-05-25", "close": 3.54, "volume": 1995421.0}, {"date": "2023-05-26", "close": 3.71, "volume": 931515.0}, {"date": "2023-05-30", "close": 3.66, "volume": 608848.0}, {"date": "2023-05-31", "close": 3.61, "volume": 918396.0}, {"date": "2023-06-01", "close": 3.72, "volume": 934059.0}, {"date": "2023-06-02", "close": 3.94, "volume": 1176285.0}, {"date": "2023-06-05", "close": 3.84, "volume": 1081829.0}, {"date": "2023-06-06", "close": 3.95, "volume": 538504.0}, {"date": "2023-06-07", "close": 3.92, "volume": 996587.0}, {"date": "2023-06-08", "close": 3.81, "volume": 1572635.0}, {"date": "2023-06-09", "close": 3.84, "volume": 955862.0}, {"date": "2023-06-12", "close": 3.89, "volume": 993909.0}, {"date": "2023-06-13", "close": 3.83, "volume": 685724.0}, {"date": "2023-06-14", "close": 3.62, "volume": 1847336.0}, {"date": "2023-06-15", "close": 3.7, "volume": 1104816.0}, {"date": "2023-06-16", "close": 3.74, "volume": 2086583.0}, {"date": "2023-06-20", "close": 3.56, "volume": 1918985.0}, {"date": "2023-06-21", "close": 3.48, "volume": 1138844.0}, {"date": "2023-06-22", "close": 3.48, "volume": 1690179.0}, {"date": "2023-06-23", "close": 3.34, "volume": 3494539.0}, {"date": "2023-06-26", "close": 3.4, "volume": 1663870.0}, {"date": "2023-06-27", "close": 3.52, "volume": 1389431.0}, {"date": "2023-06-28", "close": 3.52, "volume": 1532205.0}, {"date": "2023-06-29", "close": 3.65, "volume": 1708867.0}, {"date": "2023-06-30", "close": 3.76, "volume": 1466057.0}, {"date": "2023-07-03", "close": 3.88, "volume": 727895.0}, {"date": "2023-07-05", "close": 3.7, "volume": 1352479.0}, {"date": "2023-07-06", "close": 3.72, "volume": 610294.0}, {"date": "2023-07-07", "close": 3.83, "volume": 1560450.0}, {"date": "2023-07-10", "close": 3.51, "volume": 2167636.0}, {"date": "2023-07-11", "close": 3.68, "volume": 1506496.0}, {"date": "2023-07-12", "close": 3.73, "volume": 818969.0}, {"date": "2023-07-13", "close": 3.83, "volume": 1088933.0}, {"date": "2023-07-14", "close": 3.69, "volume": 1254903.0}, {"date": "2023-07-17", "close": 3.58, "volume": 1088871.0}, {"date": "2023-07-18", "close": 3.62, "volume": 743203.0}, {"date": "2023-07-19", "close": 3.7, "volume": 871878.0}, {"date": "2023-07-20", "close": 3.68, "volume": 531126.0}, {"date": "2023-07-21", "close": 3.74, "volume": 503872.0}, {"date": "2023-07-24", "close": 3.76, "volume": 705091.0}, {"date": "2023-07-25", "close": 3.9, "volume": 1308836.0}, {"date": "2023-07-26", "close": 3.83, "volume": 1067622.0}, {"date": "2023-07-27", "close": 3.67, "volume": 1640272.0}, {"date": "2023-07-28", "close": 3.75, "volume": 850736.0}, {"date": "2023-07-31", "close": 3.78, "volume": 1366408.0}, {"date": "2023-08-01", "close": 3.68, "volume": 1618562.0}, {"date": "2023-08-02", "close": 3.64, "volume": 1411973.0}, {"date": "2023-08-03", "close": 3.51, "volume": 1862744.0}, {"date": "2023-08-04", "close": 3.54, "volume": 1118995.0}, {"date": "2023-08-07", "close": 3.5, "volume": 935344.0}, {"date": "2023-08-08", "close": 3.49, "volume": 1654247.0}, {"date": "2023-08-09", "close": 3.47, "volume": 1318778.0}, {"date": "2023-08-10", "close": 3.54, "volume": 695677.0}, {"date": "2023-08-11", "close": 3.56, "volume": 930011.0}, {"date": "2023-08-14", "close": 3.53, "volume": 506767.0}, {"date": "2023-08-15", "close": 3.49, "volume": 623432.0}, {"date": "2023-08-16", "close": 3.48, "volume": 637295.0}, {"date": "2023-08-17", "close": 3.5, "volume": 531224.0}, {"date": "2023-08-18", "close": 3.46, "volume": 561543.0}, {"date": "2023-08-21", "close": 3.43, "volume": 494092.0}, {"date": "2023-08-22", "close": 3.43, "volume": 582454.0}, {"date": "2023-08-23", "close": 3.45, "volume": 483057.0}, {"date": "2023-08-24", "close": 3.47, "volume": 583814.0}, {"date": "2023-08-25", "close": 3.47, "volume": 474263.0}, {"date": "2023-08-28", "close": 3.58, "volume": 662742.0}, {"date": "2023-08-29", "close": 3.63, "volume": 935983.0}, {"date": "2023-08-30", "close": 3.57, "volume": 601539.0}, {"date": "2023-08-31", "close": 3.59, "volume": 647759.0}, {"date": "2023-09-01", "close": 3.6, "volume": 516644.0}, {"date": "2023-09-05", "close": 3.48, "volume": 734786.0}, {"date": "2023-09-06", "close": 3.44, "volume": 583090.0}, {"date": "2023-09-07", "close": 3.38, "volume": 1789750.0}, {"date": "2023-09-08", "close": 3.39, "volume": 458536.0}, {"date": "2023-09-11", "close": 3.46, "volume": 680602.0}, {"date": "2023-09-12", "close": 3.54, "volume": 1945781.0}, {"date": "2023-09-13", "close": 3.33, "volume": 1104341.0}, {"date": "2023-09-14", "close": 3.36, "volume": 970217.0}, {"date": "2023-09-15", "close": 3.28, "volume": 1314292.0}, {"date": "2023-09-18", "close": 3.32, "volume": 1077335.0}, {"date": "2023-09-19", "close": 3.18, "volume": 710488.0}, {"date": "2023-09-20", "close": 3.15, "volume": 754719.0}, {"date": "2023-09-21", "close": 3.13, "volume": 1069498.0}, {"date": "2023-09-22", "close": 3.12, "volume": 863704.0}, {"date": "2023-09-25", "close": 3.16, "volume": 552799.0}, {"date": "2023-09-26", "close": 3.1, "volume": 500222.0}, {"date": "2023-09-27", "close": 3.17, "volume": 710697.0}, {"date": "2023-09-28", "close": 3.12, "volume": 561842.0}, {"date": "2023-09-29", "close": 3.13, "volume": 742305.0}, {"date": "2023-10-02", "close": 3.11, "volume": 895198.0}, {"date": "2023-10-03", "close": 2.99, "volume": 1178417.0}, {"date": "2023-10-04", "close": 2.95, "volume": 582846.0}, {"date": "2023-10-05", "close": 2.87, "volume": 1058487.0}, {"date": "2023-10-06", "close": 2.88, "volume": 1007813.0}, {"date": "2023-10-09", "close": 2.82, "volume": 806649.0}, {"date": "2023-10-10", "close": 2.82, "volume": 902015.0}, {"date": "2023-10-11", "close": 2.74, "volume": 1408866.0}, {"date": "2023-10-12", "close": 2.72, "volume": 1016199.0}, {"date": "2023-10-13", "close": 2.68, "volume": 651573.0}, {"date": "2023-10-16", "close": 2.8, "volume": 1033925.0}, {"date": "2023-10-17", "close": 2.84, "volume": 659603.0}, {"date": "2023-10-18", "close": 2.77, "volume": 579394.0}, {"date": "2023-10-19", "close": 2.72, "volume": 855325.0}, {"date": "2023-10-20", "close": 2.62, "volume": 1409771.0}, {"date": "2023-10-23", "close": 2.57, "volume": 2020806.0}, {"date": "2023-10-24", "close": 2.64, "volume": 3246047.0}, {"date": "2023-10-25", "close": 2.8, "volume": 2308934.0}, {"date": "2023-10-26", "close": 3.14, "volume": 4376160.0}, {"date": "2023-10-27", "close": 3.25, "volume": 3346945.0}, {"date": "2023-10-30", "close": 3.45, "volume": 12347890.0}, {"date": "2023-10-31", "close": 3.37, "volume": 2151839.0}, {"date": "2023-11-01", "close": 3.38, "volume": 2425665.0}, {"date": "2023-11-02", "close": 3.46, "volume": 2429545.0}, {"date": "2023-11-03", "close": 3.63, "volume": 6681419.0}, {"date": "2023-11-06", "close": 3.6, "volume": 1674322.0}, {"date": "2023-11-07", "close": 3.57, "volume": 1331514.0}, {"date": "2023-11-08", "close": 3.54, "volume": 1065274.0}, {"date": "2023-11-09", "close": 3.54, "volume": 1540123.0}, {"date": "2023-11-10", "close": 3.51, "volume": 1212753.0}, {"date": "2023-11-13", "close": 3.5, "volume": 1194545.0}, {"date": "2023-11-14", "close": 3.58, "volume": 1456888.0}, {"date": "2023-11-15", "close": 3.64, "volume": 1100461.0}, {"date": "2023-11-16", "close": 3.59, "volume": 1180942.0}, {"date": "2023-11-17", "close": 3.78, "volume": 1746340.0}, {"date": "2023-11-20", "close": 3.8, "volume": 1603651.0}, {"date": "2023-11-21", "close": 3.78, "volume": 1498326.0}, {"date": "2023-11-22", "close": 3.74, "volume": 1189177.0}, {"date": "2023-11-24", "close": 3.82, "volume": 380190.0}, {"date": "2023-11-27", "close": 3.86, "volume": 1055812.0}, {"date": "2023-11-28", "close": 3.84, "volume": 970717.0}, {"date": "2023-11-29", "close": 4.02, "volume": 1596173.0}, {"date": "2023-11-30", "close": 4.02, "volume": 1800454.0}, {"date": "2023-12-01", "close": 4.08, "volume": 1219298.0}, {"date": "2023-12-04", "close": 4.09, "volume": 2083712.0}, {"date": "2023-12-05", "close": 3.82, "volume": 2549596.0}, {"date": "2023-12-06", "close": 3.9, "volume": 2352646.0}, {"date": "2023-12-07", "close": 3.93, "volume": 2701537.0}, {"date": "2023-12-08", "close": 3.92, "volume": 4649727.0}, {"date": "2023-12-11", "close": 3.89, "volume": 2540263.0}, {"date": "2023-12-12", "close": 3.81, "volume": 2036748.0}, {"date": "2023-12-13", "close": 3.99, "volume": 2021523.0}, {"date": "2023-12-14", "close": 4.0, "volume": 1481605.0}, {"date": "2023-12-15", "close": 3.95, "volume": 1304640.0}, {"date": "2023-12-18", "close": 3.87, "volume": 1322818.0}, {"date": "2023-12-19", "close": 3.9, "volume": 1169324.0}, {"date": "2023-12-20", "close": 3.85, "volume": 1005755.0}, {"date": "2023-12-21", "close": 3.89, "volume": 871517.0}, {"date": "2023-12-22", "close": 3.9, "volume": 957182.0}, {"date": "2023-12-26", "close": 3.96, "volume": 1056935.0}, {"date": "2023-12-27", "close": 3.95, "volume": 1014027.0}, {"date": "2023-12-28", "close": 3.9, "volume": 1065962.0}, {"date": "2023-12-29", "close": 3.84, "volume": 894333.0}, {"date": "2024-01-02", "close": 3.83, "volume": 856948.0}, {"date": "2024-01-03", "close": 3.72, "volume": 873069.0}, {"date": "2024-01-04", "close": 3.71, "volume": 1027945.0}, {"date": "2024-01-05", "close": 3.78, "volume": 1778488.0}, {"date": "2024-01-08", "close": 3.59, "volume": 1178716.0}, {"date": "2024-01-09", "close": 3.59, "volume": 817338.0}, {"date": "2024-01-10", "close": 3.58, "volume": 456081.0}, {"date": "2024-01-11", "close": 3.59, "volume": 891575.0}, {"date": "2024-01-12", "close": 3.64, "volume": 747378.0}, {"date": "2024-01-16", "close": 3.66, "volume": 806335.0}, {"date": "2024-01-17", "close": 3.64, "volume": 1009474.0}, {"date": "2024-01-18", "close": 3.59, "volume": 644584.0}, {"date": "2024-01-19", "close": 3.66, "volume": 715190.0}, {"date": "2024-01-22", "close": 3.81, "volume": 1343391.0}, {"date": "2024-01-23", "close": 3.77, "volume": 858608.0}, {"date": "2024-01-24", "close": 3.69, "volume": 712099.0}, {"date": "2024-01-25", "close": 3.74, "volume": 545553.0}, {"date": "2024-01-26", "close": 3.79, "volume": 638585.0}, {"date": "2024-01-29", "close": 3.85, "volume": 893874.0}, {"date": "2024-01-30", "close": 3.85, "volume": 1223589.0}, {"date": "2024-01-31", "close": 3.69, "volume": 863184.0}, {"date": "2024-02-01", "close": 3.73, "volume": 2776277.0}, {"date": "2024-02-02", "close": 3.78, "volume": 911675.0}, {"date": "2024-02-05", "close": 3.64, "volume": 870869.0}, {"date": "2024-02-06", "close": 3.58, "volume": 1232645.0}, {"date": "2024-02-07", "close": 3.63, "volume": 600296.0}, {"date": "2024-02-08", "close": 3.66, "volume": 636315.0}, {"date": "2024-02-09", "close": 3.64, "volume": 877548.0}, {"date": "2024-02-12", "close": 3.86, "volume": 1632945.0}, {"date": "2024-02-13", "close": 3.69, "volume": 908838.0}, {"date": "2024-02-14", "close": 3.8, "volume": 1174795.0}, {"date": "2024-02-15", "close": 3.82, "volume": 778606.0}, {"date": "2024-02-16", "close": 3.81, "volume": 496340.0}, {"date": "2024-02-20", "close": 3.86, "volume": 849876.0}, {"date": "2024-02-21", "close": 3.93, "volume": 1048487.0}, {"date": "2024-02-22", "close": 3.56, "volume": 2537284.0}, {"date": "2024-02-23", "close": 3.52, "volume": 1114646.0}, {"date": "2024-02-26", "close": 3.29, "volume": 2169636.0}, {"date": "2024-02-27", "close": 3.36, "volume": 1461564.0}, {"date": "2024-02-28", "close": 3.27, "volume": 1502358.0}, {"date": "2024-02-29", "close": 3.28, "volume": 1291878.0}, {"date": "2024-03-01", "close": 3.22, "volume": 890457.0}, {"date": "2024-03-04", "close": 3.27, "volume": 1210746.0}, {"date": "2024-03-05", "close": 3.25, "volume": 899473.0}, {"date": "2024-03-06", "close": 3.27, "volume": 937652.0}, {"date": "2024-03-07", "close": 3.44, "volume": 1472814.0}, {"date": "2024-03-08", "close": 3.46, "volume": 972917.0}, {"date": "2024-03-11", "close": 3.5, "volume": 762971.0}, {"date": "2024-03-12", "close": 3.42, "volume": 1393712.0}, {"date": "2024-03-13", "close": 3.49, "volume": 856983.0}, {"date": "2024-03-14", "close": 3.34, "volume": 711738.0}, {"date": "2024-03-15", "close": 3.47, "volume": 1666639.0}, {"date": "2024-03-18", "close": 3.39, "volume": 858229.0}, {"date": "2024-03-19", "close": 3.45, "volume": 935085.0}, {"date": "2024-03-20", "close": 3.49, "volume": 650872.0}, {"date": "2024-03-21", "close": 3.47, "volume": 556373.0}, {"date": "2024-03-22", "close": 3.41, "volume": 2199617.0}, {"date": "2024-03-25", "close": 3.36, "volume": 2042874.0}, {"date": "2024-03-26", "close": 3.35, "volume": 1087717.0}, {"date": "2024-03-27", "close": 3.39, "volume": 1279902.0}, {"date": "2024-03-28", "close": 3.43, "volume": 2247353.0}, {"date": "2024-04-01", "close": 3.42, "volume": 1682925.0}, {"date": "2024-04-02", "close": 3.37, "volume": 549805.0}, {"date": "2024-04-03", "close": 3.48, "volume": 1929968.0}, {"date": "2024-04-04", "close": 3.53, "volume": 1388762.0}, {"date": "2024-04-05", "close": 3.48, "volume": 1174260.0}, {"date": "2024-04-08", "close": 3.48, "volume": 727401.0}, {"date": "2024-04-09", "close": 3.49, "volume": 1553835.0}, {"date": "2024-04-10", "close": 3.45, "volume": 1151247.0}, {"date": "2024-04-11", "close": 3.44, "volume": 1227837.0}, {"date": "2024-04-12", "close": 3.41, "volume": 1267080.0}, {"date": "2024-04-15", "close": 3.33, "volume": 1280734.0}, {"date": "2024-04-16", "close": 3.46, "volume": 5421167.0}, {"date": "2024-04-17", "close": 3.37, "volume": 1193305.0}, {"date": "2024-04-18", "close": 3.45, "volume": 1640787.0}, {"date": "2024-04-19", "close": 3.49, "volume": 1569455.0}, {"date": "2024-04-22", "close": 3.63, "volume": 1065664.0}, {"date": "2024-04-23", "close": 3.71, "volume": 1420502.0}, {"date": "2024-04-24", "close": 3.73, "volume": 1083449.0}, {"date": "2024-04-25", "close": 4.01, "volume": 2588677.0}, {"date": "2024-04-26", "close": 4.05, "volume": 2734947.0}, {"date": "2024-04-29", "close": 3.98, "volume": 1566834.0}, {"date": "2024-04-30", "close": 3.95, "volume": 1138167.0}, {"date": "2024-05-01", "close": 3.96, "volume": 1364523.0}, {"date": "2024-05-02", "close": 3.97, "volume": 1056036.0}, {"date": "2024-05-03", "close": 3.94, "volume": 817510.0}, {"date": "2024-05-06", "close": 3.99, "volume": 1282482.0}, {"date": "2024-05-07", "close": 3.96, "volume": 844808.0}, {"date": "2024-05-08", "close": 4.03, "volume": 1169715.0}, {"date": "2024-05-09", "close": 4.04, "volume": 992765.0}, {"date": "2024-05-10", "close": 3.98, "volume": 930423.0}, {"date": "2024-05-13", "close": 4.01, "volume": 928423.0}, {"date": "2024-05-14", "close": 4.03, "volume": 740224.0}, {"date": "2024-05-15", "close": 4.02, "volume": 731202.0}, {"date": "2024-05-16", "close": 4.07, "volume": 1314380.0}, {"date": "2024-05-17", "close": 4.05, "volume": 888101.0}, {"date": "2024-05-20", "close": 4.07, "volume": 602709.0}, {"date": "2024-05-21", "close": 4.07, "volume": 656481.0}, {"date": "2024-05-22", "close": 3.99, "volume": 731913.0}, {"date": "2024-05-23", "close": 3.87, "volume": 2381049.0}, {"date": "2024-05-24", "close": 3.94, "volume": 638388.0}, {"date": "2024-05-28", "close": 3.9, "volume": 763641.0}, {"date": "2024-05-29", "close": 3.83, "volume": 1609753.0}, {"date": "2024-05-30", "close": 3.91, "volume": 561765.0}, {"date": "2024-05-31", "close": 3.95, "volume": 938442.0}, {"date": "2024-06-03", "close": 4.01, "volume": 897312.0}, {"date": "2024-06-04", "close": 4.03, "volume": 436507.0}, {"date": "2024-06-05", "close": 4.03, "volume": 1329409.0}, {"date": "2024-06-06", "close": 3.96, "volume": 897268.0}, {"date": "2024-06-07", "close": 3.9, "volume": 736549.0}, {"date": "2024-06-10", "close": 3.92, "volume": 927367.0}, {"date": "2024-06-11", "close": 3.89, "volume": 1408518.0}, {"date": "2024-06-12", "close": 3.81, "volume": 1497654.0}, {"date": "2024-06-13", "close": 3.72, "volume": 1231234.0}, {"date": "2024-06-14", "close": 3.72, "volume": 988724.0}, {"date": "2024-06-17", "close": 3.66, "volume": 869054.0}, {"date": "2024-06-18", "close": 3.57, "volume": 1268541.0}, {"date": "2024-06-20", "close": 3.55, "volume": 1002104.0}, {"date": "2024-06-21", "close": 3.52, "volume": 1409663.0}, {"date": "2024-06-24", "close": 3.57, "volume": 1326804.0}, {"date": "2024-06-25", "close": 3.48, "volume": 1037115.0}, {"date": "2024-06-26", "close": 3.5, "volume": 1269112.0}, {"date": "2024-06-27", "close": 3.47, "volume": 1241088.0}, {"date": "2024-06-28", "close": 3.4, "volume": 18917880.0}, {"date": "2024-07-01", "close": 3.36, "volume": 1621660.0}, {"date": "2024-07-02", "close": 3.37, "volume": 1912170.0}, {"date": "2024-07-03", "close": 3.35, "volume": 671004.0}, {"date": "2024-07-05", "close": 3.4, "volume": 3102436.0}, {"date": "2024-07-08", "close": 3.44, "volume": 2011278.0}, {"date": "2024-07-09", "close": 3.42, "volume": 1437345.0}, {"date": "2024-07-10", "close": 3.45, "volume": 1236302.0}, {"date": "2024-07-11", "close": 3.57, "volume": 2072650.0}, {"date": "2024-07-12", "close": 3.63, "volume": 1969665.0}, {"date": "2024-07-15", "close": 3.69, "volume": 1672971.0}, {"date": "2024-07-16", "close": 3.8, "volume": 2100005.0}, {"date": "2024-07-17", "close": 3.6, "volume": 2937593.0}, {"date": "2024-07-18", "close": 3.56, "volume": 2052433.0}, {"date": "2024-07-19", "close": 3.5, "volume": 1943156.0}, {"date": "2024-07-22", "close": 3.61, "volume": 1719801.0}, {"date": "2024-07-23", "close": 3.67, "volume": 2351948.0}, {"date": "2024-07-24", "close": 3.75, "volume": 2149836.0}, {"date": "2024-07-25", "close": 3.66, "volume": 2844080.0}, {"date": "2024-07-26", "close": 3.64, "volume": 1657505.0}, {"date": "2024-07-29", "close": 3.64, "volume": 1583365.0}, {"date": "2024-07-30", "close": 3.63, "volume": 1436881.0}, {"date": "2024-07-31", "close": 3.68, "volume": 1213901.0}, {"date": "2024-08-01", "close": 3.52, "volume": 2808086.0}, {"date": "2024-08-02", "close": 3.46, "volume": 1685985.0}, {"date": "2024-08-05", "close": 3.36, "volume": 1035347.0}, {"date": "2024-08-06", "close": 3.35, "volume": 1070225.0}, {"date": "2024-08-07", "close": 3.36, "volume": 1847958.0}, {"date": "2024-08-08", "close": 3.29, "volume": 834616.0}, {"date": "2024-08-09", "close": 3.21, "volume": 1514659.0}, {"date": "2024-08-12", "close": 3.21, "volume": 1134373.0}, {"date": "2024-08-13", "close": 3.29, "volume": 916294.0}, {"date": "2024-08-14", "close": 3.28, "volume": 680632.0}, {"date": "2024-08-15", "close": 3.36, "volume": 819468.0}, {"date": "2024-08-16", "close": 3.38, "volume": 845483.0}, {"date": "2024-08-19", "close": 3.43, "volume": 816918.0}, {"date": "2024-08-20", "close": 3.42, "volume": 485199.0}, {"date": "2024-08-21", "close": 3.48, "volume": 320160.0}, {"date": "2024-08-22", "close": 3.45, "volume": 473687.0}, {"date": "2024-08-23", "close": 3.53, "volume": 957794.0}, {"date": "2024-08-26", "close": 3.56, "volume": 501621.0}, {"date": "2024-08-27", "close": 3.58, "volume": 458818.0}, {"date": "2024-08-28", "close": 3.63, "volume": 1231002.0}, {"date": "2024-08-29", "close": 3.57, "volume": 745935.0}, {"date": "2024-08-30", "close": 3.58, "volume": 747900.0}, {"date": "2024-09-03", "close": 3.53, "volume": 1620253.0}, {"date": "2024-09-04", "close": 3.55, "volume": 1502048.0}, {"date": "2024-09-05", "close": 3.57, "volume": 1606365.0}, {"date": "2024-09-06", "close": 3.53, "volume": 834702.0}, {"date": "2024-09-09", "close": 3.58, "volume": 1876342.0}, {"date": "2024-09-10", "close": 3.57, "volume": 1685253.0}, {"date": "2024-09-11", "close": 3.54, "volume": 1030656.0}, {"date": "2024-09-12", "close": 3.38, "volume": 1066226.0}, {"date": "2024-09-13", "close": 3.61, "volume": 1380750.0}, {"date": "2024-09-16", "close": 3.65, "volume": 1455030.0}, {"date": "2024-09-17", "close": 3.63, "volume": 1907568.0}, {"date": "2024-09-18", "close": 3.64, "volume": 1626591.0}, {"date": "2024-09-19", "close": 3.69, "volume": 1225240.0}, {"date": "2024-09-20", "close": 3.62, "volume": 1538164.0}, {"date": "2024-09-23", "close": 3.67, "volume": 1001883.0}, {"date": "2024-09-24", "close": 3.72, "volume": 1070556.0}, {"date": "2024-09-25", "close": 3.7, "volume": 793796.0}, {"date": "2024-09-26", "close": 3.72, "volume": 819373.0}, {"date": "2024-09-27", "close": 3.74, "volume": 1159373.0}, {"date": "2024-09-30", "close": 3.77, "volume": 1164946.0}, {"date": "2024-10-01", "close": 3.79, "volume": 923199.0}, {"date": "2024-10-02", "close": 3.71, "volume": 770212.0}, {"date": "2024-10-03", "close": 3.67, "volume": 842413.0}, {"date": "2024-10-04", "close": 3.75, "volume": 1231903.0}, {"date": "2024-10-07", "close": 3.7, "volume": 851336.0}, {"date": "2024-10-08", "close": 3.68, "volume": 1012309.0}, {"date": "2024-10-09", "close": 3.73, "volume": 864727.0}, {"date": "2024-10-10", "close": 3.73, "volume": 847601.0}, {"date": "2024-10-11", "close": 3.73, "volume": 836026.0}, {"date": "2024-10-14", "close": 3.83, "volume": 920282.0}, {"date": "2024-10-15", "close": 3.96, "volume": 2916014.0}, {"date": "2024-10-16", "close": 3.97, "volume": 1763887.0}, {"date": "2024-10-17", "close": 4.14, "volume": 1971552.0}, {"date": "2024-10-18", "close": 4.24, "volume": 1942995.0}, {"date": "2024-10-21", "close": 4.17, "volume": 1141962.0}, {"date": "2024-10-22", "close": 4.21, "volume": 1279943.0}, {"date": "2024-10-23", "close": 4.19, "volume": 1255646.0}, {"date": "2024-10-24", "close": 3.91, "volume": 2148358.0}, {"date": "2024-10-25", "close": 3.71, "volume": 2185002.0}, {"date": "2024-10-28", "close": 3.66, "volume": 2707131.0}, {"date": "2024-10-29", "close": 3.74, "volume": 4289954.0}, {"date": "2024-10-30", "close": 3.72, "volume": 2309508.0}, {"date": "2024-10-31", "close": 3.68, "volume": 1233085.0}, {"date": "2024-11-01", "close": 3.64, "volume": 1311523.0}, {"date": "2024-11-04", "close": 3.64, "volume": 885542.0}, {"date": "2024-11-05", "close": 3.69, "volume": 1699922.0}, {"date": "2024-11-06", "close": 3.69, "volume": 2784794.0}, {"date": "2024-11-07", "close": 3.75, "volume": 2156492.0}, {"date": "2024-11-08", "close": 3.74, "volume": 1132171.0}, {"date": "2024-11-11", "close": 3.79, "volume": 1393705.0}, {"date": "2024-11-12", "close": 3.7, "volume": 1350893.0}, {"date": "2024-11-13", "close": 3.7, "volume": 1664765.0}, {"date": "2024-11-14", "close": 3.66, "volume": 982111.0}, {"date": "2024-11-15", "close": 3.62, "volume": 861686.0}, {"date": "2024-11-18", "close": 3.61, "volume": 1176769.0}, {"date": "2024-11-19", "close": 3.6, "volume": 776316.0}, {"date": "2024-11-20", "close": 3.63, "volume": 695611.0}, {"date": "2024-11-21", "close": 3.71, "volume": 1329882.0}, {"date": "2024-11-22", "close": 3.73, "volume": 1247171.0}, {"date": "2024-11-25", "close": 3.71, "volume": 875656.0}, {"date": "2024-11-26", "close": 3.7, "volume": 1619356.0}, {"date": "2024-11-27", "close": 3.69, "volume": 960745.0}, {"date": "2024-11-29", "close": 3.68, "volume": 472860.0}, {"date": "2024-12-02", "close": 3.77, "volume": 1042953.0}, {"date": "2024-12-03", "close": 3.72, "volume": 1271379.0}, {"date": "2024-12-04", "close": 3.71, "volume": 961023.0}, {"date": "2024-12-05", "close": 3.48, "volume": 1373392.0}, {"date": "2024-12-06", "close": 3.43, "volume": 888358.0}, {"date": "2024-12-09", "close": 3.45, "volume": 1053134.0}, {"date": "2024-12-10", "close": 3.47, "volume": 941385.0}, {"date": "2024-12-11", "close": 3.19, "volume": 2929206.0}, {"date": "2024-12-12", "close": 3.22, "volume": 1513231.0}, {"date": "2024-12-13", "close": 3.21, "volume": 1214778.0}, {"date": "2024-12-16", "close": 3.17, "volume": 1017563.0}, {"date": "2024-12-17", "close": 3.15, "volume": 1598766.0}, {"date": "2024-12-18", "close": 3.04, "volume": 1595441.0}, {"date": "2024-12-19", "close": 3.03, "volume": 2520809.0}, {"date": "2024-12-20", "close": 3.06, "volume": 1959770.0}, {"date": "2024-12-23", "close": 3.06, "volume": 1120378.0}, {"date": "2024-12-24", "close": 3.02, "volume": 520137.0}, {"date": "2024-12-26", "close": 2.98, "volume": 853134.0}, {"date": "2024-12-27", "close": 3.02, "volume": 1540975.0}, {"date": "2024-12-30", "close": 2.96, "volume": 1561988.0}, {"date": "2024-12-31", "close": 3.01, "volume": 816256.0}, {"date": "2025-01-02", "close": 2.97, "volume": 768125.0}, {"date": "2025-01-03", "close": 2.97, "volume": 1657903.0}, {"date": "2025-01-06", "close": 2.89, "volume": 2427786.0}, {"date": "2025-01-07", "close": 2.75, "volume": 2181611.0}, {"date": "2025-01-08", "close": 2.73, "volume": 1827985.0}, {"date": "2025-01-10", "close": 2.68, "volume": 1852921.0}, {"date": "2025-01-13", "close": 2.82, "volume": 1938401.0}, {"date": "2025-01-14", "close": 2.77, "volume": 1406368.0}, {"date": "2025-01-15", "close": 2.84, "volume": 881718.0}, {"date": "2025-01-16", "close": 2.79, "volume": 1688552.0}, {"date": "2025-01-17", "close": 2.8, "volume": 852240.0}, {"date": "2025-01-21", "close": 2.84, "volume": 1227119.0}, {"date": "2025-01-22", "close": 2.79, "volume": 824095.0}, {"date": "2025-01-23", "close": 2.79, "volume": 665028.0}, {"date": "2025-01-24", "close": 2.79, "volume": 556559.0}, {"date": "2025-01-27", "close": 2.82, "volume": 907062.0}, {"date": "2025-01-28", "close": 2.78, "volume": 759722.0}, {"date": "2025-01-29", "close": 2.76, "volume": 801322.0}, {"date": "2025-01-30", "close": 2.81, "volume": 1212410.0}, {"date": "2025-01-31", "close": 2.77, "volume": 851824.0}, {"date": "2025-02-03", "close": 2.73, "volume": 737328.0}, {"date": "2025-02-04", "close": 2.74, "volume": 1057622.0}, {"date": "2025-02-05", "close": 2.7, "volume": 913640.0}, {"date": "2025-02-06", "close": 2.62, "volume": 1267682.0}, {"date": "2025-02-07", "close": 2.51, "volume": 1448150.0}, {"date": "2025-02-10", "close": 2.65, "volume": 1446454.0}, {"date": "2025-02-11", "close": 2.69, "volume": 1093049.0}, {"date": "2025-02-12", "close": 2.62, "volume": 653665.0}, {"date": "2025-02-13", "close": 2.62, "volume": 1120885.0}, {"date": "2025-02-14", "close": 2.63, "volume": 517363.0}, {"date": "2025-02-18", "close": 2.63, "volume": 631434.0}, {"date": "2025-02-19", "close": 2.65, "volume": 1595095.0}, {"date": "2025-02-20", "close": 2.73, "volume": 1480885.0}, {"date": "2025-02-21", "close": 2.74, "volume": 1434088.0}, {"date": "2025-02-24", "close": 2.76, "volume": 1094586.0}, {"date": "2025-02-25", "close": 2.78, "volume": 1709949.0}, {"date": "2025-02-26", "close": 2.91, "volume": 4199835.0}, {"date": "2025-02-27", "close": 3.16, "volume": 5875822.0}, {"date": "2025-02-28", "close": 2.87, "volume": 5560476.0}, {"date": "2025-03-03", "close": 2.84, "volume": 1311687.0}, {"date": "2025-03-04", "close": 2.72, "volume": 1348237.0}, {"date": "2025-03-05", "close": 2.78, "volume": 1197076.0}, {"date": "2025-03-06", "close": 2.78, "volume": 1427901.0}, {"date": "2025-03-07", "close": 2.9, "volume": 2074108.0}, {"date": "2025-03-10", "close": 2.86, "volume": 2488388.0}, {"date": "2025-03-11", "close": 2.82, "volume": 2413633.0}, {"date": "2025-03-12", "close": 2.77, "volume": 2230913.0}, {"date": "2025-03-13", "close": 2.72, "volume": 2779584.0}, {"date": "2025-03-14", "close": 2.9, "volume": 2448232.0}, {"date": "2025-03-17", "close": 2.88, "volume": 1883691.0}, {"date": "2025-03-18", "close": 2.98, "volume": 1636770.0}, {"date": "2025-03-19", "close": 2.97, "volume": 1274631.0}, {"date": "2025-03-20", "close": 2.98, "volume": 1218507.0}, {"date": "2025-03-21", "close": 2.89, "volume": 2677290.0}, {"date": "2025-03-24", "close": 2.9, "volume": 797789.0}, {"date": "2025-03-25", "close": 2.87, "volume": 1414174.0}, {"date": "2025-03-26", "close": 2.94, "volume": 718080.0}, {"date": "2025-03-27", "close": 2.98, "volume": 754027.0}, {"date": "2025-03-28", "close": 3.0, "volume": 1328798.0}, {"date": "2025-03-31", "close": 3.02, "volume": 1694969.0}, {"date": "2025-04-01", "close": 3.05, "volume": 1251491.0}, {"date": "2025-04-02", "close": 3.09, "volume": 1217685.0}, {"date": "2025-04-03", "close": 3.01, "volume": 1663614.0}, {"date": "2025-04-04", "close": 2.86, "volume": 2273467.0}, {"date": "2025-04-07", "close": 2.72, "volume": 2749469.0}, {"date": "2025-04-08", "close": 2.6, "volume": 1590706.0}, {"date": "2025-04-09", "close": 2.68, "volume": 1836564.0}, {"date": "2025-04-10", "close": 2.63, "volume": 1840517.0}, {"date": "2025-04-11", "close": 2.72, "volume": 1646458.0}, {"date": "2025-04-14", "close": 2.77, "volume": 1199214.0}, {"date": "2025-04-15", "close": 2.68, "volume": 944006.0}, {"date": "2025-04-16", "close": 2.64, "volume": 968665.0}, {"date": "2025-04-17", "close": 2.7, "volume": 1255943.0}, {"date": "2025-04-21", "close": 2.67, "volume": 879082.0}, {"date": "2025-04-22", "close": 2.78, "volume": 1104629.0}, {"date": "2025-04-23", "close": 2.76, "volume": 1542091.0}, {"date": "2025-04-24", "close": 3.6, "volume": 10767710.0}, {"date": "2025-04-25", "close": 3.76, "volume": 4668947.0}, {"date": "2025-04-28", "close": 3.71, "volume": 3302582.0}, {"date": "2025-04-29", "close": 3.78, "volume": 2758143.0}, {"date": "2025-04-30", "close": 3.71, "volume": 2066178.0}, {"date": "2025-05-01", "close": 3.71, "volume": 2338968.0}, {"date": "2025-05-02", "close": 3.65, "volume": 2259146.0}, {"date": "2025-05-05", "close": 3.57, "volume": 1330157.0}, {"date": "2025-05-06", "close": 3.52, "volume": 2468763.0}, {"date": "2025-05-07", "close": 3.54, "volume": 1806440.0}, {"date": "2025-05-08", "close": 3.62, "volume": 1861807.0}, {"date": "2025-05-09", "close": 3.73, "volume": 2400237.0}, {"date": "2025-05-12", "close": 3.83, "volume": 1850026.0}, {"date": "2025-05-13", "close": 3.8, "volume": 2047422.0}, {"date": "2025-05-14", "close": 3.8, "volume": 2781932.0}, {"date": "2025-05-15", "close": 3.77, "volume": 2161860.0}, {"date": "2025-05-16", "close": 3.88, "volume": 2977181.0}, {"date": "2025-05-19", "close": 3.91, "volume": 1306328.0}, {"date": "2025-05-20", "close": 3.93, "volume": 1840793.0}, {"date": "2025-05-21", "close": 3.78, "volume": 10737400.0}, {"date": "2025-05-22", "close": 3.85, "volume": 2900467.0}, {"date": "2025-05-23", "close": 3.83, "volume": 1912981.0}, {"date": "2025-05-27", "close": 3.85, "volume": 4239152.0}, {"date": "2025-05-28", "close": 3.92, "volume": 1677098.0}, {"date": "2025-05-29", "close": 3.93, "volume": 915558.0}, {"date": "2025-05-30", "close": 3.9, "volume": 1814049.0}, {"date": "2025-06-02", "close": 3.88, "volume": 938578.0}, {"date": "2025-06-03", "close": 3.92, "volume": 917642.0}, {"date": "2025-06-04", "close": 3.91, "volume": 969536.0}, {"date": "2025-06-05", "close": 3.92, "volume": 1193943.0}, {"date": "2025-06-06", "close": 3.94, "volume": 1358556.0}, {"date": "2025-06-09", "close": 4.15, "volume": 1847718.0}, {"date": "2025-06-10", "close": 4.23, "volume": 1990198.0}, {"date": "2025-06-11", "close": 4.11, "volume": 2256224.0}, {"date": "2025-06-12", "close": 4.14, "volume": 1915887.0}, {"date": "2025-06-13", "close": 4.11, "volume": 3001976.0}, {"date": "2025-06-16", "close": 4.22, "volume": 1695307.0}, {"date": "2025-06-17", "close": 4.12, "volume": 2303849.0}, {"date": "2025-06-18", "close": 4.13, "volume": 1673284.0}, {"date": "2025-06-20", "close": 4.17, "volume": 2312729.0}, {"date": "2025-06-23", "close": 4.21, "volume": 1256671.0}, {"date": "2025-06-24", "close": 4.27, "volume": 1970268.0}, {"date": "2025-06-25", "close": 4.27, "volume": 998641.0}, {"date": "2025-06-26", "close": 4.33, "volume": 1249121.0}, {"date": "2025-06-27", "close": 4.3, "volume": 3870650.0}, {"date": "2025-06-30", "close": 4.28, "volume": 1152581.0}, {"date": "2025-07-01", "close": 4.37, "volume": 1578667.0}, {"date": "2025-07-02", "close": 4.43, "volume": 1763833.0}, {"date": "2025-07-03", "close": 4.51, "volume": 680731.0}, {"date": "2025-07-07", "close": 4.56, "volume": 2030637.0}, {"date": "2025-07-08", "close": 4.66, "volume": 2833789.0}, {"date": "2025-07-09", "close": 4.7, "volume": 1430645.0}, {"date": "2025-07-10", "close": 4.72, "volume": 1695353.0}, {"date": "2025-07-11", "close": 4.74, "volume": 988774.0}, {"date": "2025-07-14", "close": 4.71, "volume": 1380374.0}, {"date": "2025-07-15", "close": 4.6, "volume": 1144997.0}, {"date": "2025-07-16", "close": 4.6, "volume": 1106029.0}, {"date": "2025-07-17", "close": 4.55, "volume": 812820.0}, {"date": "2025-07-18", "close": 4.57, "volume": 918882.0}, {"date": "2025-07-21", "close": 4.52, "volume": 955134.0}, {"date": "2025-07-22", "close": 4.61, "volume": 1360743.0}, {"date": "2025-07-23", "close": 4.64, "volume": 986331.0}, {"date": "2025-07-24", "close": 3.88, "volume": 5564126.0}, {"date": "2025-07-25", "close": 3.76, "volume": 2193585.0}, {"date": "2025-07-28", "close": 4.0, "volume": 5613541.0}, {"date": "2025-07-29", "close": 3.98, "volume": 2496825.0}, {"date": "2025-07-30", "close": 3.98, "volume": 2011969.0}, {"date": "2025-07-31", "close": 3.96, "volume": 1829806.0}, {"date": "2025-08-01", "close": 3.91, "volume": 1858579.0}, {"date": "2025-08-04", "close": 3.91, "volume": 1450480.0}, {"date": "2025-08-05", "close": 3.92, "volume": 1750084.0}, {"date": "2025-08-06", "close": 3.86, "volume": 1907406.0}, {"date": "2025-08-07", "close": 3.8, "volume": 1329322.0}, {"date": "2025-08-08", "close": 3.77, "volume": 1086771.0}, {"date": "2025-08-11", "close": 3.86, "volume": 1347361.0}, {"date": "2025-08-12", "close": 3.97, "volume": 1359668.0}, {"date": "2025-08-13", "close": 3.96, "volume": 948811.0}, {"date": "2025-08-14", "close": 3.86, "volume": 759410.0}, {"date": "2025-08-15", "close": 3.82, "volume": 712964.0}, {"date": "2025-08-18", "close": 3.77, "volume": 689480.0}, {"date": "2025-08-19", "close": 3.72, "volume": 774297.0}, {"date": "2025-08-20", "close": 3.71, "volume": 631449.0}, {"date": "2025-08-21", "close": 3.71, "volume": 661414.0}, {"date": "2025-08-22", "close": 3.77, "volume": 1023913.0}, {"date": "2025-08-25", "close": 3.68, "volume": 715775.0}, {"date": "2025-08-26", "close": 3.67, "volume": 691740.0}, {"date": "2025-08-27", "close": 3.69, "volume": 779886.0}, {"date": "2025-08-28", "close": 3.64, "volume": 788713.0}, {"date": "2025-08-29", "close": 3.69, "volume": 689015.0}, {"date": "2025-09-02", "close": 3.63, "volume": 931810.0}, {"date": "2025-09-03", "close": 3.51, "volume": 1249909.0}, {"date": "2025-09-04", "close": 3.55, "volume": 790519.0}, {"date": "2025-09-05", "close": 3.58, "volume": 545708.0}, {"date": "2025-09-08", "close": 3.55, "volume": 837306.0}, {"date": "2025-09-09", "close": 3.51, "volume": 656655.0}, {"date": "2025-09-10", "close": 3.51, "volume": 1335164.0}, {"date": "2025-09-11", "close": 3.58, "volume": 1005992.0}, {"date": "2025-09-12", "close": 3.56, "volume": 550221.0}, {"date": "2025-09-15", "close": 3.6, "volume": 1400832.0}, {"date": "2025-09-16", "close": 3.61, "volume": 1071320.0}, {"date": "2025-09-17", "close": 3.7, "volume": 2318050.0}, {"date": "2025-09-18", "close": 3.77, "volume": 1926362.0}, {"date": "2025-09-19", "close": 3.86, "volume": 3883392.0}, {"date": "2025-09-22", "close": 3.91, "volume": 2080594.0}, {"date": "2025-09-23", "close": 3.85, "volume": 1184920.0}, {"date": "2025-09-24", "close": 3.92, "volume": 1052818.0}, {"date": "2025-09-25", "close": 3.84, "volume": 826251.0}, {"date": "2025-09-26", "close": 3.94, "volume": 735566.0}, {"date": "2025-09-29", "close": 3.95, "volume": 815852.0}, {"date": "2025-09-30", "close": 3.99, "volume": 749491.0}, {"date": "2025-10-01", "close": 3.96, "volume": 685806.0}, {"date": "2025-10-02", "close": 3.97, "volume": 601031.0}, {"date": "2025-10-03", "close": 3.92, "volume": 594565.0}, {"date": "2025-10-06", "close": 3.75, "volume": 1853287.0}, {"date": "2025-10-07", "close": 3.7, "volume": 1460687.0}, {"date": "2025-10-08", "close": 3.71, "volume": 1119483.0}, {"date": "2025-10-09", "close": 3.67, "volume": 1040208.0}, {"date": "2025-10-10", "close": 3.63, "volume": 1702987.0}, {"date": "2025-10-13", "close": 3.7, "volume": 1083729.0}, {"date": "2025-10-14", "close": 3.72, "volume": 989312.0}, {"date": "2025-10-15", "close": 3.7, "volume": 902256.0}, {"date": "2025-10-16", "close": 3.79, "volume": 2463383.0}, {"date": "2025-10-17", "close": 3.75, "volume": 521943.0}, {"date": "2025-10-20", "close": 3.75, "volume": 710670.0}, {"date": "2025-10-21", "close": 3.75, "volume": 586306.0}, {"date": "2025-10-22", "close": 3.73, "volume": 2127033.0}, {"date": "2025-10-23", "close": 4.02, "volume": 3194337.0}, {"date": "2025-10-24", "close": 3.79, "volume": 1729525.0}, {"date": "2025-10-27", "close": 3.77, "volume": 1377423.0}, {"date": "2025-10-28", "close": 3.73, "volume": 1666450.0}, {"date": "2025-10-29", "close": 3.66, "volume": 3467600.0}, {"date": "2025-10-30", "close": 3.54, "volume": 1106507.0}, {"date": "2025-10-31", "close": 3.57, "volume": 1497654.0}, {"date": "2025-11-03", "close": 3.38, "volume": 1255667.0}, {"date": "2025-11-04", "close": 3.36, "volume": 1009963.0}, {"date": "2025-11-05", "close": 3.43, "volume": 1164099.0}, {"date": "2025-11-06", "close": 3.32, "volume": 740084.0}, {"date": "2025-11-07", "close": 3.4, "volume": 1309723.0}, {"date": "2025-11-10", "close": 3.34, "volume": 876932.0}, {"date": "2025-11-11", "close": 3.49, "volume": 1615168.0}, {"date": "2025-11-12", "close": 3.55, "volume": 2249039.0}, {"date": "2025-11-13", "close": 3.6, "volume": 1091119.0}, {"date": "2025-11-14", "close": 3.6, "volume": 1370137.0}, {"date": "2025-11-17", "close": 3.58, "volume": 2196001.0}, {"date": "2025-11-18", "close": 3.7, "volume": 1105400.0}, {"date": "2025-11-19", "close": 3.7, "volume": 1115560.0}, {"date": "2025-11-20", "close": 3.72, "volume": 1243699.0}, {"date": "2025-11-21", "close": 3.76, "volume": 1229310.0}, {"date": "2025-11-24", "close": 3.72, "volume": 1113152.0}, {"date": "2025-11-25", "close": 3.75, "volume": 924732.0}, {"date": "2025-11-26", "close": 3.75, "volume": 812135.0}, {"date": "2025-11-28", "close": 3.75, "volume": 689515.0}, {"date": "2025-12-01", "close": 3.79, "volume": 1757388.0}, {"date": "2025-12-02", "close": 3.86, "volume": 988365.0}, {"date": "2025-12-03", "close": 3.92, "volume": 689615.0}, {"date": "2025-12-04", "close": 3.88, "volume": 781595.0}, {"date": "2025-12-05", "close": 3.91, "volume": 892479.0}, {"date": "2025-12-08", "close": 3.87, "volume": 940396.0}, {"date": "2025-12-09", "close": 3.88, "volume": 870786.0}, {"date": "2025-12-10", "close": 4.01, "volume": 1118575.0}, {"date": "2025-12-11", "close": 4.07, "volume": 1019753.0}, {"date": "2025-12-12", "close": 4.11, "volume": 1091286.0}, {"date": "2025-12-15", "close": 4.21, "volume": 821156.0}, {"date": "2025-12-16", "close": 4.11, "volume": 1455131.0}, {"date": "2025-12-17", "close": 4.15, "volume": 1194892.0}, {"date": "2025-12-18", "close": 4.22, "volume": 3061096.0}, {"date": "2025-12-19", "close": 4.06, "volume": 2193351.0}, {"date": "2025-12-22", "close": 4.04, "volume": 815610.0}, {"date": "2025-12-23", "close": 4.04, "volume": 664798.0}, {"date": "2025-12-24", "close": 4.06, "volume": 247437.0}, {"date": "2025-12-26", "close": 4.06, "volume": 355076.0}, {"date": "2025-12-29", "close": 4.12, "volume": 588035.0}, {"date": "2025-12-30", "close": 4.1, "volume": 592864.0}, {"date": "2025-12-31", "close": 4.1, "volume": 461421.0}, {"date": "2026-01-02", "close": 4.15, "volume": 585732.0}, {"date": "2026-01-05", "close": 4.12, "volume": 1246688.0}, {"date": "2026-01-06", "close": 4.2, "volume": 1282796.0}, {"date": "2026-01-07", "close": 4.28, "volume": 1141834.0}, {"date": "2026-01-08", "close": 4.35, "volume": 733789.0}, {"date": "2026-01-09", "close": 4.26, "volume": 531331.0}, {"date": "2026-01-12", "close": 4.28, "volume": 510612.0}, {"date": "2026-01-13", "close": 4.31, "volume": 754664.0}, {"date": "2026-01-14", "close": 4.39, "volume": 714608.0}, {"date": "2026-01-15", "close": 4.39, "volume": 1087947.0}, {"date": "2026-01-16", "close": 4.37, "volume": 2994064.0}, {"date": "2026-01-20", "close": 4.12, "volume": 779295.0}, {"date": "2026-01-21", "close": 4.29, "volume": 1907862.0}, {"date": "2026-01-22", "close": 4.33, "volume": 914741.0}, {"date": "2026-01-23", "close": 4.41, "volume": 599795.0}, {"date": "2026-01-26", "close": 4.41, "volume": 466710.0}, {"date": "2026-01-27", "close": 4.44, "volume": 776787.0}, {"date": "2026-01-28", "close": 4.41, "volume": 471794.0}, {"date": "2026-01-29", "close": 4.43, "volume": 501646.0}, {"date": "2026-01-30", "close": 4.39, "volume": 624663.0}, {"date": "2026-02-02", "close": 4.45, "volume": 1668141.0}, {"date": "2026-02-03", "close": 4.64, "volume": 1478663.0}, {"date": "2026-02-04", "close": 4.84, "volume": 1399393.0}, {"date": "2026-02-05", "close": 4.81, "volume": 2449551.0}, {"date": "2026-02-06", "close": 4.79, "volume": 978572.0}, {"date": "2026-02-09", "close": 4.84, "volume": 850729.0}, {"date": "2026-02-10", "close": 4.91, "volume": 1502094.0}, {"date": "2026-02-11", "close": 4.89, "volume": 1059689.0}, {"date": "2026-02-12", "close": 4.8, "volume": 817249.0}, {"date": "2026-02-13", "close": 4.86, "volume": 777733.0}, {"date": "2026-02-17", "close": 4.81, "volume": 788939.0}, {"date": "2026-02-18", "close": 4.78, "volume": 1168669.0}, {"date": "2026-02-19", "close": 4.74, "volume": 944854.0}, {"date": "2026-02-20", "close": 4.7, "volume": 1085634.0}, {"date": "2026-02-23", "close": 4.71, "volume": 1116702.0}, {"date": "2026-02-24", "close": 4.7, "volume": 1143919.0}, {"date": "2026-02-25", "close": 4.58, "volume": 3712221.0}, {"date": "2026-02-26", "close": 4.61, "volume": 4633760.0}, {"date": "2026-02-27", "close": 4.85, "volume": 4492891.0}, {"date": "2026-03-02", "close": 4.85, "volume": 4209959.0}, {"date": "2026-03-03", "close": 4.77, "volume": 1566787.0}, {"date": "2026-03-04", "close": 4.72, "volume": 2495706.0}, {"date": "2026-03-05", "close": 4.6, "volume": 2812577.0}, {"date": "2026-03-06", "close": 4.52, "volume": 953136.0}, {"date": "2026-03-09", "close": 4.39, "volume": 2776727.0}, {"date": "2026-03-10", "close": 4.37, "volume": 2765331.0}, {"date": "2026-03-11", "close": 4.34, "volume": 1921978.0}, {"date": "2026-03-12", "close": 4.11, "volume": 1774941.0}, {"date": "2026-03-13", "close": 4.1, "volume": 1291752.0}, {"date": "2026-03-16", "close": 4.21, "volume": 1351781.0}, {"date": "2026-03-17", "close": 4.23, "volume": 1309213.0}, {"date": "2026-03-18", "close": 4.01, "volume": 1073138.0}, {"date": "2026-03-19", "close": 4.03, "volume": 1174583.0}, {"date": "2026-03-20", "close": 3.92, "volume": 2396165.0}, {"date": "2026-03-23", "close": 4.1, "volume": 2165126.0}, {"date": "2026-03-24", "close": 4.16, "volume": 901845.0}, {"date": "2026-03-25", "close": 4.25, "volume": 2452183.0}, {"date": "2026-03-26", "close": 4.15, "volume": 1171888.0}, {"date": "2026-03-27", "close": 3.94, "volume": 1409172.0}, {"date": "2026-03-30", "close": 3.93, "volume": 1979986.0}, {"date": "2026-03-31", "close": 4.05, "volume": 1752491.0}, {"date": "2026-04-01", "close": 4.11, "volume": 1158653.0}, {"date": "2026-04-02", "close": 4.09, "volume": 890595.0}, {"date": "2026-04-06", "close": 4.03, "volume": 607151.0}, {"date": "2026-04-07", "close": 3.91, "volume": 1722655.0}, {"date": "2026-04-08", "close": 4.15, "volume": 1678723.0}, {"date": "2026-04-09", "close": 4.15, "volume": 927328.0}, {"date": "2026-04-10", "close": 4.12, "volume": 1229483.0}, {"date": "2026-04-13", "close": 4.15, "volume": 751675.0}, {"date": "2026-04-14", "close": 4.09, "volume": 1300343.0}, {"date": "2026-04-15", "close": 4.11, "volume": 791292.0}, {"date": "2026-04-16", "close": 4.12, "volume": 768459.0}, {"date": "2026-04-17", "close": 4.2, "volume": 1004583.0}, {"date": "2026-04-20", "close": 4.11, "volume": 797686.0}, {"date": "2026-04-21", "close": 3.94, "volume": 1092273.0}, {"date": "2026-04-22", "close": 3.85, "volume": 1492239.0}, {"date": "2026-04-23", "close": 3.94, "volume": 1724755.0}, {"date": "2026-04-24", "close": 4.01, "volume": 1087892.0}, {"date": "2026-04-27", "close": 3.98, "volume": 1631522.0}, {"date": "2026-04-28", "close": 3.9, "volume": 1164117.0}, {"date": "2026-04-29", "close": 3.85, "volume": 1859263.0}, {"date": "2026-04-30", "close": 3.85, "volume": 903405.0}, {"date": "2026-05-01", "close": 3.94, "volume": 702942.0}, {"date": "2026-05-04", "close": 3.94, "volume": 975911.0}, {"date": "2026-05-05", "close": 3.93, "volume": 919852.0}, {"date": "2026-05-06", "close": 3.97, "volume": 873697.0}, {"date": "2026-05-07", "close": 3.96, "volume": 810817.0}, {"date": "2026-05-08", "close": 4.0, "volume": 539524.0}, {"date": "2026-05-11", "close": 3.97, "volume": 979472.0}, {"date": "2026-05-12", "close": 4.0, "volume": 1284789.0}, {"date": "2026-05-13", "close": 4.01, "volume": 1339208.0}, {"date": "2026-05-14", "close": 4.01, "volume": 806507.0}, {"date": "2026-05-15", "close": 3.95, "volume": 1692619.0}, {"date": "2026-05-18", "close": 4.01, "volume": 1347415.0}, {"date": "2026-05-19", "close": 3.97, "volume": 933123.0}, {"date": "2026-05-20", "close": 4.05, "volume": 2801397.0}, {"date": "2026-05-21", "close": 4.07, "volume": 3746846.0}, {"date": "2026-05-22", "close": 4.04, "volume": 585350.0}, {"date": "2026-05-26", "close": 4.08, "volume": 2060423.0}, {"date": "2026-05-27", "close": 4.18, "volume": 1151925.0}, {"date": "2026-05-28", "close": 4.2, "volume": 1111255.0}, {"date": "2026-05-29", "close": 4.03, "volume": 1159401.0}, {"date": "2026-06-01", "close": 4.02, "volume": 1259441.0}, {"date": "2026-06-02", "close": 4.06, "volume": 1011726.0}, {"date": "2026-06-03", "close": 3.98, "volume": 1130080.0}, {"date": "2026-06-04", "close": 3.98, "volume": 934887.0}, {"date": "2026-06-05", "close": 3.94, "volume": 1025186.0}, {"date": "2026-06-08", "close": 3.93, "volume": 1221124.0}, {"date": "2026-06-09", "close": 4.07, "volume": 1503827.0}, {"date": "2026-06-10", "close": 4.05, "volume": 1006382.0}, {"date": "2026-06-11", "close": 4.06, "volume": 4116363.0}, {"date": "2026-06-12", "close": 4.2, "volume": 3319118.0}, {"date": "2026-06-15", "close": 4.24, "volume": 2345239.0}, {"date": "2026-06-16", "close": 4.36, "volume": 1675038.0}, {"date": "2026-06-17", "close": 4.35, "volume": 1714258.0}, {"date": "2026-06-18", "close": 4.34, "volume": 1808557.0}, {"date": "2026-06-22", "close": 4.5, "volume": 1338897.0}, {"date": "2026-06-23", "close": 4.58, "volume": 3113344.0}, {"date": "2026-06-24", "close": 4.48, "volume": 3570300.0}, {"date": "2026-06-25", "close": 4.5, "volume": 1845123.0}, {"date": "2026-06-26", "close": 4.61, "volume": 3862629.0}, {"date": "2026-06-29", "close": 4.59, "volume": 3430744.0}, {"date": "2026-06-30", "close": 4.74, "volume": 4148623.0}, {"date": "2026-07-01", "close": 4.69, "volume": 2131198.0}, {"date": "2026-07-02", "close": 4.83, "volume": 2818642.0}, {"date": "2026-07-06", "close": 4.72, "volume": 2154613.0}, {"date": "2026-07-07", "close": 4.75, "volume": 1350968.0}, {"date": "2026-07-08", "close": 4.53, "volume": 3065493.0}, {"date": "2026-07-09", "close": 4.63, "volume": 1535122.0}, {"date": "2026-07-10", "close": 4.63, "volume": 1146353.0}, {"date": "2026-07-13", "close": 4.46, "volume": 2042266.0}, {"date": "2026-07-14", "close": 4.42, "volume": 1648001.0}, {"date": "2026-07-15", "close": 4.52, "volume": 1857498.0}, {"date": "2026-07-16", "close": 4.75, "volume": 2585229.0}, {"date": "2026-07-17", "close": 4.69, "volume": 2214958.0}, {"date": "2026-07-20", "close": 4.5, "volume": 3975188.0}, {"date": "2026-07-21", "close": 4.69, "volume": 2114063.0}, {"date": "2026-07-22", "close": 4.71, "volume": 2996272.0}, {"date": "2026-07-23", "close": 4.72, "volume": 4454728.0}, {"date": "2026-07-24", "close": 4.78, "volume": 2631513.0}, {"date": "2026-07-27", "close": 4.84, "volume": 11161540.0}, {"date": "2026-07-28", "close": 5.21, "volume": 8463559.0}, {"date": "2026-07-29", "close": 4.96, "volume": 3032220.0}, {"date": "2026-07-30", "close": 4.85, "volume": 2448829.0}, {"date": "2026-07-31", "close": 4.73, "volume": 1650474.0}, {"date": "2026-08-03", "close": 4.8, "volume": 1457213.0}, {"date": "2026-08-04", "close": 4.95, "volume": 3208330.0}, {"date": "2026-08-05", "close": 5.09, "volume": 3209355.0}, {"date": "2026-08-06", "close": 5.02, "volume": 2492909.0}, {"date": "2026-08-07", "close": 5.04, "volume": 1314953.0}, {"date": "2026-08-10", "close": 4.97, "volume": 1370295.0}, {"date": "2026-08-11", "close": 5.05, "volume": 1575026.0}, {"date": "2026-08-12", "close": 5.06, "volume": 1636367.0}, {"date": "2026-08-13", "close": 5.28, "volume": 4273110.0}, {"date": "2026-08-14", "close": 5.23, "volume": 1865554.0}, {"date": "2026-08-17", "close": 5.22, "volume": 1718718.0}, {"date": "2026-08-18", "close": 5.08, "volume": 2077937.0}, {"date": "2026-08-19", "close": 5.23, "volume": 982859.0}, {"date": "2026-08-20", "close": 5.25, "volume": 1449612.0}, {"date": "2026-08-21", "close": 5.36, "volume": 1647029.0}, {"date": "2026-08-24", "close": 5.32, "volume": 1956426.0}, {"date": "2026-08-25", "close": 5.29, "volume": 1148806.0}, {"date": "2026-08-26", "close": 5.23, "volume": 1429999.0}, {"date": "2026-08-27", "close": 5.17, "volume": 1313500.0}, {"date": "2026-08-28", "close": 5.14, "volume": 1985165.0}, {"date": "2026-08-31", "close": 5.08, "volume": 973841.0}, {"date": "2026-09-01", "close": 5.06, "volume": 1067182.0}, {"date": "2026-09-02", "close": 5.08, "volume": 2104231.0}, {"date": "2026-09-03", "close": 5.1, "volume": 1029252.0}, {"date": "2026-09-04", "close": 5.01, "volume": 1495427.0}, {"date": "2026-09-08", "close": 4.93, "volume": 1528565.0}, {"date": "2026-09-09", "close": 4.9, "volume": 1813075.0}, {"date": "2026-09-10", "close": 4.81, "volume": 1286820.0}, {"date": "2026-09-11", "close": 4.84, "volume": 1695359.0}, {"date": "2026-09-14", "close": 4.78, "volume": 2092065.0}, {"date": "2026-09-15", "close": 4.8, "volume": 1389278.0}, {"date": "2026-09-16", "close": 4.72, "volume": 3997464.0}, {"date": "2026-09-17", "close": 4.7, "volume": 3704573.0}, {"date": "2026-09-18", "close": 4.63, "volume": 2241012.0}, {"date": "2026-09-21", "close": 4.53, "volume": 1557505.0}, {"date": "2026-09-22", "close": 4.52, "volume": 1546216.0}, {"date": "2026-09-23", "close": 4.45, "volume": 1561537.0}], "refreshing": true}