{"ticker": "ELPC", "overview": {"cik": "1041792", "ticker": "ELPC", "name": "ENERGY CO OF PARANA", "industry": "Electric Services", "country": "", "sic": "4911", "announcements": [{"form": "4/A", "date": "2026-10-21", "title": "Form 4/A", "accession": "0001292814-26-004964", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001292814-26-004956", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "Foreign material event", "accession": "0001292814-26-004588", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-17", "title": "Foreign material event", "accession": "0001292814-26-004586", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004214", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001292814-26-004194", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001292814-26-004115", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001292814-26-004097", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001292814-26-004089", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003778", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-07-16", "title": "Form 6-K/A", "accession": "0001292814-26-003776", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003775", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003768", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003766", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001292814-26-003663", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001292814-26-003594", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001292814-26-003580", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001292814-26-003450", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001292814-26-003179", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001292814-26-003155", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001292814-26-003153", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001292814-26-003099", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001292814-26-002830", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001292814-26-002820", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0001292814-26-002741", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 173840.0, "net": -173840.0, "insiders": 1, "first_date": "2026-10-19", "last_date": "2026-10-19"}, "metrics": {"ticker": "ELPC", "has_prices": true, "as_of": "2026-09-23", "last": 12.25, "prev_close": 12.71, "change": -0.46000000000000085, "change_pct": -0.0361919748229741, "session_volume": 633103.0, "vwap_5": 12.513202137380336, "vwap_20": 12.188294572892582, "vwap_60": 11.64099001446614, "vwap_250": 11.60850324878729, "high_52w": 13.59, "low_52w": 8.86, "avg_volume_20": 474927.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001292814-26-004956", "src": "INSIDERS", "ticker": "ELPC", "cik": "1041792", "company": "ENERGY CO OF PARANA", "company_raw": "ENERGY CO OF PARANA", "who": "Pedro Franco Sales", "who_key": "Sales Pedro Franco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 173840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "Board member offloads $174K of ELPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2121860/000129281426004956/0001292814-26-004956-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21099}, {"id": "0001292814-26-004968", "src": "INSIDERS", "ticker": "ELPC", "cik": "1041792", "company": "ENERGY CO OF PARANA", "company_raw": "ENERGY CO OF PARANA", "who": "Marco Antonio Villela de Abreu", "who_key": "de Abreu Marco Antonio Villela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95458.86899999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "Director files routine paperwork on ELPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121817/000129281426004968/0001292814-26-004968-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "0001292814-26-004964", "src": "INSIDERS", "ticker": "ELPC", "cik": "1041792", "company": "ENERGY CO OF PARANA", "company_raw": "ENERGY CO OF PARANA", "who": "Marco Antonio Villela de Abreu", "who_key": "de Abreu Marco Antonio Villela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95458.86899999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "Director files routine paperwork on ELPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121817/000129281426004964/0001292814-26-004964-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ELPC (ENERGY CO OF PARANA)", "new_value": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)", "effective": "", "evidence": "we hold ELPC as ENERGY CO OF PARANA; the NYSE universe lists that code as Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T14:36:37.015186"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)", "new_value": "ENERGY CO OF PARANA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041792", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041792", "applied": 1, "detected_at": "2026-09-11T14:36:06.917699"}]}, "key_people": [{"who": "Pedro Franco Sales", "who_key": "Sales Pedro Franco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 173840.0, "net": -173840.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173840.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121860/000129281426004956/0001292814-26-004956-index.htm"}], "latest": {"action": "SELL", "amount": 173840.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121860/000129281426004956/0001292814-26-004956-index.htm"}}], "activity": [{"date": "2026-10-19", "net": -173840.0}], "announcements": [{"form": "4/A", "date": "2026-10-21", "title": "Form 4/A", "accession": "0001292814-26-004964", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001292814-26-004956", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "Foreign material event", "accession": "0001292814-26-004588", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-17", "title": "Foreign material event", "accession": "0001292814-26-004586", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004214", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001292814-26-004194", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001292814-26-004115", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001292814-26-004097", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001292814-26-004089", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003778", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-07-16", "title": "Form 6-K/A", "accession": "0001292814-26-003776", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003775", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003768", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003766", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001292814-26-003663", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001292814-26-003594", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001292814-26-003580", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001292814-26-003450", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001292814-26-003179", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001292814-26-003155", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001292814-26-003153", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001292814-26-003099", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001292814-26-002830", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001292814-26-002820", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0001292814-26-002741", "price_sensitive": true}], "performance": {"ticker": "ELPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-12-29", "close": 7.87, "volume": 115618.0}, {"date": "2024-01-02", "close": 7.65, "volume": 149239.0}, {"date": "2024-01-03", "close": 7.75, "volume": 258054.0}, {"date": "2024-01-04", "close": 7.38, "volume": 118252.0}, {"date": "2024-01-05", "close": 7.6, "volume": 126872.0}, {"date": "2024-01-08", "close": 7.59, "volume": 122953.0}, {"date": "2024-01-09", "close": 7.6, "volume": 239093.0}, {"date": "2024-01-10", "close": 7.6, "volume": 73639.0}, {"date": "2024-01-11", "close": 7.55, "volume": 145529.0}, {"date": "2024-01-12", "close": 7.6, "volume": 105505.0}, {"date": "2024-01-16", "close": 7.4, "volume": 64104.0}, {"date": "2024-01-17", "close": 7.42, "volume": 270089.0}, {"date": "2024-01-18", "close": 7.29, "volume": 65778.0}, {"date": "2024-01-19", "close": 7.38, "volume": 45063.0}, {"date": "2024-01-22", "close": 7.17, "volume": 48841.0}, {"date": "2024-01-23", "close": 7.35, "volume": 37821.0}, {"date": "2024-01-24", "close": 7.34, "volume": 33074.0}, {"date": "2024-01-25", "close": 7.37, "volume": 46221.0}, {"date": "2024-01-26", "close": 7.43, "volume": 80848.0}, {"date": "2024-01-29", "close": 7.35, "volume": 48789.0}, {"date": "2024-01-30", "close": 7.23, "volume": 105638.0}, {"date": "2024-01-31", "close": 7.27, "volume": 86826.0}, {"date": "2024-02-01", "close": 7.42, "volume": 48334.0}, {"date": "2024-02-02", "close": 7.31, "volume": 93932.0}, {"date": "2024-02-05", "close": 7.3, "volume": 69738.0}, {"date": "2024-02-06", "close": 7.39, "volume": 25200.0}, {"date": "2024-02-07", "close": 7.44, "volume": 51698.0}, {"date": "2024-02-08", "close": 7.2, "volume": 25718.0}, {"date": "2024-02-09", "close": 7.33, "volume": 17462.0}, {"date": "2024-02-12", "close": 7.4, "volume": 34503.0}, {"date": "2024-02-13", "close": 7.38, "volume": 27207.0}, {"date": "2024-02-14", "close": 7.31, "volume": 19041.0}, {"date": "2024-02-15", "close": 7.41, "volume": 7580.0}, {"date": "2024-02-16", "close": 7.41, "volume": 25911.0}, {"date": "2024-02-20", "close": 7.71, "volume": 19865.0}, {"date": "2024-02-21", "close": 7.49, "volume": 74841.0}, {"date": "2024-02-22", "close": 7.45, "volume": 8436.0}, {"date": "2024-02-23", "close": 7.33, "volume": 880936.0}, {"date": "2024-02-26", "close": 7.39, "volume": 12517.0}, {"date": "2024-02-27", "close": 7.5, "volume": 7203.0}, {"date": "2024-02-28", "close": 7.47, "volume": 29390.0}, {"date": "2024-02-29", "close": 7.43, "volume": 7310.0}, {"date": "2024-03-01", "close": 7.31, "volume": 24004.0}, {"date": "2024-03-04", "close": 7.36, "volume": 16767.0}, {"date": "2024-03-05", "close": 7.31, "volume": 11263.0}, {"date": "2024-03-06", "close": 7.44, "volume": 21066.0}, {"date": "2024-03-07", "close": 7.35, "volume": 8059.0}, {"date": "2024-03-08", "close": 7.33, "volume": 12174.0}, {"date": "2024-03-11", "close": 7.26, "volume": 8856.0}, {"date": "2024-03-12", "close": 7.27, "volume": 39273.0}, {"date": "2024-03-13", "close": 7.25, "volume": 4916.0}, {"date": "2024-03-14", "close": 7.26, "volume": 5855.0}, {"date": "2024-03-15", "close": 6.82, "volume": 121724.0}, {"date": "2024-03-18", "close": 6.86, "volume": 104558.0}, {"date": "2024-03-19", "close": 6.97, "volume": 137245.0}, {"date": "2024-03-20", "close": 7.12, "volume": 8947.0}, {"date": "2024-03-21", "close": 7.09, "volume": 11856.0}, {"date": "2024-03-22", "close": 6.96, "volume": 52124.0}, {"date": "2024-03-25", "close": 6.98, "volume": 52124.0}, {"date": "2024-03-26", "close": 6.87, "volume": 23171.0}, {"date": "2024-03-27", "close": 6.97, "volume": 17197.0}, {"date": "2024-03-28", "close": 6.73, "volume": 302129.0}, {"date": "2024-04-01", "close": 6.63, "volume": 194693.0}, {"date": "2024-04-02", "close": 6.73, "volume": 67017.0}, {"date": "2024-04-03", "close": 6.67, "volume": 10003.0}, {"date": "2024-04-04", "close": 6.84, "volume": 21289.0}, {"date": "2024-04-05", "close": 6.76, "volume": 165474.0}, {"date": "2024-04-08", "close": 6.92, "volume": 22885.0}, {"date": "2024-04-09", "close": 6.94, "volume": 9610.0}, {"date": "2024-04-10", "close": 6.5801, "volume": 38263.0}, {"date": "2024-04-11", "close": 6.45, "volume": 138520.0}, {"date": "2024-04-12", "close": 6.35, "volume": 129730.0}, {"date": "2024-04-15", "close": 6.3, "volume": 14572.0}, {"date": "2024-04-16", "close": 6.17, "volume": 18996.0}, {"date": "2024-04-17", "close": 6.24, "volume": 5846.0}, {"date": "2024-04-18", "close": 6.29, "volume": 7032.0}, {"date": "2024-04-19", "close": 6.44, "volume": 5388.0}, {"date": "2024-04-22", "close": 6.57, "volume": 10276.0}, {"date": "2024-04-23", "close": 6.38, "volume": 4353.0}, {"date": "2024-04-24", "close": 6.33, "volume": 9709.0}, {"date": "2024-04-25", "close": 6.28, "volume": 8735.0}, {"date": "2024-04-26", "close": 6.44, "volume": 4354.0}, {"date": "2024-04-29", "close": 6.42, "volume": 96610.0}, {"date": "2024-04-30", "close": 6.3, "volume": 10251.0}, {"date": "2024-05-01", "close": 6.24, "volume": 11627.0}, {"date": "2024-05-02", "close": 6.52, "volume": 11146.0}, {"date": "2024-05-03", "close": 6.84, "volume": 10011.0}, {"date": "2024-05-06", "close": 6.88, "volume": 21520.0}, {"date": "2024-05-07", "close": 6.77, "volume": 18218.0}, {"date": "2024-05-08", "close": 6.71, "volume": 15191.0}, {"date": "2024-05-09", "close": 6.41, "volume": 33242.0}, {"date": "2024-05-10", "close": 6.29, "volume": 5376.0}, {"date": "2024-05-13", "close": 6.3, "volume": 49779.0}, {"date": "2024-05-14", "close": 6.51, "volume": 7570.0}, {"date": "2024-05-15", "close": 6.68, "volume": 29449.0}, {"date": "2024-05-16", "close": 6.73, "volume": 7918.0}, {"date": "2024-05-17", "close": 6.76, "volume": 8528.0}, {"date": "2024-05-20", "close": 6.63, "volume": 8417.0}, {"date": "2024-05-21", "close": 6.79, "volume": 116199.0}, {"date": "2024-05-22", "close": 6.6, "volume": 16269.0}, {"date": "2024-05-23", "close": 6.44, "volume": 27002.0}, {"date": "2024-05-24", "close": 6.39, "volume": 6771.0}, {"date": "2024-05-28", "close": 6.36, "volume": 28128.0}, {"date": "2024-05-29", "close": 6.27, "volume": 3611.0}, {"date": "2024-05-30", "close": 6.26, "volume": 12217.0}, {"date": "2024-05-31", "close": 6.03, "volume": 12929.0}, {"date": "2024-06-03", "close": 6.31, "volume": 20422.0}, {"date": "2024-06-04", "close": 6.36, "volume": 7617.0}, {"date": "2024-06-05", "close": 6.323, "volume": 2661.0}, {"date": "2024-06-06", "close": 6.353, "volume": 4734.0}, {"date": "2024-06-07", "close": 6.14, "volume": 4161.0}, {"date": "2024-06-10", "close": 6.09, "volume": 5773.0}, {"date": "2024-06-11", "close": 6.13, "volume": 8400.0}, {"date": "2024-06-12", "close": 6.03, "volume": 8262.0}, {"date": "2024-06-13", "close": 6.13, "volume": 6412.0}, {"date": "2024-06-14", "close": 6.12, "volume": 6283.0}, {"date": "2024-06-17", "close": 5.98, "volume": 32358.0}, {"date": "2024-06-18", "close": 5.77, "volume": 47058.0}, {"date": "2024-06-20", "close": 5.87, "volume": 34428.0}, {"date": "2024-06-21", "close": 5.86, "volume": 397191.0}, {"date": "2024-06-24", "close": 6.06, "volume": 27276.0}, {"date": "2024-06-25", "close": 5.94, "volume": 12816.0}, {"date": "2024-06-26", "close": 5.91, "volume": 5352.0}, {"date": "2024-06-27", "close": 6.04, "volume": 4593.0}, {"date": "2024-06-28", "close": 5.88, "volume": 4184.0}, {"date": "2024-07-01", "close": 5.77, "volume": 15392.0}, {"date": "2024-07-02", "close": 5.86, "volume": 13995.0}, {"date": "2024-07-03", "close": 6.08, "volume": 1022.0}, {"date": "2024-07-05", "close": 6.29, "volume": 11383.0}, {"date": "2024-07-08", "close": 6.335, "volume": 469049.0}, {"date": "2024-07-09", "close": 6.5025, "volume": 7302.0}, {"date": "2024-07-10", "close": 6.49, "volume": 21499.0}, {"date": "2024-07-11", "close": 6.59, "volume": 2262.0}, {"date": "2024-07-12", "close": 6.66, "volume": 7895.0}, {"date": "2024-07-15", "close": 6.57, "volume": 3256.0}, {"date": "2024-07-16", "close": 6.49, "volume": 15903.0}, {"date": "2024-07-17", "close": 6.52, "volume": 7634.0}, {"date": "2024-07-18", "close": 6.35, "volume": 5343.0}, {"date": "2024-07-19", "close": 6.34, "volume": 3735.0}, {"date": "2024-07-22", "close": 6.5, "volume": 7766.0}, {"date": "2024-07-23", "close": 6.39, "volume": 10859.0}, {"date": "2024-07-24", "close": 6.2, "volume": 6350.0}, {"date": "2024-07-25", "close": 6.25, "volume": 5111.0}, {"date": "2024-07-26", "close": 6.33, "volume": 21651.0}, {"date": "2024-07-29", "close": 6.375, "volume": 23605.0}, {"date": "2024-07-30", "close": 6.3, "volume": 21723.0}, {"date": "2024-07-31", "close": 6.33, "volume": 22198.0}, {"date": "2024-08-01", "close": 6.29, "volume": 21081.0}, {"date": "2024-08-02", "close": 6.26, "volume": 19230.0}, {"date": "2024-08-05", "close": 6.23, "volume": 5497.0}, {"date": "2024-08-06", "close": 6.44, "volume": 3352.0}, {"date": "2024-08-07", "close": 6.2, "volume": 9517.0}, {"date": "2024-08-08", "close": 6.46, "volume": 6472.0}, {"date": "2024-08-09", "close": 6.75, "volume": 9347.0}, {"date": "2024-08-12", "close": 6.62, "volume": 3876.0}, {"date": "2024-08-13", "close": 6.66, "volume": 4087.0}, {"date": "2024-08-14", "close": 6.9095, "volume": 6516.0}, {"date": "2024-08-15", "close": 6.7865, "volume": 3319.0}, {"date": "2024-08-16", "close": 6.8199, "volume": 2002.0}, {"date": "2024-08-19", "close": 6.99, "volume": 2119.0}, {"date": "2024-08-20", "close": 6.93, "volume": 1316.0}, {"date": "2024-08-21", "close": 6.95, "volume": 2138.0}, {"date": "2024-08-22", "close": 6.74, "volume": 3949.0}, {"date": "2024-08-23", "close": 6.98, "volume": 5594.0}, {"date": "2024-08-26", "close": 6.84, "volume": 5616.0}, {"date": "2024-08-27", "close": 6.79, "volume": 3360.0}, {"date": "2024-08-28", "close": 6.79, "volume": 1492.0}, {"date": "2024-08-29", "close": 6.565, "volume": 11334.0}, {"date": "2024-08-30", "close": 6.52, "volume": 10275.0}, {"date": "2024-09-03", "close": 6.72, "volume": 4513.0}, {"date": "2024-09-04", "close": 6.9, "volume": 12945.0}, {"date": "2024-09-05", "close": 6.78, "volume": 5827.0}, {"date": "2024-09-06", "close": 6.87, "volume": 8320.0}, {"date": "2024-09-09", "close": 6.87, "volume": 2529.0}, {"date": "2024-09-10", "close": 6.83, "volume": 1979.0}, {"date": "2024-09-11", "close": 6.8, "volume": 1687.0}, {"date": "2024-09-12", "close": 6.83, "volume": 6883.0}, {"date": "2024-09-13", "close": 7.05, "volume": 17085.0}, {"date": "2024-09-16", "close": 6.955, "volume": 8487.0}, {"date": "2024-09-17", "close": 7.0, "volume": 29761.0}, {"date": "2024-09-18", "close": 6.95, "volume": 5978.0}, {"date": "2024-09-19", "close": 7.0295, "volume": 1921.0}, {"date": "2024-09-20", "close": 6.45, "volume": 8507.0}, {"date": "2024-09-23", "close": 6.52, "volume": 10010.0}, {"date": "2024-09-24", "close": 6.69, "volume": 12827.0}, {"date": "2024-09-25", "close": 6.63, "volume": 1752.0}, {"date": "2024-09-26", "close": 6.67, "volume": 1665.0}, {"date": "2024-09-27", "close": 6.63, "volume": 1906.0}, {"date": "2024-09-30", "close": 6.25, "volume": 7395.0}, {"date": "2024-10-01", "close": 6.505, "volume": 12475.0}, {"date": "2024-10-02", "close": 6.61, "volume": 8846.0}, {"date": "2024-10-03", "close": 6.44, "volume": 1091.0}, {"date": "2024-10-04", "close": 6.46, "volume": 5422.0}, {"date": "2024-10-07", "close": 6.53, "volume": 2531.0}, {"date": "2024-10-08", "close": 6.58, "volume": 2724.0}, {"date": "2024-10-09", "close": 6.47, "volume": 1813.0}, {"date": "2024-10-10", "close": 6.47, "volume": 2571.0}, {"date": "2024-10-11", "close": 6.31, "volume": 49850.0}, {"date": "2024-10-14", "close": 6.43, "volume": 3650.0}, {"date": "2024-10-15", "close": 6.33, "volume": 1174.0}, {"date": "2024-10-16", "close": 6.36, "volume": 2985.0}, {"date": "2024-10-17", "close": 6.22, "volume": 2472.0}, {"date": "2024-10-18", "close": 6.2, "volume": 2552.0}, {"date": "2024-10-21", "close": 6.24, "volume": 3399.0}, {"date": "2024-10-22", "close": 6.1668, "volume": 3782.0}, {"date": "2024-10-23", "close": 5.99, "volume": 3762.0}, {"date": "2024-10-24", "close": 6.09, "volume": 56518.0}, {"date": "2024-10-25", "close": 5.95, "volume": 142284.0}, {"date": "2024-10-28", "close": 6.02, "volume": 29270.0}, {"date": "2024-10-29", "close": 6.03, "volume": 231629.0}, {"date": "2024-10-30", "close": 6.02, "volume": 1637.0}, {"date": "2024-10-31", "close": 5.97, "volume": 6632.0}, {"date": "2024-11-01", "close": 5.67, "volume": 5503.0}, {"date": "2024-11-04", "close": 5.9, "volume": 5499.0}, {"date": "2024-11-05", "close": 5.88, "volume": 2044.0}, {"date": "2024-11-06", "close": 5.92, "volume": 2604.0}, {"date": "2024-11-07", "close": 5.9, "volume": 3513.0}, {"date": "2024-11-08", "close": 5.83, "volume": 6803.0}, {"date": "2024-11-11", "close": 5.75, "volume": 6174.0}, {"date": "2024-11-12", "close": 5.7101, "volume": 3087.0}, {"date": "2024-11-13", "close": 5.72, "volume": 4940.0}, {"date": "2024-11-14", "close": 5.79, "volume": 5020.0}, {"date": "2024-11-15", "close": 5.8, "volume": 8944.0}, {"date": "2024-11-18", "close": 5.84, "volume": 4286.0}, {"date": "2024-11-19", "close": 6.0, "volume": 19404.0}, {"date": "2024-11-20", "close": 5.975, "volume": 993.0}, {"date": "2024-11-21", "close": 5.78, "volume": 7584.0}, {"date": "2024-11-22", "close": 5.67, "volume": 5015.0}, {"date": "2024-11-25", "close": 5.85, "volume": 24273.0}, {"date": "2024-11-26", "close": 6.19, "volume": 13827.0}, {"date": "2024-11-27", "close": 5.85, "volume": 6630.0}, {"date": "2024-11-29", "close": 5.716, "volume": 4498.0}, {"date": "2024-12-02", "close": 5.54, "volume": 6398.0}, {"date": "2024-12-03", "close": 5.6201, "volume": 2172.0}, {"date": "2024-12-04", "close": 5.68, "volume": 639.0}, {"date": "2024-12-05", "close": 5.6, "volume": 4998.0}, {"date": "2024-12-06", "close": 5.43, "volume": 2459.0}, {"date": "2024-12-09", "close": 5.6, "volume": 4487.0}, {"date": "2024-12-10", "close": 5.71, "volume": 5034.0}, {"date": "2024-12-11", "close": 5.71, "volume": 10617.0}, {"date": "2024-12-12", "close": 5.47, "volume": 10249.0}, {"date": "2024-12-13", "close": 5.36, "volume": 3171.0}, {"date": "2024-12-16", "close": 5.3569, "volume": 2071.0}, {"date": "2024-12-17", "close": 5.385, "volume": 3020.0}, {"date": "2024-12-18", "close": 5.12, "volume": 2470.0}, {"date": "2024-12-19", "close": 5.32, "volume": 4559.0}, {"date": "2024-12-20", "close": 5.46, "volume": 2539.0}, {"date": "2024-12-23", "close": 5.22, "volume": 4315.0}, {"date": "2024-12-24", "close": 5.2, "volume": 2340.0}, {"date": "2024-12-26", "close": 5.3, "volume": 6439.0}, {"date": "2024-12-27", "close": 5.31, "volume": 10908.0}, {"date": "2024-12-30", "close": 5.329, "volume": 6263.0}, {"date": "2024-12-31", "close": 5.2144, "volume": 754.0}, {"date": "2025-01-02", "close": 5.2955, "volume": 5710.0}, {"date": "2025-01-03", "close": 5.224, "volume": 7774.0}, {"date": "2025-01-06", "close": 5.31, "volume": 6020.0}, {"date": "2025-01-07", "close": 5.34, "volume": 6424.0}, {"date": "2025-01-08", "close": 5.295, "volume": 5113.0}, {"date": "2025-01-10", "close": 5.16, "volume": 6183.0}, {"date": "2025-01-13", "close": 5.2, "volume": 7252.0}, {"date": "2025-01-14", "close": 5.2484, "volume": 3136.0}, {"date": "2025-01-15", "close": 5.44, "volume": 2391.0}, {"date": "2025-01-16", "close": 5.32, "volume": 740.0}, {"date": "2025-01-17", "close": 5.4301, "volume": 1587.0}, {"date": "2025-01-21", "close": 5.524, "volume": 2600.0}, {"date": "2025-01-22", "close": 5.69, "volume": 2466.0}, {"date": "2025-01-23", "close": 5.58, "volume": 23054.0}, {"date": "2025-01-24", "close": 5.61, "volume": 5008.0}, {"date": "2025-01-27", "close": 5.72, "volume": 8465.0}, {"date": "2025-01-28", "close": 5.75, "volume": 6018.0}, {"date": "2025-01-29", "close": 5.8199, "volume": 1154.0}, {"date": "2025-01-30", "close": 6.0098, "volume": 3182.0}, {"date": "2025-01-31", "close": 5.88, "volume": 4591.0}, {"date": "2025-02-03", "close": 5.93, "volume": 4109.0}, {"date": "2025-02-04", "close": 6.08, "volume": 1303.0}, {"date": "2025-02-05", "close": 6.02, "volume": 3227.0}, {"date": "2025-02-06", "close": 6.12, "volume": 4784.0}, {"date": "2025-02-07", "close": 6.01, "volume": 11551.0}, {"date": "2025-02-10", "close": 6.05, "volume": 3225.0}, {"date": "2025-02-11", "close": 6.2101, "volume": 2153.0}, {"date": "2025-02-12", "close": 6.2, "volume": 21808.0}, {"date": "2025-02-13", "close": 6.25, "volume": 4875.0}, {"date": "2025-02-14", "close": 6.41, "volume": 2036.0}, {"date": "2025-02-18", "close": 6.4, "volume": 2709.0}, {"date": "2025-02-19", "close": 6.39, "volume": 5644.0}, {"date": "2025-02-20", "close": 6.36, "volume": 1841.0}, {"date": "2025-02-21", "close": 6.35, "volume": 2349.0}, {"date": "2025-02-24", "close": 6.27, "volume": 2971.0}, {"date": "2025-02-25", "close": 6.3554, "volume": 1626.0}, {"date": "2025-02-26", "close": 6.27, "volume": 932.0}, {"date": "2025-02-27", "close": 6.2, "volume": 2332.0}, {"date": "2025-02-28", "close": 6.04, "volume": 1577.0}, {"date": "2025-03-03", "close": 5.5109, "volume": 1997.0}, {"date": "2025-03-04", "close": 5.93, "volume": 2498.0}, {"date": "2025-03-05", "close": 6.08, "volume": 840.0}, {"date": "2025-03-06", "close": 6.01, "volume": 5108.0}, {"date": "2025-03-07", "close": 6.18, "volume": 11363.0}, {"date": "2025-03-10", "close": 6.03, "volume": 703.0}, {"date": "2025-03-11", "close": 6.1, "volume": 4017.0}, {"date": "2025-03-12", "close": 6.18, "volume": 1525.0}, {"date": "2025-03-13", "close": 6.18, "volume": 374.0}, {"date": "2025-03-14", "close": 6.54, "volume": 1374.0}, {"date": "2025-03-17", "close": 6.63, "volume": 310174.0}, {"date": "2025-03-18", "close": 6.73, "volume": 3899.0}, {"date": "2025-03-19", "close": 6.69, "volume": 18984.0}, {"date": "2025-03-20", "close": 6.66, "volume": 4106.0}, {"date": "2025-03-21", "close": 6.55, "volume": 1827.0}, {"date": "2025-03-24", "close": 6.4728, "volume": 12443.0}, {"date": "2025-03-25", "close": 6.4728, "volume": null}, {"date": "2025-03-26", "close": 6.51, "volume": 1090.0}, {"date": "2025-03-27", "close": 6.54, "volume": 2860.0}, {"date": "2025-03-28", "close": 6.62, "volume": 3905.0}, {"date": "2025-03-31", "close": 6.74, "volume": 7944.0}, {"date": "2025-04-01", "close": 6.93, "volume": 82355.0}, {"date": "2025-04-02", "close": 6.76, "volume": 24998.0}, {"date": "2025-04-03", "close": 6.93, "volume": 9991.0}, {"date": "2025-04-04", "close": 6.47, "volume": 4214.0}, {"date": "2025-04-07", "close": 6.36, "volume": 2734.0}, {"date": "2025-04-08", "close": 6.23, "volume": 1339.0}, {"date": "2025-04-09", "close": 6.44, "volume": 3373.0}, {"date": "2025-04-10", "close": 6.375, "volume": 5535.0}, {"date": "2025-04-11", "close": 6.51, "volume": 2113.0}, {"date": "2025-04-14", "close": 6.73, "volume": 1309.0}, {"date": "2025-04-15", "close": 6.54, "volume": 7815.0}, {"date": "2025-04-16", "close": 6.7, "volume": 1598.0}, {"date": "2025-04-17", "close": 6.85, "volume": 11172.0}, {"date": "2025-04-21", "close": 6.75, "volume": 8486.0}, {"date": "2025-04-22", "close": 7.01, "volume": 5681.0}, {"date": "2025-04-23", "close": 7.0938, "volume": 3489.0}, {"date": "2025-04-24", "close": 7.26, "volume": 8231.0}, {"date": "2025-04-25", "close": 7.15, "volume": 11733.0}, {"date": "2025-04-28", "close": 7.29, "volume": 4678.0}, {"date": "2025-04-29", "close": 7.28, "volume": 6925.0}, {"date": "2025-04-30", "close": 7.39, "volume": 4818.0}, {"date": "2025-05-01", "close": 7.06, "volume": 7905.0}, {"date": "2025-05-02", "close": 7.37, "volume": 2666.0}, {"date": "2025-05-05", "close": 7.4807, "volume": 1274.0}, {"date": "2025-05-06", "close": 7.47, "volume": 23146.0}, {"date": "2025-05-07", "close": 7.4156, "volume": 6718.0}, {"date": "2025-05-08", "close": 7.695, "volume": 3367.0}, {"date": "2025-05-09", "close": 8.03, "volume": 10187.0}, {"date": "2025-05-12", "close": 7.785, "volume": 3235.0}, {"date": "2025-05-13", "close": 8.12, "volume": 3677.0}, {"date": "2025-05-14", "close": 8.14, "volume": 7783.0}, {"date": "2025-05-15", "close": 8.135, "volume": 726.0}, {"date": "2025-05-16", "close": 8.07, "volume": 1547.0}, {"date": "2025-05-19", "close": 8.19, "volume": 6893.0}, {"date": "2025-05-20", "close": 8.12, "volume": 114613.0}, {"date": "2025-05-21", "close": 8.0015, "volume": 2085.0}, {"date": "2025-05-22", "close": 8.0, "volume": 1839.0}, {"date": "2025-05-23", "close": 7.978, "volume": 3585.0}, {"date": "2025-05-27", "close": 8.2, "volume": 121674.0}, {"date": "2025-05-28", "close": 8.07, "volume": 5332.0}, {"date": "2025-05-29", "close": 8.236, "volume": 1719.0}, {"date": "2025-05-30", "close": 8.19, "volume": 498.0}, {"date": "2025-06-02", "close": 8.1, "volume": 1399.0}, {"date": "2025-06-03", "close": 8.1799, "volume": 2241.0}, {"date": "2025-06-04", "close": 8.16, "volume": 1032.0}, {"date": "2025-06-05", "close": 8.1401, "volume": 2204.0}, {"date": "2025-06-06", "close": 8.1701, "volume": 949.0}, {"date": "2025-06-09", "close": 8.1301, "volume": 7740.0}, {"date": "2025-06-10", "close": 8.2, "volume": 902.0}, {"date": "2025-06-11", "close": 8.23, "volume": 4967.0}, {"date": "2025-06-12", "close": 8.285, "volume": 2057.0}, {"date": "2025-06-13", "close": 8.2762, "volume": 1565.0}, {"date": "2025-06-16", "close": 8.59, "volume": 1632.0}, {"date": "2025-06-17", "close": 8.4964, "volume": 949.0}, {"date": "2025-06-18", "close": 8.87, "volume": 9644.0}, {"date": "2025-06-20", "close": 8.4, "volume": 2439.0}, {"date": "2025-06-23", "close": 8.39, "volume": 11873.0}, {"date": "2025-06-24", "close": 8.44, "volume": 4001.0}, {"date": "2025-06-25", "close": 8.28, "volume": 904.0}, {"date": "2025-06-26", "close": 8.36, "volume": 771.0}, {"date": "2025-06-27", "close": 7.95, "volume": 7299.0}, {"date": "2025-06-30", "close": 8.52, "volume": 3769.0}, {"date": "2025-07-01", "close": 8.48, "volume": 5487.0}, {"date": "2025-07-02", "close": 8.26, "volume": 1205.0}, {"date": "2025-07-03", "close": 8.47, "volume": 1012.0}, {"date": "2025-07-07", "close": 8.28, "volume": 4519.0}, {"date": "2025-07-08", "close": 8.28, "volume": null}, {"date": "2025-07-09", "close": 8.28, "volume": null}, {"date": "2025-07-10", "close": 7.97, "volume": 2862.0}, {"date": "2025-07-11", "close": 7.91, "volume": 20312.0}, {"date": "2025-07-14", "close": 7.43, "volume": 16806.0}, {"date": "2025-07-15", "close": 7.97, "volume": 4012.0}, {"date": "2025-07-16", "close": 8.0, "volume": 674.0}, {"date": "2025-07-17", "close": 7.96, "volume": 1415.0}, {"date": "2025-07-18", "close": 7.885, "volume": 2028.0}, {"date": "2025-07-21", "close": 7.93, "volume": 1193.0}, {"date": "2025-07-22", "close": 7.93, "volume": null}, {"date": "2025-07-23", "close": 7.99, "volume": 15951.0}, {"date": "2025-07-24", "close": 7.53, "volume": 18837.0}, {"date": "2025-07-25", "close": 7.74, "volume": 11338.0}, {"date": "2025-07-28", "close": 7.59, "volume": 2507.0}, {"date": "2025-07-29", "close": 7.82, "volume": 33977.0}, {"date": "2025-07-30", "close": 7.9101, "volume": 3004.0}, {"date": "2025-07-31", "close": 7.8, "volume": 1255.0}, {"date": "2025-08-01", "close": 7.965, "volume": 2404.0}, {"date": "2025-08-04", "close": 7.95, "volume": 472.0}, {"date": "2025-08-05", "close": 7.9357, "volume": 566.0}, {"date": "2025-08-06", "close": 8.21, "volume": 1791.0}, {"date": "2025-08-07", "close": 8.36, "volume": 1778.0}, {"date": "2025-08-08", "close": 8.3815, "volume": 731.0}, {"date": "2025-08-11", "close": 8.3241, "volume": 3527.0}, {"date": "2025-08-12", "close": 8.3241, "volume": null}, {"date": "2025-08-13", "close": 8.42, "volume": 1388.0}, {"date": "2025-08-14", "close": 8.28, "volume": 17016.0}, {"date": "2025-08-15", "close": 8.2959, "volume": 2070.0}, {"date": "2025-08-18", "close": 8.2301, "volume": 2719.0}, {"date": "2025-08-19", "close": 8.2301, "volume": null}, {"date": "2025-08-20", "close": 8.03, "volume": 1871.0}, {"date": "2025-08-21", "close": 8.0, "volume": 384.0}, {"date": "2025-08-22", "close": 8.26, "volume": 4423.0}, {"date": "2025-08-25", "close": 8.28, "volume": 862.0}, {"date": "2025-08-26", "close": 8.21, "volume": 3292.0}, {"date": "2025-08-27", "close": 8.28, "volume": 1023.0}, {"date": "2025-08-28", "close": 8.4, "volume": 865.0}, {"date": "2025-08-29", "close": 8.32, "volume": 1005.0}, {"date": "2025-09-02", "close": 8.15, "volume": 4221.0}, {"date": "2025-09-03", "close": 8.18, "volume": 2198.0}, {"date": "2025-09-04", "close": 8.08, "volume": 840.0}, {"date": "2025-09-05", "close": 8.36, "volume": 10122.0}, {"date": "2025-09-08", "close": 8.252, "volume": 1017.0}, {"date": "2025-09-09", "close": 8.345, "volume": 495.0}, {"date": "2025-09-10", "close": 8.4556, "volume": 982.0}, {"date": "2025-09-11", "close": 8.5397, "volume": 980.0}, {"date": "2025-09-12", "close": 8.6, "volume": 802.0}, {"date": "2025-09-15", "close": 8.83, "volume": 1928.0}, {"date": "2025-09-16", "close": 8.83, "volume": null}, {"date": "2025-09-17", "close": 8.88, "volume": 1072.0}, {"date": "2025-09-18", "close": 8.93, "volume": 645.0}, {"date": "2025-09-19", "close": 9.04, "volume": 944.0}, {"date": "2025-09-22", "close": 8.97, "volume": 809.0}, {"date": "2025-09-23", "close": 9.14, "volume": 1650.0}, {"date": "2025-09-24", "close": 8.6466, "volume": 1490.0}, {"date": "2025-09-25", "close": 8.82, "volume": 2588.0}, {"date": "2025-09-26", "close": 8.78, "volume": 598.0}, {"date": "2025-09-29", "close": 8.96, "volume": 474.0}, {"date": "2025-09-30", "close": 8.96, "volume": 1321.0}, {"date": "2025-10-01", "close": 8.96, "volume": null}, {"date": "2025-10-02", "close": 8.8672, "volume": 2602.0}, {"date": "2025-10-03", "close": 8.74, "volume": 2844.0}, {"date": "2025-10-06", "close": 8.79, "volume": 680.0}, {"date": "2025-10-07", "close": 8.79, "volume": null}, {"date": "2025-10-08", "close": 8.62, "volume": 407.0}, {"date": "2025-10-09", "close": 8.28, "volume": 1719.0}, {"date": "2025-10-10", "close": 8.35, "volume": 4958.0}, {"date": "2025-10-13", "close": 8.55, "volume": 771.0}, {"date": "2025-10-14", "close": 8.5, "volume": 2348.0}, {"date": "2025-10-15", "close": 8.35, "volume": 2588.0}, {"date": "2025-10-16", "close": 8.51, "volume": 741.0}, {"date": "2025-10-17", "close": 8.73, "volume": 3086.0}, {"date": "2025-10-20", "close": 9.17, "volume": 1047.0}, {"date": "2025-10-21", "close": 9.2, "volume": 1122.0}, {"date": "2025-10-22", "close": 9.33, "volume": 7010.0}, {"date": "2025-10-23", "close": 9.44, "volume": 2122.0}, {"date": "2025-10-24", "close": 9.5, "volume": 1450.0}, {"date": "2025-10-27", "close": 9.52, "volume": 670.0}, {"date": "2025-10-28", "close": 9.02, "volume": 2550.0}, {"date": "2025-10-29", "close": 9.56, "volume": 4743.0}, {"date": "2025-10-30", "close": 9.56, "volume": 1707.0}, {"date": "2025-10-31", "close": 9.71, "volume": 1168.0}, {"date": "2025-11-03", "close": 9.92, "volume": 2573.0}, {"date": "2025-11-04", "close": 9.83, "volume": 2294.0}, {"date": "2025-11-05", "close": 10.1259, "volume": 2204.0}, {"date": "2025-11-06", "close": 9.8824, "volume": 1722.0}, {"date": "2025-11-07", "close": 10.03, "volume": 2696.0}, {"date": "2025-11-10", "close": 10.31, "volume": 1282.0}, {"date": "2025-11-11", "close": 10.24, "volume": 9459.0}, {"date": "2025-11-12", "close": 10.3, "volume": 1524.0}, {"date": "2025-11-13", "close": 10.26, "volume": 6384.0}, {"date": "2025-11-14", "close": 10.32, "volume": 782.0}, {"date": "2025-11-17", "close": 10.12, "volume": 5025.0}, {"date": "2025-11-18", "close": 10.15, "volume": 1332.0}, {"date": "2025-11-19", "close": 9.9, "volume": 525.0}, {"date": "2025-11-20", "close": 9.7, "volume": 1846.0}, {"date": "2025-11-21", "close": 9.61, "volume": 2549.0}, {"date": "2025-11-24", "close": 9.73, "volume": 780.0}, {"date": "2025-11-25", "close": 9.77, "volume": 2183.0}, {"date": "2025-11-26", "close": 10.22, "volume": 2850.0}, {"date": "2025-11-28", "close": 10.13, "volume": 2876.0}, {"date": "2025-12-01", "close": 10.05, "volume": 3061.0}, {"date": "2025-12-02", "close": 10.22, "volume": 3582.0}, {"date": "2025-12-03", "close": 10.27, "volume": 648.0}, {"date": "2025-12-04", "close": 10.39, "volume": 929.0}, {"date": "2025-12-05", "close": 9.63, "volume": 2718.0}, {"date": "2025-12-08", "close": 9.86, "volume": 2392.0}, {"date": "2025-12-09", "close": 9.72, "volume": 3808.0}, {"date": "2025-12-10", "close": 9.7, "volume": 1512.0}, {"date": "2025-12-11", "close": 9.88, "volume": 1056.0}, {"date": "2025-12-12", "close": 9.89, "volume": 894.0}, {"date": "2025-12-15", "close": 10.05, "volume": 24138.0}, {"date": "2025-12-16", "close": 9.65, "volume": 1382.0}, {"date": "2025-12-17", "close": 9.3389, "volume": 8436.0}, {"date": "2025-12-18", "close": 9.39, "volume": 171563.0}, {"date": "2025-12-19", "close": 9.6, "volume": 26696.0}, {"date": "2025-12-22", "close": 9.04, "volume": 115536.0}, {"date": "2025-12-23", "close": 9.24, "volume": 9857.0}, {"date": "2025-12-24", "close": 8.86, "volume": 9467.0}, {"date": "2025-12-26", "close": 9.65, "volume": 39994.0}, {"date": "2025-12-29", "close": 9.28, "volume": 174195.0}, {"date": "2025-12-30", "close": 9.46, "volume": 72730.0}, {"date": "2025-12-31", "close": 9.51, "volume": 103907.0}, {"date": "2026-01-02", "close": 8.92, "volume": 103085.0}, {"date": "2026-01-05", "close": 9.01, "volume": 100519.0}, {"date": "2026-01-06", "close": 9.27, "volume": 236926.0}, {"date": "2026-01-07", "close": 9.09, "volume": 399225.0}, {"date": "2026-01-08", "close": 9.07, "volume": 183081.0}, {"date": "2026-01-09", "close": 9.5, "volume": 287327.0}, {"date": "2026-01-12", "close": 9.59, "volume": 287799.0}, {"date": "2026-01-13", "close": 9.23, "volume": 121314.0}, {"date": "2026-01-14", "close": 9.15, "volume": 108054.0}, {"date": "2026-01-15", "close": 9.33, "volume": 164663.0}, {"date": "2026-01-16", "close": 9.12, "volume": 106039.0}, {"date": "2026-01-20", "close": 9.24, "volume": 102063.0}, {"date": "2026-01-21", "close": 9.66, "volume": 281293.0}, {"date": "2026-01-22", "close": 10.06, "volume": 168897.0}, {"date": "2026-01-23", "close": 10.29, "volume": 182930.0}, {"date": "2026-01-26", "close": 10.35, "volume": 208593.0}, {"date": "2026-01-27", "close": 10.62, "volume": 139756.0}, {"date": "2026-01-28", "close": 10.37, "volume": 267023.0}, {"date": "2026-01-29", "close": 10.1, "volume": 150733.0}, {"date": "2026-01-30", "close": 10.14, "volume": 274474.0}, {"date": "2026-02-02", "close": 10.02, "volume": 162831.0}, {"date": "2026-02-03", "close": 10.46, "volume": 247112.0}, {"date": "2026-02-04", "close": 9.99, "volume": 397261.0}, {"date": "2026-02-05", "close": 10.16, "volume": 178849.0}, {"date": "2026-02-06", "close": 10.32, "volume": 196101.0}, {"date": "2026-02-09", "close": 10.68, "volume": 269263.0}, {"date": "2026-02-10", "close": 10.78, "volume": 308835.0}, {"date": "2026-02-11", "close": 10.98, "volume": 332646.0}, {"date": "2026-02-12", "close": 10.73, "volume": 453979.0}, {"date": "2026-02-13", "close": 10.69, "volume": 235093.0}, {"date": "2026-02-17", "close": 10.61, "volume": 116472.0}, {"date": "2026-02-18", "close": 10.78, "volume": 236565.0}, {"date": "2026-02-19", "close": 11.0, "volume": 164427.0}, {"date": "2026-02-20", "close": 11.26, "volume": 136629.0}, {"date": "2026-02-23", "close": 11.17, "volume": 118653.0}, {"date": "2026-02-24", "close": 11.59, "volume": 509383.0}, {"date": "2026-02-25", "close": 11.66, "volume": 116244.0}, {"date": "2026-02-26", "close": 11.7, "volume": 147063.0}, {"date": "2026-02-27", "close": 11.59, "volume": 390903.0}, {"date": "2026-03-02", "close": 11.48, "volume": 300027.0}, {"date": "2026-03-03", "close": 10.83, "volume": 305319.0}, {"date": "2026-03-04", "close": 11.44, "volume": 305951.0}, {"date": "2026-03-05", "close": 11.14, "volume": 273870.0}, {"date": "2026-03-06", "close": 11.06, "volume": 349344.0}, {"date": "2026-03-09", "close": 11.3, "volume": 388715.0}, {"date": "2026-03-10", "close": 11.61, "volume": 244239.0}, {"date": "2026-03-11", "close": 11.49, "volume": 361750.0}, {"date": "2026-03-12", "close": 10.81, "volume": 235602.0}, {"date": "2026-03-13", "close": 10.64, "volume": 194736.0}, {"date": "2026-03-16", "close": 11.03, "volume": 230110.0}, {"date": "2026-03-17", "close": 11.07, "volume": 141098.0}, {"date": "2026-03-18", "close": 11.68, "volume": 659685.0}, {"date": "2026-03-19", "close": 11.89, "volume": 843500.0}, {"date": "2026-03-20", "close": 11.18, "volume": 468202.0}, {"date": "2026-03-23", "close": 11.74, "volume": 372580.0}, {"date": "2026-03-24", "close": 11.69, "volume": 253436.0}, {"date": "2026-03-25", "close": 11.86, "volume": 674391.0}, {"date": "2026-03-26", "close": 11.52, "volume": 463517.0}, {"date": "2026-03-27", "close": 11.41, "volume": 585421.0}, {"date": "2026-03-30", "close": 11.43, "volume": 1176958.0}, {"date": "2026-03-31", "close": 11.94, "volume": 2921010.0}, {"date": "2026-04-01", "close": 12.27, "volume": 359181.0}, {"date": "2026-04-02", "close": 12.38, "volume": 333362.0}, {"date": "2026-04-06", "close": 12.34, "volume": 198358.0}, {"date": "2026-04-07", "close": 12.28, "volume": 176170.0}, {"date": "2026-04-08", "close": 12.79, "volume": 408500.0}, {"date": "2026-04-09", "close": 13.14, "volume": 402878.0}, {"date": "2026-04-10", "close": 13.34, "volume": 245925.0}, {"date": "2026-04-13", "close": 13.43, "volume": 183621.0}, {"date": "2026-04-14", "close": 13.59, "volume": 262693.0}, {"date": "2026-04-15", "close": 13.35, "volume": 819009.0}, {"date": "2026-04-16", "close": 13.46, "volume": 307825.0}, {"date": "2026-04-17", "close": 13.33, "volume": 596317.0}, {"date": "2026-04-20", "close": 13.57, "volume": 486128.0}, {"date": "2026-04-21", "close": 13.32, "volume": 409710.0}, {"date": "2026-04-22", "close": 13.47, "volume": 461419.0}, {"date": "2026-04-23", "close": 13.45, "volume": 266673.0}, {"date": "2026-04-24", "close": 13.26, "volume": 243774.0}, {"date": "2026-04-27", "close": 13.09, "volume": 401035.0}, {"date": "2026-04-28", "close": 12.94, "volume": 173557.0}, {"date": "2026-04-29", "close": 12.47, "volume": 941817.0}, {"date": "2026-04-30", "close": 12.87, "volume": 231025.0}, {"date": "2026-05-01", "close": 12.64, "volume": 107218.0}, {"date": "2026-05-04", "close": 12.69, "volume": 254021.0}, {"date": "2026-05-05", "close": 12.87, "volume": 121403.0}, {"date": "2026-05-06", "close": 12.75, "volume": 188883.0}, {"date": "2026-05-07", "close": 12.3, "volume": 143241.0}, {"date": "2026-05-08", "close": 12.6, "volume": 118527.0}, {"date": "2026-05-11", "close": 12.26, "volume": 155900.0}, {"date": "2026-05-12", "close": 12.28, "volume": 366522.0}, {"date": "2026-05-13", "close": 11.61, "volume": 429897.0}, {"date": "2026-05-14", "close": 12.0, "volume": 245192.0}, {"date": "2026-05-15", "close": 11.72, "volume": 244190.0}, {"date": "2026-05-18", "close": 11.95, "volume": 195280.0}, {"date": "2026-05-19", "close": 11.72, "volume": 1076941.0}, {"date": "2026-05-20", "close": 12.14, "volume": 888412.0}, {"date": "2026-05-21", "close": 11.88, "volume": 247526.0}, {"date": "2026-05-22", "close": 11.73, "volume": 232992.0}, {"date": "2026-05-26", "close": 11.8, "volume": 294799.0}, {"date": "2026-05-27", "close": 11.66, "volume": 304909.0}, {"date": "2026-05-28", "close": 11.47, "volume": 236254.0}, {"date": "2026-05-29", "close": 11.4, "volume": 465656.0}, {"date": "2026-06-01", "close": 11.51, "volume": 340145.0}, {"date": "2026-06-02", "close": 11.64, "volume": 256970.0}, {"date": "2026-06-03", "close": 11.36, "volume": 180918.0}, {"date": "2026-06-04", "close": 11.44, "volume": 181830.0}, {"date": "2026-06-05", "close": 11.21, "volume": 284578.0}, {"date": "2026-06-08", "close": 11.15, "volume": 255903.0}, {"date": "2026-06-09", "close": 11.33, "volume": 201273.0}, {"date": "2026-06-10", "close": 11.04, "volume": 324057.0}, {"date": "2026-06-11", "close": 11.39, "volume": 400428.0}, {"date": "2026-06-12", "close": 11.61, "volume": 344311.0}, {"date": "2026-06-15", "close": 11.69, "volume": 201114.0}, {"date": "2026-06-16", "close": 11.45, "volume": 236097.0}, {"date": "2026-06-17", "close": 11.26, "volume": 717538.0}, {"date": "2026-06-18", "close": 11.32, "volume": 649080.0}, {"date": "2026-06-22", "close": 11.63, "volume": 481481.0}, {"date": "2026-06-23", "close": 11.7, "volume": 406791.0}, {"date": "2026-06-24", "close": 11.57, "volume": 306267.0}, {"date": "2026-06-25", "close": 11.69, "volume": 316309.0}, {"date": "2026-06-26", "close": 11.77, "volume": 300640.0}, {"date": "2026-06-29", "close": 11.79, "volume": 255368.0}, {"date": "2026-06-30", "close": 11.65, "volume": 240775.0}, {"date": "2026-07-01", "close": 11.54, "volume": 753261.0}, {"date": "2026-07-02", "close": 11.61, "volume": 238029.0}, {"date": "2026-07-06", "close": 11.61, "volume": 320659.0}, {"date": "2026-07-07", "close": 11.59, "volume": 317307.0}, {"date": "2026-07-08", "close": 11.47, "volume": 325462.0}, {"date": "2026-07-09", "close": 11.74, "volume": 216705.0}, {"date": "2026-07-10", "close": 12.14, "volume": 398941.0}, {"date": "2026-07-13", "close": 11.82, "volume": 351596.0}, {"date": "2026-07-14", "close": 11.97, "volume": 479200.0}, {"date": "2026-07-15", "close": 11.79, "volume": 806932.0}, {"date": "2026-07-16", "close": 11.45, "volume": 433605.0}, {"date": "2026-07-17", "close": 11.57, "volume": 343229.0}, {"date": "2026-07-20", "close": 11.71, "volume": 385848.0}, {"date": "2026-07-21", "close": 11.56, "volume": 414488.0}, {"date": "2026-07-22", "close": 11.87, "volume": 436374.0}, {"date": "2026-07-23", "close": 11.74, "volume": 651927.0}, {"date": "2026-07-24", "close": 11.43, "volume": 436887.0}, {"date": "2026-07-27", "close": 11.54, "volume": 276363.0}, {"date": "2026-07-28", "close": 11.62, "volume": 429874.0}, {"date": "2026-07-29", "close": 11.41, "volume": 411961.0}, {"date": "2026-07-30", "close": 11.81, "volume": 357967.0}, {"date": "2026-07-31", "close": 11.73, "volume": 296076.0}, {"date": "2026-08-03", "close": 11.72, "volume": 521504.0}, {"date": "2026-08-04", "close": 11.66, "volume": 295324.0}, {"date": "2026-08-05", "close": 11.59, "volume": 393646.0}, {"date": "2026-08-06", "close": 11.69, "volume": 296719.0}, {"date": "2026-08-07", "close": 11.55, "volume": 317485.0}, {"date": "2026-08-10", "close": 11.14, "volume": 442619.0}, {"date": "2026-08-11", "close": 10.85, "volume": 486152.0}, {"date": "2026-08-12", "close": 10.67, "volume": 352080.0}, {"date": "2026-08-13", "close": 10.6, "volume": 1148229.0}, {"date": "2026-08-14", "close": 10.46, "volume": 692911.0}, {"date": "2026-08-17", "close": 10.6, "volume": 454659.0}, {"date": "2026-08-18", "close": 10.51, "volume": 576313.0}, {"date": "2026-08-19", "close": 10.59, "volume": 469603.0}, {"date": "2026-08-20", "close": 10.77, "volume": 436164.0}, {"date": "2026-08-21", "close": 11.01, "volume": 489617.0}, {"date": "2026-08-24", "close": 11.22, "volume": 411997.0}, {"date": "2026-08-25", "close": 11.42, "volume": 360064.0}, {"date": "2026-08-26", "close": 11.29, "volume": 368309.0}, {"date": "2026-08-27", "close": 11.25, "volume": 429073.0}, {"date": "2026-08-28", "close": 11.24, "volume": 410825.0}, {"date": "2026-08-31", "close": 11.47, "volume": 852768.0}, {"date": "2026-09-01", "close": 11.76, "volume": 523877.0}, {"date": "2026-09-02", "close": 12.24, "volume": 558214.0}, {"date": "2026-09-03", "close": 12.39, "volume": 316198.0}, {"date": "2026-09-04", "close": 12.26, "volume": 332018.0}, {"date": "2026-09-08", "close": 12.52, "volume": 407379.0}, {"date": "2026-09-09", "close": 12.45, "volume": 386442.0}, {"date": "2026-09-10", "close": 12.71, "volume": 610172.0}, {"date": "2026-09-11", "close": 12.48, "volume": 349754.0}, {"date": "2026-09-14", "close": 12.36, "volume": 528531.0}, {"date": "2026-09-15", "close": 12.37, "volume": 365815.0}, {"date": "2026-09-16", "close": 12.57, "volume": 628545.0}, {"date": "2026-09-17", "close": 12.55, "volume": 436082.0}, {"date": "2026-09-18", "close": 12.47, "volume": 418189.0}, {"date": "2026-09-21", "close": 12.66, "volume": 339574.0}, {"date": "2026-09-22", "close": 12.71, "volume": 603691.0}, {"date": "2026-09-23", "close": 12.25, "volume": 633103.0}], "refreshing": true}