{"ticker": "FIP", "overview": {"cik": "1899883", "ticker": "FIP", "name": "FTAI Infrastructure Inc.", "industry": "Railroads, Line-Haul Operating", "country": "United States", "sic": "4011", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001899883-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001744", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001743", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001140361-26-027428", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026809", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026808", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026807", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023327", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001899883-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000173", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001899883-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001899883-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001140361-26-018033", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001140361-26-015665", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001140361-26-015661", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001140361-26-015294", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000888", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001400", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-03-16", "title": "Form S-3ASR", "accession": "0001140361-26-009639", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001899883-26-000015", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-03", "title": "Form NT 10-K", "accession": "0001140361-26-007549", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001140361-26-007000", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-000938", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-049187", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FIP", "has_prices": true, "as_of": "2026-08-07", "last": 4.27, "prev_close": 4.055, "change": 0.21499999999999986, "change_pct": 0.053020961775585664, "session_volume": 1634469.0, "vwap_5": 3.609791229362809, "vwap_20": 3.8602946143289705, "vwap_60": 4.25144227938731, "vwap_250": 4.902711796948188, "high_52w": 6.44, "low_52w": 3.4, "avg_volume_20": 1535809.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000231", "src": "13DG", "ticker": "FIP", "cik": "1899883", "company": "FTAI Infrastructure Inc.", "company_raw": "FTAI Infrastructure Inc.", "who": "FTAI Infrastructure Inc.", "who_key": "FTAI Infrastructure Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "FTAI Infrastructure Inc. moves to a 11.4% passive stake in FIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1899883/0000902219-26-000231-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "13DG-0000921895-26-001743", "src": "13DG", "ticker": "FIP", "cik": "1899883", "company": "FTAI Infrastructure Inc.", "company_raw": "FTAI Infrastructure Inc.", "who": "FTAI Infrastructure Inc.", "who_key": "FTAI Infrastructure Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "FTAI Infrastructure Inc. moves to a 15.71% activist stake in FIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1899883/0000921895-26-001743-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180935}, {"id": "HOUSE-2026-20034522-T4", "src": "CONGRESS", "ticker": "FIP", "cik": "", "company": "FTAI Infrastructure Inc.", "company_raw": "ew\nS O: UBS SEP IRA\nFTAI Infrastructure Inc. - Common\nStock", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Brian Babin dumps FIP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261575}, {"id": "13DG-0001109448-26-000173", "src": "13DG", "ticker": "FIP", "cik": "1899883", "company": "FTAI Infrastructure Inc.", "company_raw": "FTAI Infrastructure Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.4% passive stake in FIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000173-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311975}, {"id": "HOUSE-2023-20005641-T2", "src": "CONGRESS", "ticker": "FIP", "cik": "", "company": "FTAI Infrastructure Inc.", "company_raw": "S: New\nS O: UBS Resource Management Account\nFTAI Infrastructure Inc.", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Brian Babin buys FIP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20005641.pdf", "trade_date": "2022-08-02", "timestamp": "2022-08-02", "mins": 2237255}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000231", "src": "13DG", "ticker": "FIP", "cik": "1899883", "company": "FTAI Infrastructure Inc.", "company_raw": "FTAI Infrastructure Inc.", "who": "FTAI Infrastructure Inc.", "who_key": "FTAI Infrastructure Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "FTAI Infrastructure Inc. moves to a 11.4% passive stake in FIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1899883/0000902219-26-000231-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "13DG-0000921895-26-001743", "src": "13DG", "ticker": "FIP", "cik": "1899883", "company": "FTAI Infrastructure Inc.", "company_raw": "FTAI Infrastructure Inc.", "who": "FTAI Infrastructure Inc.", "who_key": "FTAI Infrastructure Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "FTAI Infrastructure Inc. moves to a 15.71% activist stake in FIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1899883/0000921895-26-001743-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0001109448-26-000173", "src": "13DG", "ticker": "FIP", "cik": "1899883", "company": "FTAI Infrastructure Inc.", "company_raw": "FTAI Infrastructure Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.4% passive stake in FIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000173-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311975}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FTAI Infrastructure Inc. - Common Stock", "new_value": "FTAI Infrastructure Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001899883", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001899883", "applied": 1, "detected_at": "2026-10-24T10:55:12.039323"}]}, "key_people": [{"who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20005641.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001899883-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001744", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001743", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001140361-26-027428", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026809", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026808", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026807", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023327", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001899883-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000173", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001899883-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001899883-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001140361-26-018033", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001140361-26-015665", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001140361-26-015661", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001140361-26-015294", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000888", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001400", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-03-16", "title": "Form S-3ASR", "accession": "0001140361-26-009639", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001899883-26-000015", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-03", "title": "Form NT 10-K", "accession": "0001140361-26-007549", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001140361-26-007000", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-000938", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-049187", "price_sensitive": false}], "performance": {"ticker": "FIP", "has_prices": true, "summary": {"n": 1, "avg": 0.5814814814814813, "win_rate": 1.0, "best": 0.5814814814814813, "worst": 0.5814814814814813, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Brian Babin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX36", "amount": 1001.0, "date": "2022-08-02", "score": 0.0, "ref_price": 2.7, "return": 0.5814814814814813}]}, "price_series": [{"date": "2022-07-20", "close": 3.0, "volume": 56042.0}, {"date": "2022-07-21", "close": 3.74, "volume": 132355.0}, {"date": "2022-07-22", "close": 3.5809, "volume": 1063372.0}, {"date": "2022-07-25", "close": 3.5, "volume": 272460.0}, {"date": "2022-07-26", "close": 3.81, "volume": 296941.0}, {"date": "2022-07-27", "close": 3.6937, "volume": 166982.0}, {"date": "2022-07-28", "close": 3.72, "volume": 225734.0}, {"date": "2022-07-29", "close": 3.69, "volume": 618550.0}, {"date": "2022-08-01", "close": 3.3, "volume": 879740.0}, {"date": "2022-08-02", "close": 2.7, "volume": 13123690.0}, {"date": "2022-08-03", "close": 2.71, "volume": 2002645.0}, {"date": "2022-08-04", "close": 2.67, "volume": 1437120.0}, {"date": "2022-08-05", "close": 2.59, "volume": 1039041.0}, {"date": "2022-08-08", "close": 2.8, "volume": 2022790.0}, {"date": "2022-08-09", "close": 2.87, "volume": 2368730.0}, {"date": "2022-08-10", "close": 2.98, "volume": 1100077.0}, {"date": "2022-08-11", "close": 2.92, "volume": 793591.0}, {"date": "2022-08-12", "close": 2.885, "volume": 726585.0}, {"date": "2022-08-15", "close": 2.62, "volume": 2582075.0}, {"date": "2022-08-16", "close": 2.69, "volume": 567091.0}, {"date": "2022-08-17", "close": 2.65, "volume": 770470.0}, {"date": "2022-08-18", "close": 2.87, "volume": 803687.0}, {"date": "2022-08-19", "close": 2.62, "volume": 1017895.0}, {"date": "2022-08-22", "close": 2.45, "volume": 985205.0}, {"date": "2022-08-23", "close": 2.55, "volume": 1475346.0}, {"date": "2022-08-24", "close": 2.49, "volume": 810423.0}, {"date": "2022-08-25", "close": 2.49, "volume": 621732.0}, {"date": "2022-08-26", "close": 2.52, "volume": 623918.0}, {"date": "2022-08-29", "close": 2.69, "volume": 1165959.0}, {"date": "2022-08-30", "close": 2.75, "volume": 1556979.0}, {"date": "2022-08-31", "close": 2.75, "volume": 754115.0}, {"date": "2022-09-01", "close": 2.84, "volume": 748933.0}, {"date": "2022-09-02", "close": 2.88, "volume": 850966.0}, {"date": "2022-09-06", "close": 2.97, "volume": 925944.0}, {"date": "2022-09-07", "close": 3.08, "volume": 2998617.0}, {"date": "2022-09-08", "close": 3.19, "volume": 1336225.0}, {"date": "2022-09-09", "close": 3.05, "volume": 2465379.0}, {"date": "2022-09-12", "close": 2.94, "volume": 1760962.0}, {"date": "2022-09-13", "close": 3.04, "volume": 1063684.0}, {"date": "2022-09-14", "close": 3.02, "volume": 688577.0}, {"date": "2022-09-15", "close": 2.75, "volume": 553154.0}, {"date": "2022-09-16", "close": 2.58, "volume": 5184590.0}, {"date": "2022-09-19", "close": 2.72, "volume": 624846.0}, {"date": "2022-09-20", "close": 2.61, "volume": 399627.0}, {"date": "2022-09-21", "close": 2.76, "volume": 750465.0}, {"date": "2022-09-22", "close": 2.58, "volume": 551528.0}, {"date": "2022-09-23", "close": 2.45, "volume": 689747.0}, {"date": "2022-09-26", "close": 2.35, "volume": 864704.0}, {"date": "2022-09-27", "close": 2.37, "volume": 372648.0}, {"date": "2022-09-28", "close": 2.46, "volume": 973079.0}, {"date": "2022-09-29", "close": 2.24, "volume": 648897.0}, {"date": "2022-09-30", "close": 2.4, "volume": 663961.0}, {"date": "2022-10-03", "close": 2.55, "volume": 2345260.0}, {"date": "2022-10-04", "close": 2.7, "volume": 643802.0}, {"date": "2022-10-05", "close": 2.71, "volume": 469798.0}, {"date": "2022-10-06", "close": 2.64, "volume": 236749.0}, {"date": "2022-10-07", "close": 2.57, "volume": 866555.0}, {"date": "2022-10-10", "close": 2.7, "volume": 757687.0}, {"date": "2022-10-11", "close": 2.6, "volume": 471352.0}, {"date": "2022-10-12", "close": 2.41, "volume": 707728.0}, {"date": "2022-10-13", "close": 2.42, "volume": 747254.0}, {"date": "2022-10-14", "close": 2.37, "volume": 394501.0}, {"date": "2022-10-17", "close": 2.52, "volume": 912037.0}, {"date": "2022-10-18", "close": 2.54, "volume": 358669.0}, {"date": "2022-10-19", "close": 2.61, "volume": 733479.0}, {"date": "2022-10-20", "close": 2.48, "volume": 704999.0}, {"date": "2022-10-21", "close": 2.42, "volume": 395659.0}, {"date": "2022-10-24", "close": 2.45, "volume": 355950.0}, {"date": "2022-10-25", "close": 2.46, "volume": 223764.0}, {"date": "2022-10-26", "close": 2.46, "volume": 363541.0}, {"date": "2022-10-27", "close": 2.5, "volume": 301629.0}, {"date": "2022-10-28", "close": 2.63, "volume": 606871.0}, {"date": "2022-10-31", "close": 2.75, "volume": 430340.0}, {"date": "2022-11-01", "close": 2.81, "volume": 314250.0}, {"date": "2022-11-02", "close": 2.75, "volume": 701870.0}, {"date": "2022-11-03", "close": 2.63, "volume": 571903.0}, {"date": "2022-11-04", "close": 2.66, "volume": 674719.0}, {"date": "2022-11-07", "close": 2.71, "volume": 887799.0}, {"date": "2022-11-08", "close": 2.64, "volume": 432505.0}, {"date": "2022-11-09", "close": 2.54, "volume": 809089.0}, {"date": "2022-11-10", "close": 2.56, "volume": 638487.0}, {"date": "2022-11-11", "close": 2.64, "volume": 523774.0}, {"date": "2022-11-14", "close": 2.75, "volume": 733234.0}, {"date": "2022-11-15", "close": 2.89, "volume": 637108.0}, {"date": "2022-11-16", "close": 2.79, "volume": 657007.0}, {"date": "2022-11-17", "close": 2.81, "volume": 821478.0}, {"date": "2022-11-18", "close": 2.89, "volume": 378780.0}, {"date": "2022-11-21", "close": 2.92, "volume": 431790.0}, {"date": "2022-11-22", "close": 2.92, "volume": 368414.0}, {"date": "2022-11-23", "close": 2.97, "volume": 216811.0}, {"date": "2022-11-25", "close": 3.04, "volume": 182889.0}, {"date": "2022-11-28", "close": 2.83, "volume": 269891.0}, {"date": "2022-11-29", "close": 2.84, "volume": 195579.0}, {"date": "2022-11-30", "close": 2.85, "volume": 132955.0}, {"date": "2022-12-01", "close": 2.95, "volume": 1560666.0}, {"date": "2022-12-02", "close": 3.17, "volume": 1648254.0}, {"date": "2022-12-05", "close": 3.1, "volume": 1216674.0}, {"date": "2022-12-06", "close": 3.0, "volume": 1149696.0}, {"date": "2022-12-07", "close": 3.01, "volume": 1380758.0}, {"date": "2022-12-08", "close": 3.17, "volume": 1007263.0}, {"date": "2022-12-09", "close": 3.09, "volume": 1032143.0}, {"date": "2022-12-12", "close": 3.07, "volume": 966553.0}, {"date": "2022-12-13", "close": 3.09, "volume": 769158.0}, {"date": "2022-12-14", "close": 3.14, "volume": 1560236.0}, {"date": "2022-12-15", "close": 3.0, "volume": 1611631.0}, {"date": "2022-12-16", "close": 2.85, "volume": 2254754.0}, {"date": "2022-12-19", "close": 2.74, "volume": 1857722.0}, {"date": "2022-12-20", "close": 2.8, "volume": 1488583.0}, {"date": "2022-12-21", "close": 2.92, "volume": 1012242.0}, {"date": "2022-12-22", "close": 2.89, "volume": 416803.0}, {"date": "2022-12-23", "close": 2.89, "volume": 429674.0}, {"date": "2022-12-27", "close": 2.83, "volume": 376415.0}, {"date": "2022-12-28", "close": 2.79, "volume": 568986.0}, {"date": "2022-12-29", "close": 2.87, "volume": 201681.0}, {"date": "2022-12-30", "close": 2.95, "volume": 642928.0}, {"date": "2023-01-03", "close": 2.96, "volume": 390556.0}, {"date": "2023-01-04", "close": 2.96, "volume": 482545.0}, {"date": "2023-01-05", "close": 2.9, "volume": 314941.0}, {"date": "2023-01-06", "close": 2.94, "volume": 414398.0}, {"date": "2023-01-09", "close": 2.96, "volume": 660629.0}, {"date": "2023-01-10", "close": 3.08, "volume": 523137.0}, {"date": "2023-01-11", "close": 3.16, "volume": 1425011.0}, {"date": "2023-01-12", "close": 3.19, "volume": 375281.0}, {"date": "2023-01-13", "close": 3.43, "volume": 515521.0}, {"date": "2023-01-17", "close": 3.38, "volume": 286057.0}, {"date": "2023-01-18", "close": 3.34, "volume": 378691.0}, {"date": "2023-01-19", "close": 3.37, "volume": 651542.0}, {"date": "2023-01-20", "close": 3.68, "volume": 820638.0}, {"date": "2023-01-23", "close": 3.46, "volume": 802146.0}, {"date": "2023-01-24", "close": 3.34, "volume": 313875.0}, {"date": "2023-01-25", "close": 3.31, "volume": 325187.0}, {"date": "2023-01-26", "close": 3.24, "volume": 286927.0}, {"date": "2023-01-27", "close": 3.28, "volume": 213838.0}, {"date": "2023-01-30", "close": 3.2, "volume": 170292.0}, {"date": "2023-01-31", "close": 3.31, "volume": 349013.0}, {"date": "2023-02-01", "close": 3.29, "volume": 420701.0}, {"date": "2023-02-02", "close": 3.4, "volume": 298238.0}, {"date": "2023-02-03", "close": 3.38, "volume": 247122.0}, {"date": "2023-02-06", "close": 3.36, "volume": 1069651.0}, {"date": "2023-02-07", "close": 3.46, "volume": 461787.0}, {"date": "2023-02-08", "close": 3.37, "volume": 305555.0}, {"date": "2023-02-09", "close": 3.28, "volume": 294296.0}, {"date": "2023-02-10", "close": 3.35, "volume": 274715.0}, {"date": "2023-02-13", "close": 3.28, "volume": 232435.0}, {"date": "2023-02-14", "close": 3.23, "volume": 503640.0}, {"date": "2023-02-15", "close": 3.28, "volume": 800873.0}, {"date": "2023-02-16", "close": 3.19, "volume": 421682.0}, {"date": "2023-02-17", "close": 3.17, "volume": 233779.0}, {"date": "2023-02-21", "close": 3.09, "volume": 283582.0}, {"date": "2023-02-22", "close": 3.0, "volume": 456441.0}, {"date": "2023-02-23", "close": 3.0, "volume": 812925.0}, {"date": "2023-02-24", "close": 3.0, "volume": 489582.0}, {"date": "2023-02-27", "close": 3.04, "volume": 291567.0}, {"date": "2023-02-28", "close": 3.13, "volume": 256013.0}, {"date": "2023-03-01", "close": 3.17, "volume": 317698.0}, {"date": "2023-03-02", "close": 3.0, "volume": 908448.0}, {"date": "2023-03-03", "close": 2.95, "volume": 479296.0}, {"date": "2023-03-06", "close": 2.96, "volume": 374458.0}, {"date": "2023-03-07", "close": 2.98, "volume": 744752.0}, {"date": "2023-03-08", "close": 2.98, "volume": 434585.0}, {"date": "2023-03-09", "close": 2.92, "volume": 429634.0}, {"date": "2023-03-10", "close": 2.84, "volume": 427637.0}, {"date": "2023-03-13", "close": 2.6, "volume": 1121846.0}, {"date": "2023-03-14", "close": 2.53, "volume": 600510.0}, {"date": "2023-03-15", "close": 2.4, "volume": 964235.0}, {"date": "2023-03-16", "close": 2.45, "volume": 425542.0}, {"date": "2023-03-17", "close": 2.45, "volume": 872518.0}, {"date": "2023-03-20", "close": 2.37, "volume": 472027.0}, {"date": "2023-03-21", "close": 2.54, "volume": 662871.0}, {"date": "2023-03-22", "close": 2.45, "volume": 538538.0}, {"date": "2023-03-23", "close": 2.49, "volume": 507973.0}, {"date": "2023-03-24", "close": 2.54, "volume": 337749.0}, {"date": "2023-03-27", "close": 2.67, "volume": 434234.0}, {"date": "2023-03-28", "close": 2.76, "volume": 355568.0}, {"date": "2023-03-29", "close": 2.87, "volume": 377467.0}, {"date": "2023-03-30", "close": 2.86, "volume": 236389.0}, {"date": "2023-03-31", "close": 3.0, "volume": 1164305.0}, {"date": "2023-04-03", "close": 2.97, "volume": 292733.0}, {"date": "2023-04-04", "close": 2.96, "volume": 368519.0}, {"date": "2023-04-05", "close": 2.99, "volume": 244948.0}, {"date": "2023-04-06", "close": 2.94, "volume": 281129.0}, {"date": "2023-04-10", "close": 3.18, "volume": 381971.0}, {"date": "2023-04-11", "close": 3.38, "volume": 533840.0}, {"date": "2023-04-12", "close": 3.23, "volume": 893841.0}, {"date": "2023-04-13", "close": 3.23, "volume": 319405.0}, {"date": "2023-04-14", "close": 3.21, "volume": 296642.0}, {"date": "2023-04-17", "close": 3.2, "volume": 394310.0}, {"date": "2023-04-18", "close": 3.14, "volume": 742514.0}, {"date": "2023-04-19", "close": 3.05, "volume": 324844.0}, {"date": "2023-04-20", "close": 3.0, "volume": 257978.0}, {"date": "2023-04-21", "close": 3.0, "volume": 340803.0}, {"date": "2023-04-24", "close": 2.92, "volume": 252431.0}, {"date": "2023-04-25", "close": 2.66, "volume": 1587878.0}, {"date": "2023-04-26", "close": 2.72, "volume": 972136.0}, {"date": "2023-04-27", "close": 3.095, "volume": 982879.0}, {"date": "2023-04-28", "close": 3.1, "volume": 315588.0}, {"date": "2023-05-01", "close": 3.08, "volume": 383609.0}, {"date": "2023-05-02", "close": 2.93, "volume": 465406.0}, {"date": "2023-05-03", "close": 3.15, "volume": 622489.0}, {"date": "2023-05-04", "close": 3.1, "volume": 362257.0}, {"date": "2023-05-05", "close": 3.1, "volume": 365477.0}, {"date": "2023-05-08", "close": 3.13, "volume": 385674.0}, {"date": "2023-05-09", "close": 3.18, "volume": 322361.0}, {"date": "2023-05-10", "close": 3.21, "volume": 401849.0}, {"date": "2023-05-11", "close": 3.16, "volume": 214346.0}, {"date": "2023-05-12", "close": 3.12, "volume": 211419.0}, {"date": "2023-05-15", "close": 3.19, "volume": 181810.0}, {"date": "2023-05-16", "close": 3.21, "volume": 150980.0}, {"date": "2023-05-17", "close": 3.39, "volume": 296024.0}, {"date": "2023-05-18", "close": 3.29, "volume": 377888.0}, {"date": "2023-05-19", "close": 3.24, "volume": 210683.0}, {"date": "2023-05-22", "close": 3.47, "volume": 797044.0}, {"date": "2023-05-23", "close": 3.25, "volume": 555466.0}, {"date": "2023-05-24", "close": 3.18, "volume": 397284.0}, {"date": "2023-05-25", "close": 3.14, "volume": 209881.0}, {"date": "2023-05-26", "close": 3.22, "volume": 198155.0}, {"date": "2023-05-30", "close": 3.25, "volume": 253513.0}, {"date": "2023-05-31", "close": 3.25, "volume": 215911.0}, {"date": "2023-06-01", "close": 3.43, "volume": 448361.0}, {"date": "2023-06-02", "close": 3.6, "volume": 288896.0}, {"date": "2023-06-05", "close": 3.66, "volume": 200345.0}, {"date": "2023-06-06", "close": 3.67, "volume": 338588.0}, {"date": "2023-06-07", "close": 3.63, "volume": 264007.0}, {"date": "2023-06-08", "close": 3.63, "volume": 255343.0}, {"date": "2023-06-09", "close": 3.5, "volume": 300356.0}, {"date": "2023-06-12", "close": 3.52, "volume": 366519.0}, {"date": "2023-06-13", "close": 3.37, "volume": 526872.0}, {"date": "2023-06-14", "close": 3.36, "volume": 446409.0}, {"date": "2023-06-15", "close": 3.19, "volume": 728339.0}, {"date": "2023-06-16", "close": 3.27, "volume": 691569.0}, {"date": "2023-06-20", "close": 3.36, "volume": 446168.0}, {"date": "2023-06-21", "close": 3.48, "volume": 488588.0}, {"date": "2023-06-22", "close": 3.48, "volume": 1102172.0}, {"date": "2023-06-23", "close": 3.35, "volume": 14373270.0}, {"date": "2023-06-26", "close": 3.38, "volume": 922719.0}, {"date": "2023-06-27", "close": 3.46, "volume": 656698.0}, {"date": "2023-06-28", "close": 3.54, "volume": 763107.0}, {"date": "2023-06-29", "close": 3.53, "volume": 795887.0}, {"date": "2023-06-30", "close": 3.69, "volume": 660535.0}, {"date": "2023-07-03", "close": 3.6, "volume": 262896.0}, {"date": "2023-07-05", "close": 3.6, "volume": 221105.0}, {"date": "2023-07-06", "close": 3.52, "volume": 265742.0}, {"date": "2023-07-07", "close": 3.59, "volume": 303672.0}, {"date": "2023-07-10", "close": 3.58, "volume": 248110.0}, {"date": "2023-07-11", "close": 3.5, "volume": 298329.0}, {"date": "2023-07-12", "close": 3.4, "volume": 288399.0}, {"date": "2023-07-13", "close": 3.34, "volume": 313498.0}, {"date": "2023-07-14", "close": 3.4, "volume": 397109.0}, {"date": "2023-07-17", "close": 3.58, "volume": 649435.0}, {"date": "2023-07-18", "close": 3.65, "volume": 386009.0}, {"date": "2023-07-19", "close": 3.61, "volume": 241685.0}, {"date": "2023-07-20", "close": 3.48, "volume": 317535.0}, {"date": "2023-07-21", "close": 3.5, "volume": 425579.0}, {"date": "2023-07-24", "close": 3.41, "volume": 336581.0}, {"date": "2023-07-25", "close": 3.46, "volume": 629635.0}, {"date": "2023-07-26", "close": 3.45, "volume": 714841.0}, {"date": "2023-07-27", "close": 3.46, "volume": 498823.0}, {"date": "2023-07-28", "close": 3.46, "volume": 531635.0}, {"date": "2023-07-31", "close": 3.55, "volume": 310385.0}, {"date": "2023-08-01", "close": 3.5, "volume": 1915006.0}, {"date": "2023-08-02", "close": 3.45, "volume": 413153.0}, {"date": "2023-08-03", "close": 3.47, "volume": 535132.0}, {"date": "2023-08-04", "close": 3.6, "volume": 345907.0}, {"date": "2023-08-07", "close": 3.65, "volume": 193803.0}, {"date": "2023-08-08", "close": 3.66, "volume": 210846.0}, {"date": "2023-08-09", "close": 3.69, "volume": 593405.0}, {"date": "2023-08-10", "close": 3.56, "volume": 391209.0}, {"date": "2023-08-11", "close": 3.59, "volume": 258737.0}, {"date": "2023-08-14", "close": 3.57, "volume": 201341.0}, {"date": "2023-08-15", "close": 3.55, "volume": 202204.0}, {"date": "2023-08-16", "close": 3.48, "volume": 235851.0}, {"date": "2023-08-17", "close": 3.51, "volume": 347504.0}, {"date": "2023-08-18", "close": 3.51, "volume": 175190.0}, {"date": "2023-08-21", "close": 3.36, "volume": 401640.0}, {"date": "2023-08-22", "close": 3.37, "volume": 185620.0}, {"date": "2023-08-23", "close": 3.45, "volume": 127930.0}, {"date": "2023-08-24", "close": 3.32, "volume": 262904.0}, {"date": "2023-08-25", "close": 3.33, "volume": 289506.0}, {"date": "2023-08-28", "close": 3.37, "volume": 254312.0}, {"date": "2023-08-29", "close": 3.45, "volume": 386490.0}, {"date": "2023-08-30", "close": 3.47, "volume": 303094.0}, {"date": "2023-08-31", "close": 3.48, "volume": 270767.0}, {"date": "2023-09-01", "close": 3.45, "volume": 223372.0}, {"date": "2023-09-05", "close": 3.39, "volume": 254901.0}, {"date": "2023-09-06", "close": 3.41, "volume": 253943.0}, {"date": "2023-09-07", "close": 3.42, "volume": 157800.0}, {"date": "2023-09-08", "close": 3.46, "volume": 133523.0}, {"date": "2023-09-11", "close": 3.46, "volume": 154977.0}, {"date": "2023-09-12", "close": 3.5, "volume": 1623826.0}, {"date": "2023-09-13", "close": 3.41, "volume": 298904.0}, {"date": "2023-09-14", "close": 3.48, "volume": 220837.0}, {"date": "2023-09-15", "close": 3.53, "volume": 846147.0}, {"date": "2023-09-18", "close": 3.42, "volume": 383180.0}, {"date": "2023-09-19", "close": 3.33, "volume": 221319.0}, {"date": "2023-09-20", "close": 3.29, "volume": 202494.0}, {"date": "2023-09-21", "close": 3.24, "volume": 181255.0}, {"date": "2023-09-22", "close": 3.2, "volume": 299095.0}, {"date": "2023-09-25", "close": 3.24, "volume": 209567.0}, {"date": "2023-09-26", "close": 3.21, "volume": 201110.0}, {"date": "2023-09-27", "close": 3.26, "volume": 148515.0}, {"date": "2023-09-28", "close": 3.23, "volume": 210332.0}, {"date": "2023-09-29", "close": 3.22, "volume": 199749.0}, {"date": "2023-10-02", "close": 3.04, "volume": 489615.0}, {"date": "2023-10-03", "close": 2.9, "volume": 552281.0}, {"date": "2023-10-04", "close": 2.88, "volume": 668945.0}, {"date": "2023-10-05", "close": 2.87, "volume": 478732.0}, {"date": "2023-10-06", "close": 2.94, "volume": 497697.0}, {"date": "2023-10-09", "close": 2.89, "volume": 346882.0}, {"date": "2023-10-10", "close": 2.88, "volume": 1280470.0}, {"date": "2023-10-11", "close": 3.17, "volume": 698760.0}, {"date": "2023-10-12", "close": 3.15, "volume": 211796.0}, {"date": "2023-10-13", "close": 3.13, "volume": 195620.0}, {"date": "2023-10-16", "close": 3.24, "volume": 188885.0}, {"date": "2023-10-17", "close": 3.25, "volume": 614838.0}, {"date": "2023-10-18", "close": 3.14, "volume": 214141.0}, {"date": "2023-10-19", "close": 3.09, "volume": 244954.0}, {"date": "2023-10-20", "close": 3.11, "volume": 276838.0}, {"date": "2023-10-23", "close": 3.1, "volume": 164887.0}, {"date": "2023-10-24", "close": 3.13, "volume": 208295.0}, {"date": "2023-10-25", "close": 3.17, "volume": 226242.0}, {"date": "2023-10-26", "close": 3.15, "volume": 148827.0}, {"date": "2023-10-27", "close": 3.07, "volume": 437214.0}, {"date": "2023-10-30", "close": 3.04, "volume": 416041.0}, {"date": "2023-10-31", "close": 3.06, "volume": 383578.0}, {"date": "2023-11-01", "close": 3.12, "volume": 306411.0}, {"date": "2023-11-02", "close": 3.16, "volume": 1242659.0}, {"date": "2023-11-03", "close": 3.22, "volume": 315308.0}, {"date": "2023-11-06", "close": 3.2, "volume": 336029.0}, {"date": "2023-11-07", "close": 3.32, "volume": 425959.0}, {"date": "2023-11-08", "close": 3.38, "volume": 964018.0}, {"date": "2023-11-09", "close": 3.31, "volume": 303620.0}, {"date": "2023-11-10", "close": 3.33, "volume": 220943.0}, {"date": "2023-11-13", "close": 3.38, "volume": 358187.0}, {"date": "2023-11-14", "close": 3.6, "volume": 554122.0}, {"date": "2023-11-15", "close": 3.58, "volume": 366585.0}, {"date": "2023-11-16", "close": 3.58, "volume": 1382234.0}, {"date": "2023-11-17", "close": 3.65, "volume": 883198.0}, {"date": "2023-11-20", "close": 3.64, "volume": 235585.0}, {"date": "2023-11-21", "close": 3.67, "volume": 467948.0}, {"date": "2023-11-22", "close": 3.58, "volume": 164027.0}, {"date": "2023-11-24", "close": 3.67, "volume": 126110.0}, {"date": "2023-11-27", "close": 3.64, "volume": 176365.0}, {"date": "2023-11-28", "close": 3.66, "volume": 218981.0}, {"date": "2023-11-29", "close": 3.68, "volume": 157620.0}, {"date": "2023-11-30", "close": 3.7, "volume": 512139.0}, {"date": "2023-12-01", "close": 3.69, "volume": 327157.0}, {"date": "2023-12-04", "close": 3.76, "volume": 412400.0}, {"date": "2023-12-05", "close": 3.74, "volume": 323655.0}, {"date": "2023-12-06", "close": 3.71, "volume": 641798.0}, {"date": "2023-12-07", "close": 3.73, "volume": 382193.0}, {"date": "2023-12-08", "close": 3.78, "volume": 479788.0}, {"date": "2023-12-11", "close": 3.76, "volume": 1081679.0}, {"date": "2023-12-12", "close": 3.87, "volume": 529255.0}, {"date": "2023-12-13", "close": 4.1, "volume": 1773825.0}, {"date": "2023-12-14", "close": 4.31, "volume": 1490201.0}, {"date": "2023-12-15", "close": 4.28, "volume": 1233984.0}, {"date": "2023-12-18", "close": 4.21, "volume": 541224.0}, {"date": "2023-12-19", "close": 4.35, "volume": 490662.0}, {"date": "2023-12-20", "close": 4.19, "volume": 869731.0}, {"date": "2023-12-21", "close": 4.2, "volume": 521890.0}, {"date": "2023-12-22", "close": 4.23, "volume": 591616.0}, {"date": "2023-12-26", "close": 4.28, "volume": 390547.0}, {"date": "2023-12-27", "close": 4.2, "volume": 405526.0}, {"date": "2023-12-28", "close": 4.06, "volume": 476601.0}, {"date": "2023-12-29", "close": 3.89, "volume": 510311.0}, {"date": "2024-01-02", "close": 3.82, "volume": 338090.0}, {"date": "2024-01-03", "close": 3.63, "volume": 575645.0}, {"date": "2024-01-04", "close": 3.5, "volume": 757775.0}, {"date": "2024-01-05", "close": 3.64, "volume": 426759.0}, {"date": "2024-01-08", "close": 3.58, "volume": 381404.0}, {"date": "2024-01-09", "close": 3.52, "volume": 292831.0}, {"date": "2024-01-10", "close": 3.52, "volume": 263771.0}, {"date": "2024-01-11", "close": 3.73, "volume": 795462.0}, {"date": "2024-01-12", "close": 3.85, "volume": 676169.0}, {"date": "2024-01-16", "close": 3.73, "volume": 526318.0}, {"date": "2024-01-17", "close": 3.55, "volume": 527982.0}, {"date": "2024-01-18", "close": 3.72, "volume": 753819.0}, {"date": "2024-01-19", "close": 3.81, "volume": 284142.0}, {"date": "2024-01-22", "close": 3.98, "volume": 453049.0}, {"date": "2024-01-23", "close": 4.05, "volume": 719102.0}, {"date": "2024-01-24", "close": 4.12, "volume": 530492.0}, {"date": "2024-01-25", "close": 4.23, "volume": 1090052.0}, {"date": "2024-01-26", "close": 4.3, "volume": 324982.0}, {"date": "2024-01-29", "close": 4.41, "volume": 564419.0}, {"date": "2024-01-30", "close": 4.45, "volume": 855230.0}, {"date": "2024-01-31", "close": 4.26, "volume": 793117.0}, {"date": "2024-02-01", "close": 4.38, "volume": 494400.0}, {"date": "2024-02-02", "close": 4.28, "volume": 341229.0}, {"date": "2024-02-05", "close": 4.25, "volume": 585449.0}, {"date": "2024-02-06", "close": 4.35, "volume": 210944.0}, {"date": "2024-02-07", "close": 4.37, "volume": 333990.0}, {"date": "2024-02-08", "close": 4.37, "volume": 265153.0}, {"date": "2024-02-09", "close": 4.52, "volume": 352324.0}, {"date": "2024-02-12", "close": 4.53, "volume": 530416.0}, {"date": "2024-02-13", "close": 4.17, "volume": 661629.0}, {"date": "2024-02-14", "close": 4.3, "volume": 290292.0}, {"date": "2024-02-15", "close": 4.48, "volume": 537860.0}, {"date": "2024-02-16", "close": 4.4, "volume": 506583.0}, {"date": "2024-02-20", "close": 4.38, "volume": 1227803.0}, {"date": "2024-02-21", "close": 4.26, "volume": 798498.0}, {"date": "2024-02-22", "close": 4.2, "volume": 296638.0}, {"date": "2024-02-23", "close": 4.36, "volume": 615822.0}, {"date": "2024-02-26", "close": 4.43, "volume": 721065.0}, {"date": "2024-02-27", "close": 4.37, "volume": 363288.0}, {"date": "2024-02-28", "close": 4.34, "volume": 328366.0}, {"date": "2024-02-29", "close": 4.58, "volume": 928608.0}, {"date": "2024-03-01", "close": 5.04, "volume": 1263338.0}, {"date": "2024-03-04", "close": 4.93, "volume": 525527.0}, {"date": "2024-03-05", "close": 4.88, "volume": 448601.0}, {"date": "2024-03-06", "close": 4.93, "volume": 284693.0}, {"date": "2024-03-07", "close": 5.19, "volume": 453039.0}, {"date": "2024-03-08", "close": 5.39, "volume": 642938.0}, {"date": "2024-03-11", "close": 5.58, "volume": 871443.0}, {"date": "2024-03-12", "close": 5.89, "volume": 585281.0}, {"date": "2024-03-13", "close": 5.78, "volume": 561393.0}, {"date": "2024-03-14", "close": 5.69, "volume": 1021325.0}, {"date": "2024-03-15", "close": 5.93, "volume": 1282593.0}, {"date": "2024-03-18", "close": 5.9, "volume": 487519.0}, {"date": "2024-03-19", "close": 5.92, "volume": 438413.0}, {"date": "2024-03-20", "close": 6.16, "volume": 489258.0}, {"date": "2024-03-21", "close": 6.22, "volume": 527983.0}, {"date": "2024-03-22", "close": 6.17, "volume": 419553.0}, {"date": "2024-03-25", "close": 6.13, "volume": 345609.0}, {"date": "2024-03-26", "close": 5.95, "volume": 374760.0}, {"date": "2024-03-27", "close": 6.2, "volume": 875833.0}, {"date": "2024-03-28", "close": 6.28, "volume": 546932.0}, {"date": "2024-04-01", "close": 6.41, "volume": 1053748.0}, {"date": "2024-04-02", "close": 6.4, "volume": 1114750.0}, {"date": "2024-04-03", "close": 6.47, "volume": 909822.0}, {"date": "2024-04-04", "close": 6.39, "volume": 903848.0}, {"date": "2024-04-05", "close": 6.42, "volume": 746761.0}, {"date": "2024-04-08", "close": 6.39, "volume": 885718.0}, {"date": "2024-04-09", "close": 6.45, "volume": 846776.0}, {"date": "2024-04-10", "close": 6.33, "volume": 3909775.0}, {"date": "2024-04-11", "close": 6.43, "volume": 420536.0}, {"date": "2024-04-12", "close": 6.95, "volume": 1831759.0}, {"date": "2024-04-15", "close": 6.82, "volume": 1709646.0}, {"date": "2024-04-16", "close": 6.77, "volume": 921928.0}, {"date": "2024-04-17", "close": 6.55, "volume": 1753790.0}, {"date": "2024-04-18", "close": 6.57, "volume": 1257743.0}, {"date": "2024-04-19", "close": 6.67, "volume": 756968.0}, {"date": "2024-04-22", "close": 7.09, "volume": 1816808.0}, {"date": "2024-04-23", "close": 7.78, "volume": 2232258.0}, {"date": "2024-04-24", "close": 7.44, "volume": 1068021.0}, {"date": "2024-04-25", "close": 7.41, "volume": 690476.0}, {"date": "2024-04-26", "close": 7.31, "volume": 1312809.0}, {"date": "2024-04-29", "close": 7.42, "volume": 1632206.0}, {"date": "2024-04-30", "close": 7.24, "volume": 1587256.0}, {"date": "2024-05-01", "close": 7.1, "volume": 718356.0}, {"date": "2024-05-02", "close": 7.37, "volume": 2734285.0}, {"date": "2024-05-03", "close": 7.3, "volume": 1294117.0}, {"date": "2024-05-06", "close": 7.29, "volume": 2232806.0}, {"date": "2024-05-07", "close": 7.34, "volume": 1582379.0}, {"date": "2024-05-08", "close": 7.51, "volume": 1516208.0}, {"date": "2024-05-09", "close": 7.8, "volume": 930462.0}, {"date": "2024-05-10", "close": 7.69, "volume": 1330390.0}, {"date": "2024-05-13", "close": 8.03, "volume": 1422709.0}, {"date": "2024-05-14", "close": 8.37, "volume": 879338.0}, {"date": "2024-05-15", "close": 8.26, "volume": 1424639.0}, {"date": "2024-05-16", "close": 8.24, "volume": 755579.0}, {"date": "2024-05-17", "close": 8.14, "volume": 1228627.0}, {"date": "2024-05-20", "close": 8.35, "volume": 853033.0}, {"date": "2024-05-21", "close": 8.3, "volume": 1278268.0}, {"date": "2024-05-22", "close": 8.58, "volume": 2321784.0}, {"date": "2024-05-23", "close": 8.52, "volume": 1678442.0}, {"date": "2024-05-24", "close": 8.94, "volume": 1451145.0}, {"date": "2024-05-28", "close": 8.6, "volume": 2160688.0}, {"date": "2024-05-29", "close": 8.49, "volume": 1879228.0}, {"date": "2024-05-30", "close": 8.59, "volume": 1656985.0}, {"date": "2024-05-31", "close": 8.55, "volume": 4240843.0}, {"date": "2024-06-03", "close": 7.77, "volume": 5488145.0}, {"date": "2024-06-04", "close": 7.49, "volume": 1749812.0}, {"date": "2024-06-05", "close": 7.72, "volume": 1412647.0}, {"date": "2024-06-06", "close": 7.73, "volume": 780349.0}, {"date": "2024-06-07", "close": 7.69, "volume": 1094954.0}, {"date": "2024-06-10", "close": 8.12, "volume": 1233910.0}, {"date": "2024-06-11", "close": 7.8, "volume": 949420.0}, {"date": "2024-06-12", "close": 8.01, "volume": 1140483.0}, {"date": "2024-06-13", "close": 8.04, "volume": 1088650.0}, {"date": "2024-06-14", "close": 7.89, "volume": 966766.0}, {"date": "2024-06-17", "close": 7.98, "volume": 965994.0}, {"date": "2024-06-18", "close": 8.37, "volume": 918365.0}, {"date": "2024-06-20", "close": 8.17, "volume": 918369.0}, {"date": "2024-06-21", "close": 7.84, "volume": 2217831.0}, {"date": "2024-06-24", "close": 8.35, "volume": 1170266.0}, {"date": "2024-06-25", "close": 8.29, "volume": 824638.0}, {"date": "2024-06-26", "close": 8.69, "volume": 1405227.0}, {"date": "2024-06-27", "close": 8.6, "volume": 837451.0}, {"date": "2024-06-28", "close": 8.63, "volume": 2996040.0}, {"date": "2024-07-01", "close": 8.69, "volume": 842130.0}, {"date": "2024-07-02", "close": 9.14, "volume": 1457365.0}, {"date": "2024-07-03", "close": 9.4, "volume": 1710757.0}, {"date": "2024-07-05", "close": 9.55, "volume": 941513.0}, {"date": "2024-07-08", "close": 9.31, "volume": 1171359.0}, {"date": "2024-07-09", "close": 9.39, "volume": 1314999.0}, {"date": "2024-07-10", "close": 9.15, "volume": 977516.0}, {"date": "2024-07-11", "close": 9.11, "volume": 1004291.0}, {"date": "2024-07-12", "close": 9.09, "volume": 738189.0}, {"date": "2024-07-15", "close": 9.43, "volume": 1877754.0}, {"date": "2024-07-16", "close": 9.84, "volume": 1686808.0}, {"date": "2024-07-17", "close": 9.63, "volume": 1429835.0}, {"date": "2024-07-18", "close": 9.54, "volume": 826290.0}, {"date": "2024-07-19", "close": 9.67, "volume": 928738.0}, {"date": "2024-07-22", "close": 9.89, "volume": 715134.0}, {"date": "2024-07-23", "close": 10.17, "volume": 2483565.0}, {"date": "2024-07-24", "close": 9.79, "volume": 1088229.0}, {"date": "2024-07-25", "close": 9.79, "volume": 3190776.0}, {"date": "2024-07-26", "close": 9.97, "volume": 1373322.0}, {"date": "2024-07-29", "close": 9.77, "volume": 1804685.0}, {"date": "2024-07-30", "close": 9.8, "volume": 1937238.0}, {"date": "2024-07-31", "close": 10.31, "volume": 3413389.0}, {"date": "2024-08-01", "close": 10.03, "volume": 2379843.0}, {"date": "2024-08-02", "close": 9.83, "volume": 1570202.0}, {"date": "2024-08-05", "close": 9.33, "volume": 2945039.0}, {"date": "2024-08-06", "close": 9.76, "volume": 1272264.0}, {"date": "2024-08-07", "close": 9.06, "volume": 2430689.0}, {"date": "2024-08-08", "close": 9.04, "volume": 1478845.0}, {"date": "2024-08-09", "close": 8.96, "volume": 1548823.0}, {"date": "2024-08-12", "close": 8.96, "volume": 717004.0}, {"date": "2024-08-13", "close": 9.04, "volume": 706978.0}, {"date": "2024-08-14", "close": 9.35, "volume": 1516066.0}, {"date": "2024-08-15", "close": 9.4, "volume": 880916.0}, {"date": "2024-08-16", "close": 9.28, "volume": 1354346.0}, {"date": "2024-08-19", "close": 9.58, "volume": 3974431.0}, {"date": "2024-08-20", "close": 9.41, "volume": 1774809.0}, {"date": "2024-08-21", "close": 9.14, "volume": 1213962.0}, {"date": "2024-08-22", "close": 9.16, "volume": 1517290.0}, {"date": "2024-08-23", "close": 9.29, "volume": 2735326.0}, {"date": "2024-08-26", "close": 9.24, "volume": 1845254.0}, {"date": "2024-08-27", "close": 9.25, "volume": 1257532.0}, {"date": "2024-08-28", "close": 9.43, "volume": 1751620.0}, {"date": "2024-08-29", "close": 9.5, "volume": 2486944.0}, {"date": "2024-08-30", "close": 9.94, "volume": 1928998.0}, {"date": "2024-09-03", "close": 8.85, "volume": 2466337.0}, {"date": "2024-09-04", "close": 8.81, "volume": 1162268.0}, {"date": "2024-09-05", "close": 8.72, "volume": 1512297.0}, {"date": "2024-09-06", "close": 8.08, "volume": 906959.0}, {"date": "2024-09-09", "close": 8.16, "volume": 1335702.0}, {"date": "2024-09-10", "close": 8.31, "volume": 1128315.0}, {"date": "2024-09-11", "close": 8.46, "volume": 939444.0}, {"date": "2024-09-12", "close": 8.72, "volume": 2269592.0}, {"date": "2024-09-13", "close": 8.96, "volume": 680235.0}, {"date": "2024-09-16", "close": 9.35, "volume": 1078658.0}, {"date": "2024-09-17", "close": 9.36, "volume": 1165025.0}, {"date": "2024-09-18", "close": 9.34, "volume": 987611.0}, {"date": "2024-09-19", "close": 9.18, "volume": 1267861.0}, {"date": "2024-09-20", "close": 9.24, "volume": 2345537.0}, {"date": "2024-09-23", "close": 8.9, "volume": 1035476.0}, {"date": "2024-09-24", "close": 8.9, "volume": 900678.0}, {"date": "2024-09-25", "close": 9.02, "volume": 620902.0}, {"date": "2024-09-26", "close": 9.11, "volume": 1076243.0}, {"date": "2024-09-27", "close": 9.13, "volume": 696201.0}, {"date": "2024-09-30", "close": 9.36, "volume": 1794139.0}, {"date": "2024-10-01", "close": 8.89, "volume": 802830.0}, {"date": "2024-10-02", "close": 8.92, "volume": 650352.0}, {"date": "2024-10-03", "close": 9.04, "volume": 925868.0}, {"date": "2024-10-04", "close": 9.79, "volume": 1108318.0}, {"date": "2024-10-07", "close": 9.5, "volume": 740017.0}, {"date": "2024-10-08", "close": 9.54, "volume": 415236.0}, {"date": "2024-10-09", "close": 9.31, "volume": 781763.0}, {"date": "2024-10-10", "close": 9.28, "volume": 530869.0}, {"date": "2024-10-11", "close": 9.6, "volume": 698513.0}, {"date": "2024-10-14", "close": 9.53, "volume": 588098.0}, {"date": "2024-10-15", "close": 9.41, "volume": 701332.0}, {"date": "2024-10-16", "close": 9.47, "volume": 1084254.0}, {"date": "2024-10-17", "close": 9.1, "volume": 1034302.0}, {"date": "2024-10-18", "close": 9.14, "volume": 834277.0}, {"date": "2024-10-21", "close": 8.85, "volume": 721052.0}, {"date": "2024-10-22", "close": 9.0, "volume": 544669.0}, {"date": "2024-10-23", "close": 9.0, "volume": 491847.0}, {"date": "2024-10-24", "close": 9.1, "volume": 1630983.0}, {"date": "2024-10-25", "close": 9.07, "volume": 696311.0}, {"date": "2024-10-28", "close": 8.88, "volume": 852815.0}, {"date": "2024-10-29", "close": 8.64, "volume": 1000729.0}, {"date": "2024-10-30", "close": 8.54, "volume": 1163054.0}, {"date": "2024-10-31", "close": 8.07, "volume": 1669850.0}, {"date": "2024-11-01", "close": 8.25, "volume": 1184909.0}, {"date": "2024-11-04", "close": 8.33, "volume": 1450299.0}, {"date": "2024-11-05", "close": 8.65, "volume": 1667820.0}, {"date": "2024-11-06", "close": 9.04, "volume": 2555930.0}, {"date": "2024-11-07", "close": 8.94, "volume": 1137672.0}, {"date": "2024-11-08", "close": 9.0, "volume": 2477782.0}, {"date": "2024-11-11", "close": 9.59, "volume": 2874594.0}, {"date": "2024-11-12", "close": 9.23, "volume": 1967571.0}, {"date": "2024-11-13", "close": 8.67, "volume": 1755110.0}, {"date": "2024-11-14", "close": 8.61, "volume": 937412.0}, {"date": "2024-11-15", "close": 8.43, "volume": 847039.0}, {"date": "2024-11-18", "close": 8.35, "volume": 1456024.0}, {"date": "2024-11-19", "close": 8.58, "volume": 1692681.0}, {"date": "2024-11-20", "close": 8.51, "volume": 1098810.0}, {"date": "2024-11-21", "close": 8.46, "volume": 1773769.0}, {"date": "2024-11-22", "close": 8.47, "volume": 1231656.0}, {"date": "2024-11-25", "close": 8.92, "volume": 2618438.0}, {"date": "2024-11-26", "close": 8.66, "volume": 1415151.0}, {"date": "2024-11-27", "close": 8.49, "volume": 977297.0}, {"date": "2024-11-29", "close": 8.65, "volume": 512008.0}, {"date": "2024-12-02", "close": 8.75, "volume": 1146609.0}, {"date": "2024-12-03", "close": 8.55, "volume": 1099085.0}, {"date": "2024-12-04", "close": 8.76, "volume": 859327.0}, {"date": "2024-12-05", "close": 8.72, "volume": 756314.0}, {"date": "2024-12-06", "close": 8.26, "volume": 1388895.0}, {"date": "2024-12-09", "close": 8.23, "volume": 971385.0}, {"date": "2024-12-10", "close": 8.45, "volume": 1177403.0}, {"date": "2024-12-11", "close": 8.4, "volume": 1412341.0}, {"date": "2024-12-12", "close": 8.2, "volume": 627458.0}, {"date": "2024-12-13", "close": 8.03, "volume": 608424.0}, {"date": "2024-12-16", "close": 8.0, "volume": 945988.0}, {"date": "2024-12-17", "close": 7.98, "volume": 1370311.0}, {"date": "2024-12-18", "close": 7.315, "volume": 1543742.0}, {"date": "2024-12-19", "close": 7.26, "volume": 1190182.0}, {"date": "2024-12-20", "close": 7.22, "volume": 1592316.0}, {"date": "2024-12-23", "close": 7.12, "volume": 761288.0}, {"date": "2024-12-24", "close": 7.2, "volume": 299658.0}, {"date": "2024-12-26", "close": 7.11, "volume": 402445.0}, {"date": "2024-12-27", "close": 7.11, "volume": 1019118.0}, {"date": "2024-12-30", "close": 7.07, "volume": 1020997.0}, {"date": "2024-12-31", "close": 7.26, "volume": 1192453.0}, {"date": "2025-01-02", "close": 7.28, "volume": 917236.0}, {"date": "2025-01-03", "close": 7.46, "volume": 419654.0}, {"date": "2025-01-06", "close": 7.49, "volume": 828111.0}, {"date": "2025-01-07", "close": 7.6, "volume": 679129.0}, {"date": "2025-01-08", "close": 8.41, "volume": 1962529.0}, {"date": "2025-01-10", "close": 7.92, "volume": 1339939.0}, {"date": "2025-01-13", "close": 8.04, "volume": 501857.0}, {"date": "2025-01-14", "close": 8.01, "volume": 924559.0}, {"date": "2025-01-15", "close": 7.45, "volume": 1829372.0}, {"date": "2025-01-16", "close": 7.76, "volume": 897887.0}, {"date": "2025-01-17", "close": 7.44, "volume": 666414.0}, {"date": "2025-01-21", "close": 6.72, "volume": 2208081.0}, {"date": "2025-01-22", "close": 7.02, "volume": 1587330.0}, {"date": "2025-01-23", "close": 7.39, "volume": 1047484.0}, {"date": "2025-01-24", "close": 7.1, "volume": 543736.0}, {"date": "2025-01-27", "close": 7.02, "volume": 916707.0}, {"date": "2025-01-28", "close": 6.77, "volume": 698738.0}, {"date": "2025-01-29", "close": 7.01, "volume": 661374.0}, {"date": "2025-01-30", "close": 6.99, "volume": 721630.0}, {"date": "2025-01-31", "close": 7.02, "volume": 821234.0}, {"date": "2025-02-03", "close": 6.74, "volume": 869265.0}, {"date": "2025-02-04", "close": 6.86, "volume": 676617.0}, {"date": "2025-02-05", "close": 6.85, "volume": 603404.0}, {"date": "2025-02-06", "close": 6.91, "volume": 735473.0}, {"date": "2025-02-07", "close": 6.71, "volume": 609842.0}, {"date": "2025-02-10", "close": 6.83, "volume": 889407.0}, {"date": "2025-02-11", "close": 6.68, "volume": 396712.0}, {"date": "2025-02-12", "close": 6.73, "volume": 653600.0}, {"date": "2025-02-13", "close": 6.43, "volume": 1705843.0}, {"date": "2025-02-14", "close": 6.52, "volume": 1162907.0}, {"date": "2025-02-18", "close": 6.48, "volume": 1245662.0}, {"date": "2025-02-19", "close": 6.35, "volume": 853323.0}, {"date": "2025-02-20", "close": 6.33, "volume": 1805324.0}, {"date": "2025-02-21", "close": 5.96, "volume": 1911170.0}, {"date": "2025-02-24", "close": 5.76, "volume": 1688736.0}, {"date": "2025-02-25", "close": 5.61, "volume": 1129223.0}, {"date": "2025-02-26", "close": 5.48, "volume": 1509207.0}, {"date": "2025-02-27", "close": 5.69, "volume": 1416823.0}, {"date": "2025-02-28", "close": 5.84, "volume": 2478069.0}, {"date": "2025-03-03", "close": 5.34, "volume": 1382352.0}, {"date": "2025-03-04", "close": 5.41, "volume": 2111656.0}, {"date": "2025-03-05", "close": 5.12, "volume": 1423753.0}, {"date": "2025-03-06", "close": 5.07, "volume": 1395116.0}, {"date": "2025-03-07", "close": 5.05, "volume": 1400139.0}, {"date": "2025-03-10", "close": 5.04, "volume": 1883270.0}, {"date": "2025-03-11", "close": 5.01, "volume": 1599337.0}, {"date": "2025-03-12", "close": 4.95, "volume": 1095506.0}, {"date": "2025-03-13", "close": 4.87, "volume": 1230992.0}, {"date": "2025-03-14", "close": 4.8, "volume": 1267523.0}, {"date": "2025-03-17", "close": 5.27, "volume": 1285905.0}, {"date": "2025-03-18", "close": 5.12, "volume": 942366.0}, {"date": "2025-03-19", "close": 5.36, "volume": 917481.0}, {"date": "2025-03-20", "close": 5.32, "volume": 744616.0}, {"date": "2025-03-21", "close": 5.3, "volume": 1384306.0}, {"date": "2025-03-24", "close": 5.36, "volume": 1139890.0}, {"date": "2025-03-25", "close": 4.97, "volume": 1012314.0}, {"date": "2025-03-26", "close": 4.93, "volume": 895136.0}, {"date": "2025-03-27", "close": 4.69, "volume": 853799.0}, {"date": "2025-03-28", "close": 4.68, "volume": 903918.0}, {"date": "2025-03-31", "close": 4.53, "volume": 1580163.0}, {"date": "2025-04-01", "close": 4.47, "volume": 1138645.0}, {"date": "2025-04-02", "close": 4.49, "volume": 1435955.0}, {"date": "2025-04-03", "close": 3.955, "volume": 1453551.0}, {"date": "2025-04-04", "close": 3.73, "volume": 2017538.0}, {"date": "2025-04-07", "close": 3.69, "volume": 2581100.0}, {"date": "2025-04-08", "close": 3.36, "volume": 3181457.0}, {"date": "2025-04-09", "close": 3.84, "volume": 1778785.0}, {"date": "2025-04-10", "close": 3.38, "volume": 1429587.0}, {"date": "2025-04-11", "close": 3.28, "volume": 2148327.0}, {"date": "2025-04-14", "close": 3.38, "volume": 1834042.0}, {"date": "2025-04-15", "close": 3.26, "volume": 2390771.0}, {"date": "2025-04-16", "close": 3.49, "volume": 1529339.0}, {"date": "2025-04-17", "close": 3.57, "volume": 1893255.0}, {"date": "2025-04-21", "close": 3.48, "volume": 1001381.0}, {"date": "2025-04-22", "close": 3.79, "volume": 1211996.0}, {"date": "2025-04-23", "close": 3.92, "volume": 1377001.0}, {"date": "2025-04-24", "close": 4.26, "volume": 1309977.0}, {"date": "2025-04-25", "close": 4.36, "volume": 2121263.0}, {"date": "2025-04-28", "close": 4.33, "volume": 888702.0}, {"date": "2025-04-29", "close": 4.46, "volume": 607562.0}, {"date": "2025-04-30", "close": 4.32, "volume": 884602.0}, {"date": "2025-05-01", "close": 4.3, "volume": 738167.0}, {"date": "2025-05-02", "close": 4.51, "volume": 829555.0}, {"date": "2025-05-05", "close": 4.4, "volume": 1066919.0}, {"date": "2025-05-06", "close": 4.4, "volume": 571635.0}, {"date": "2025-05-07", "close": 4.55, "volume": 757996.0}, {"date": "2025-05-08", "close": 4.66, "volume": 1254665.0}, {"date": "2025-05-09", "close": 4.6, "volume": 3314990.0}, {"date": "2025-05-12", "close": 4.75, "volume": 2763439.0}, {"date": "2025-05-13", "close": 5.14, "volume": 1848967.0}, {"date": "2025-05-14", "close": 5.28, "volume": 1708624.0}, {"date": "2025-05-15", "close": 5.25, "volume": 1390155.0}, {"date": "2025-05-16", "close": 5.14, "volume": 1935876.0}, {"date": "2025-05-19", "close": 5.01, "volume": 811612.0}, {"date": "2025-05-20", "close": 5.3, "volume": 1864171.0}, {"date": "2025-05-21", "close": 5.02, "volume": 1349100.0}, {"date": "2025-05-22", "close": 5.0, "volume": 1229700.0}, {"date": "2025-05-23", "close": 5.46, "volume": 2600847.0}, {"date": "2025-05-27", "close": 6.21, "volume": 3017101.0}, {"date": "2025-05-28", "close": 6.27, "volume": 1771224.0}, {"date": "2025-05-29", "close": 6.09, "volume": 1154180.0}, {"date": "2025-05-30", "close": 6.11, "volume": 1056454.0}, {"date": "2025-06-02", "close": 5.84, "volume": 880472.0}, {"date": "2025-06-03", "close": 6.04, "volume": 1347450.0}, {"date": "2025-06-04", "close": 6.11, "volume": 1261962.0}, {"date": "2025-06-05", "close": 6.36, "volume": 1138935.0}, {"date": "2025-06-06", "close": 6.44, "volume": 959959.0}, {"date": "2025-06-09", "close": 6.44, "volume": 720564.0}, {"date": "2025-06-10", "close": 6.12, "volume": 844722.0}, {"date": "2025-06-11", "close": 6.25, "volume": 758944.0}, {"date": "2025-06-12", "close": 6.43, "volume": 1065759.0}, {"date": "2025-06-13", "close": 6.41, "volume": 1002874.0}, {"date": "2025-06-16", "close": 6.73, "volume": 1230317.0}, {"date": "2025-06-17", "close": 6.52, "volume": 1456683.0}, {"date": "2025-06-18", "close": 6.51, "volume": 1135929.0}, {"date": "2025-06-20", "close": 6.23, "volume": 1611342.0}, {"date": "2025-06-23", "close": 6.14, "volume": 1285086.0}, {"date": "2025-06-24", "close": 6.23, "volume": 1758338.0}, {"date": "2025-06-25", "close": 6.1, "volume": 1467196.0}, {"date": "2025-06-26", "close": 6.295, "volume": 718744.0}, {"date": "2025-06-27", "close": 6.28, "volume": 3551008.0}, {"date": "2025-06-30", "close": 6.17, "volume": 1131187.0}, {"date": "2025-07-01", "close": 6.2, "volume": 972323.0}, {"date": "2025-07-02", "close": 6.4, "volume": 1131018.0}, {"date": "2025-07-03", "close": 6.58, "volume": 496493.0}, {"date": "2025-07-07", "close": 6.35, "volume": 746464.0}, {"date": "2025-07-08", "close": 6.32, "volume": 794835.0}, {"date": "2025-07-09", "close": 6.24, "volume": 706219.0}, {"date": "2025-07-10", "close": 6.32, "volume": 657219.0}, {"date": "2025-07-11", "close": 6.26, "volume": 684393.0}, {"date": "2025-07-14", "close": 6.18, "volume": 770681.0}, {"date": "2025-07-15", "close": 6.14, "volume": 891462.0}, {"date": "2025-07-16", "close": 6.19, "volume": 735699.0}, {"date": "2025-07-17", "close": 6.71, "volume": 1373960.0}, {"date": "2025-07-18", "close": 6.75, "volume": 938444.0}, {"date": "2025-07-21", "close": 6.97, "volume": 1218664.0}, {"date": "2025-07-22", "close": 6.8, "volume": 1025045.0}, {"date": "2025-07-23", "close": 6.92, "volume": 1328710.0}, {"date": "2025-07-24", "close": 6.71, "volume": 849934.0}, {"date": "2025-07-25", "close": 6.58, "volume": 1034535.0}, {"date": "2025-07-28", "close": 6.4, "volume": 688922.0}, {"date": "2025-07-29", "close": 6.26, "volume": 961154.0}, {"date": "2025-07-30", "close": 6.36, "volume": 2853708.0}, {"date": "2025-07-31", "close": 6.27, "volume": 3058368.0}, {"date": "2025-08-01", "close": 6.33, "volume": 2287394.0}, {"date": "2025-08-04", "close": 6.61, "volume": 1876321.0}, {"date": "2025-08-05", "close": 7.18, "volume": 2149680.0}, {"date": "2025-08-06", "close": 7.17, "volume": 4878103.0}, {"date": "2025-08-07", "close": 6.24, "volume": 4491964.0}, {"date": "2025-08-08", "close": 4.98, "volume": 7225750.0}, {"date": "2025-08-11", "close": 4.86, "volume": 5182646.0}, {"date": "2025-08-12", "close": 4.75, "volume": 2934836.0}, {"date": "2025-08-13", "close": 4.88, "volume": 3858814.0}, {"date": "2025-08-14", "close": 4.73, "volume": 2195947.0}, {"date": "2025-08-15", "close": 4.7, "volume": 2931735.0}, {"date": "2025-08-18", "close": 4.54, "volume": 5232431.0}, {"date": "2025-08-19", "close": 4.45, "volume": 1904236.0}, {"date": "2025-08-20", "close": 4.53, "volume": 3228791.0}, {"date": "2025-08-21", "close": 4.55, "volume": 2462866.0}, {"date": "2025-08-22", "close": 5.32, "volume": 5932572.0}, {"date": "2025-08-25", "close": 5.33, "volume": 3389972.0}, {"date": "2025-08-26", "close": 5.07, "volume": 4260969.0}, {"date": "2025-08-27", "close": 5.17, "volume": 2844455.0}, {"date": "2025-08-28", "close": 4.83, "volume": 2063688.0}, {"date": "2025-08-29", "close": 4.8, "volume": 1827463.0}, {"date": "2025-09-02", "close": 4.49, "volume": 2128714.0}, {"date": "2025-09-03", "close": 4.16, "volume": 2479838.0}, {"date": "2025-09-04", "close": 4.14, "volume": 2112227.0}, {"date": "2025-09-05", "close": 4.18, "volume": 2661875.0}, {"date": "2025-09-08", "close": 4.04, "volume": 1972623.0}, {"date": "2025-09-09", "close": 4.0, "volume": 2291300.0}, {"date": "2025-09-10", "close": 4.22, "volume": 2221268.0}, {"date": "2025-09-11", "close": 4.48, "volume": 1867520.0}, {"date": "2025-09-12", "close": 4.5, "volume": 1800566.0}, {"date": "2025-09-15", "close": 4.8, "volume": 2520946.0}, {"date": "2025-09-16", "close": 4.87, "volume": 1937236.0}, {"date": "2025-09-17", "close": 4.78, "volume": 1937473.0}, {"date": "2025-09-18", "close": 4.89, "volume": 3771019.0}, {"date": "2025-09-19", "close": 4.67, "volume": 3598183.0}, {"date": "2025-09-22", "close": 4.74, "volume": 1789968.0}, {"date": "2025-09-23", "close": 4.73, "volume": 1540125.0}, {"date": "2025-09-24", "close": 4.68, "volume": 1275043.0}, {"date": "2025-09-25", "close": 4.23, "volume": 1499559.0}, {"date": "2025-09-26", "close": 4.38, "volume": 1523550.0}, {"date": "2025-09-29", "close": 4.46, "volume": 2166125.0}, {"date": "2025-09-30", "close": 4.36, "volume": 2495566.0}, {"date": "2025-10-01", "close": 4.57, "volume": 2420160.0}, {"date": "2025-10-02", "close": 4.69, "volume": 1351560.0}, {"date": "2025-10-03", "close": 5.02, "volume": 1128846.0}, {"date": "2025-10-06", "close": 5.29, "volume": 1587255.0}, {"date": "2025-10-07", "close": 5.1, "volume": 1181764.0}, {"date": "2025-10-08", "close": 5.22, "volume": 1750477.0}, {"date": "2025-10-09", "close": 5.13, "volume": 1073082.0}, {"date": "2025-10-10", "close": 5.05, "volume": 1072932.0}, {"date": "2025-10-13", "close": 5.29, "volume": 821663.0}, {"date": "2025-10-14", "close": 5.49, "volume": 956625.0}, {"date": "2025-10-15", "close": 5.36, "volume": 1319480.0}, {"date": "2025-10-16", "close": 5.41, "volume": 1239308.0}, {"date": "2025-10-17", "close": 5.68, "volume": 4059280.0}, {"date": "2025-10-20", "close": 6.1, "volume": 2336055.0}, {"date": "2025-10-21", "close": 5.96, "volume": 1129113.0}, {"date": "2025-10-22", "close": 5.59, "volume": 1298326.0}, {"date": "2025-10-23", "close": 5.54, "volume": 1146918.0}, {"date": "2025-10-24", "close": 5.66, "volume": 898362.0}, {"date": "2025-10-27", "close": 5.48, "volume": 1122486.0}, {"date": "2025-10-28", "close": 5.4, "volume": 1817836.0}, {"date": "2025-10-29", "close": 5.27, "volume": 1283522.0}, {"date": "2025-10-30", "close": 5.11, "volume": 1539460.0}, {"date": "2025-10-31", "close": 5.34, "volume": 3189582.0}, {"date": "2025-11-03", "close": 5.67, "volume": 2135665.0}, {"date": "2025-11-04", "close": 5.18, "volume": 1934740.0}, {"date": "2025-11-05", "close": 5.15, "volume": 1149931.0}, {"date": "2025-11-06", "close": 5.15, "volume": 1365547.0}, {"date": "2025-11-07", "close": 5.08, "volume": 1172779.0}, {"date": "2025-11-10", "close": 5.11, "volume": 1465729.0}, {"date": "2025-11-11", "close": 4.93, "volume": 2175209.0}, {"date": "2025-11-12", "close": 4.6, "volume": 1312108.0}, {"date": "2025-11-13", "close": 4.35, "volume": 2061654.0}, {"date": "2025-11-14", "close": 4.43, "volume": 1514010.0}, {"date": "2025-11-17", "close": 4.21, "volume": 1365229.0}, {"date": "2025-11-18", "close": 4.14, "volume": 1501437.0}, {"date": "2025-11-19", "close": 4.02, "volume": 1552142.0}, {"date": "2025-11-20", "close": 4.0, "volume": 2389601.0}, {"date": "2025-11-21", "close": 4.16, "volume": 1379617.0}, {"date": "2025-11-24", "close": 3.99, "volume": 2948359.0}, {"date": "2025-11-25", "close": 4.15, "volume": 1892537.0}, {"date": "2025-11-26", "close": 4.09, "volume": 1438473.0}, {"date": "2025-11-28", "close": 4.28, "volume": 1405410.0}, {"date": "2025-12-01", "close": 4.26, "volume": 1967519.0}, {"date": "2025-12-02", "close": 4.42, "volume": 1559995.0}, {"date": "2025-12-03", "close": 4.87, "volume": 1096880.0}, {"date": "2025-12-04", "close": 5.07, "volume": 1384401.0}, {"date": "2025-12-05", "close": 4.7, "volume": 977249.0}, {"date": "2025-12-08", "close": 5.1, "volume": 2348786.0}, {"date": "2025-12-09", "close": 5.17, "volume": 1303225.0}, {"date": "2025-12-10", "close": 5.58, "volume": 1943462.0}, {"date": "2025-12-11", "close": 5.13, "volume": 2315955.0}, {"date": "2025-12-12", "close": 5.13, "volume": 1269454.0}, {"date": "2025-12-15", "close": 4.87, "volume": 1775741.0}, {"date": "2025-12-16", "close": 4.67, "volume": 1447483.0}, {"date": "2025-12-17", "close": 4.64, "volume": 1397193.0}, {"date": "2025-12-18", "close": 4.59, "volume": 876444.0}, {"date": "2025-12-19", "close": 4.7, "volume": 1242517.0}, {"date": "2025-12-22", "close": 4.72, "volume": 959303.0}, {"date": "2025-12-23", "close": 4.73, "volume": 790947.0}, {"date": "2025-12-24", "close": 4.83, "volume": 410393.0}, {"date": "2025-12-26", "close": 4.84, "volume": 392636.0}, {"date": "2025-12-29", "close": 4.7, "volume": 649810.0}, {"date": "2025-12-30", "close": 4.59, "volume": 817278.0}, {"date": "2025-12-31", "close": 4.61, "volume": 790657.0}, {"date": "2026-01-02", "close": 4.88, "volume": 792305.0}, {"date": "2026-01-05", "close": 4.99, "volume": 1181540.0}, {"date": "2026-01-06", "close": 5.12, "volume": 1076718.0}, {"date": "2026-01-07", "close": 5.01, "volume": 662150.0}, {"date": "2026-01-08", "close": 5.08, "volume": 652758.0}, {"date": "2026-01-09", "close": 4.93, "volume": 847477.0}, {"date": "2026-01-12", "close": 4.89, "volume": 993116.0}, {"date": "2026-01-13", "close": 5.24, "volume": 868605.0}, {"date": "2026-01-14", "close": 5.42, "volume": 1270972.0}, {"date": "2026-01-15", "close": 5.62, "volume": 966746.0}, {"date": "2026-01-16", "close": 5.76, "volume": 1066450.0}, {"date": "2026-01-20", "close": 5.66, "volume": 1250915.0}, {"date": "2026-01-21", "close": 5.99, "volume": 1289798.0}, {"date": "2026-01-22", "close": 6.25, "volume": 1038893.0}, {"date": "2026-01-23", "close": 6.35, "volume": 1101598.0}, {"date": "2026-01-26", "close": 6.2, "volume": 1521163.0}, {"date": "2026-01-27", "close": 5.9, "volume": 984834.0}, {"date": "2026-01-28", "close": 5.99, "volume": 646416.0}, {"date": "2026-01-29", "close": 5.99, "volume": 917723.0}, {"date": "2026-01-30", "close": 5.82, "volume": 1277632.0}, {"date": "2026-02-02", "close": 5.8, "volume": 1105983.0}, {"date": "2026-02-03", "close": 6.03, "volume": 1265560.0}, {"date": "2026-02-04", "close": 5.87, "volume": 1284875.0}, {"date": "2026-02-05", "close": 5.4, "volume": 1459867.0}, {"date": "2026-02-06", "close": 6.01, "volume": 1096336.0}, {"date": "2026-02-09", "close": 6.24, "volume": 1016231.0}, {"date": "2026-02-10", "close": 6.25, "volume": 765067.0}, {"date": "2026-02-11", "close": 6.23, "volume": 942534.0}, {"date": "2026-02-12", "close": 5.88, "volume": 799807.0}, {"date": "2026-02-13", "close": 6.0, "volume": 923966.0}, {"date": "2026-02-17", "close": 5.99, "volume": 768715.0}, {"date": "2026-02-18", "close": 6.0, "volume": 733854.0}, {"date": "2026-02-19", "close": 6.04, "volume": 754626.0}, {"date": "2026-02-20", "close": 5.94, "volume": 609067.0}, {"date": "2026-02-23", "close": 5.87, "volume": 650487.0}, {"date": "2026-02-24", "close": 6.31, "volume": 1088451.0}, {"date": "2026-02-25", "close": 6.4, "volume": 771255.0}, {"date": "2026-02-26", "close": 6.44, "volume": 1623177.0}, {"date": "2026-02-27", "close": 5.805, "volume": 3002068.0}, {"date": "2026-03-02", "close": 6.35, "volume": 1892759.0}, {"date": "2026-03-03", "close": 6.07, "volume": 1521370.0}, {"date": "2026-03-04", "close": 5.86, "volume": 1037733.0}, {"date": "2026-03-05", "close": 5.71, "volume": 830814.0}, {"date": "2026-03-06", "close": 5.38, "volume": 1140637.0}, {"date": "2026-03-09", "close": 5.5, "volume": 886156.0}, {"date": "2026-03-10", "close": 5.55, "volume": 896710.0}, {"date": "2026-03-11", "close": 5.38, "volume": 590764.0}, {"date": "2026-03-12", "close": 5.21, "volume": 621145.0}, {"date": "2026-03-13", "close": 5.24, "volume": 735043.0}, {"date": "2026-03-16", "close": 5.6, "volume": 848905.0}, {"date": "2026-03-17", "close": 5.23, "volume": 1481364.0}, {"date": "2026-03-18", "close": 5.02, "volume": 1293463.0}, {"date": "2026-03-19", "close": 4.85, "volume": 1141335.0}, {"date": "2026-03-20", "close": 4.64, "volume": 1266228.0}, {"date": "2026-03-23", "close": 5.08, "volume": 1334396.0}, {"date": "2026-03-24", "close": 4.73, "volume": 929774.0}, {"date": "2026-03-25", "close": 5.03, "volume": 1034900.0}, {"date": "2026-03-26", "close": 5.16, "volume": 965627.0}, {"date": "2026-03-27", "close": 4.84, "volume": 730537.0}, {"date": "2026-03-30", "close": 4.71, "volume": 983872.0}, {"date": "2026-03-31", "close": 4.94, "volume": 918970.0}, {"date": "2026-04-01", "close": 4.99, "volume": 726023.0}, {"date": "2026-04-02", "close": 5.04, "volume": 559587.0}, {"date": "2026-04-06", "close": 5.13, "volume": 683285.0}, {"date": "2026-04-07", "close": 5.17, "volume": 702282.0}, {"date": "2026-04-08", "close": 5.28, "volume": 988888.0}, {"date": "2026-04-09", "close": 5.34, "volume": 866624.0}, {"date": "2026-04-10", "close": 5.59, "volume": 671505.0}, {"date": "2026-04-13", "close": 5.7, "volume": 456030.0}, {"date": "2026-04-14", "close": 5.78, "volume": 467091.0}, {"date": "2026-04-15", "close": 5.83, "volume": 543787.0}, {"date": "2026-04-16", "close": 5.99, "volume": 450872.0}, {"date": "2026-04-17", "close": 5.8, "volume": 799551.0}, {"date": "2026-04-20", "close": 5.93, "volume": 566823.0}, {"date": "2026-04-21", "close": 5.48, "volume": 664138.0}, {"date": "2026-04-22", "close": 5.53, "volume": 459440.0}, {"date": "2026-04-23", "close": 5.54, "volume": 578503.0}, {"date": "2026-04-24", "close": 5.41, "volume": 603536.0}, {"date": "2026-04-27", "close": 5.51, "volume": 496160.0}, {"date": "2026-04-28", "close": 5.58, "volume": 555692.0}, {"date": "2026-04-29", "close": 5.67, "volume": 982791.0}, {"date": "2026-04-30", "close": 6.145, "volume": 5576718.0}, {"date": "2026-05-01", "close": 5.72, "volume": 1624460.0}, {"date": "2026-05-04", "close": 5.3, "volume": 1142455.0}, {"date": "2026-05-05", "close": 5.46, "volume": 969836.0}, {"date": "2026-05-06", "close": 5.54, "volume": 893082.0}, {"date": "2026-05-07", "close": 5.13, "volume": 1006856.0}, {"date": "2026-05-08", "close": 4.86, "volume": 2783514.0}, {"date": "2026-05-11", "close": 4.67, "volume": 1990828.0}, {"date": "2026-05-12", "close": 4.48, "volume": 1728522.0}, {"date": "2026-05-13", "close": 4.46, "volume": 1073426.0}, {"date": "2026-05-14", "close": 4.75, "volume": 1073290.0}, {"date": "2026-05-15", "close": 4.63, "volume": 1054375.0}, {"date": "2026-05-18", "close": 4.3, "volume": 976236.0}, {"date": "2026-05-19", "close": 4.23, "volume": 966780.0}, {"date": "2026-05-20", "close": 4.23, "volume": 1034673.0}, {"date": "2026-05-21", "close": 4.52, "volume": 961954.0}, {"date": "2026-05-22", "close": 4.51, "volume": 613864.0}, {"date": "2026-05-26", "close": 4.64, "volume": 716385.0}, {"date": "2026-05-27", "close": 4.63, "volume": 571574.0}, {"date": "2026-05-28", "close": 4.56, "volume": 542185.0}, {"date": "2026-05-29", "close": 4.46, "volume": 981822.0}, {"date": "2026-06-01", "close": 4.57, "volume": 1121488.0}, {"date": "2026-06-02", "close": 4.48, "volume": 733299.0}, {"date": "2026-06-03", "close": 4.22, "volume": 959703.0}, {"date": "2026-06-04", "close": 4.32, "volume": 883418.0}, {"date": "2026-06-05", "close": 4.16, "volume": 704704.0}, {"date": "2026-06-08", "close": 4.52, "volume": 1251764.0}, {"date": "2026-06-09", "close": 4.56, "volume": 1158237.0}, {"date": "2026-06-10", "close": 4.28, "volume": 722522.0}, {"date": "2026-06-11", "close": 4.78, "volume": 1002399.0}, {"date": "2026-06-12", "close": 4.82, "volume": 935014.0}, {"date": "2026-06-15", "close": 4.98, "volume": 817639.0}, {"date": "2026-06-16", "close": 4.86, "volume": 863894.0}, {"date": "2026-06-17", "close": 4.74, "volume": 701445.0}, {"date": "2026-06-18", "close": 4.81, "volume": 1132889.0}, {"date": "2026-06-22", "close": 4.77, "volume": 632781.0}, {"date": "2026-06-23", "close": 4.63, "volume": 490701.0}, {"date": "2026-06-24", "close": 4.69, "volume": 1294568.0}, {"date": "2026-06-25", "close": 4.91, "volume": 596959.0}, {"date": "2026-06-26", "close": 4.95, "volume": 2663519.0}, {"date": "2026-06-29", "close": 4.36, "volume": 2129772.0}, {"date": "2026-06-30", "close": 4.64, "volume": 1226001.0}, {"date": "2026-07-01", "close": 4.51, "volume": 1149558.0}, {"date": "2026-07-02", "close": 4.44, "volume": 868457.0}, {"date": "2026-07-06", "close": 4.41, "volume": 764160.0}, {"date": "2026-07-07", "close": 4.39, "volume": 1002129.0}, {"date": "2026-07-08", "close": 4.43, "volume": 821419.0}, {"date": "2026-07-09", "close": 4.47, "volume": 683044.0}, {"date": "2026-07-10", "close": 4.54, "volume": 502014.0}, {"date": "2026-07-13", "close": 4.49, "volume": 581861.0}, {"date": "2026-07-14", "close": 4.46, "volume": 672521.0}, {"date": "2026-07-15", "close": 4.35, "volume": 589733.0}, {"date": "2026-07-16", "close": 4.22, "volume": 936022.0}, {"date": "2026-07-17", "close": 4.16, "volume": 812184.0}, {"date": "2026-07-20", "close": 4.09, "volume": 1031160.0}, {"date": "2026-07-21", "close": 4.3, "volume": 1005861.0}, {"date": "2026-07-22", "close": 4.5, "volume": 864581.0}, {"date": "2026-07-23", "close": 4.39, "volume": 869121.0}, {"date": "2026-07-24", "close": 4.23, "volume": 785423.0}, {"date": "2026-07-27", "close": 4.15, "volume": 1431147.0}, {"date": "2026-07-28", "close": 4.08, "volume": 1007081.0}, {"date": "2026-07-29", "close": 3.78, "volume": 1517586.0}, {"date": "2026-07-30", "close": 4.0, "volume": 1029808.0}, {"date": "2026-07-31", "close": 3.73, "volume": 1038971.0}, {"date": "2026-08-03", "close": 3.43, "volume": 3675445.0}, {"date": "2026-08-04", "close": 3.4, "volume": 5828018.0}, {"date": "2026-08-05", "close": 3.41, "volume": 2483803.0}, {"date": "2026-08-06", "close": 4.055, "volume": 2921396.0}, {"date": "2026-08-07", "close": 4.27, "volume": 1634469.0}], "refreshing": true}