{"ticker": "GGB", "overview": {"cik": "1073404", "ticker": "GGB", "name": "GERDAU S.A.", "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "", "sic": "3310", "announcements": [{"form": "3/A", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002134175-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002120458-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002120298-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002120298-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002121122-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002120466-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-092126", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-090754", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090500", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090494", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090481", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001104659-26-085183", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-074110", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002120774-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002119830-26-000007", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002119830-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002120044-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0002120044-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001104659-26-066334", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002120466-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002120380-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0002120044-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0002120774-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002120044-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002134175-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 594126.1372100001, "net": -594126.1372100001, "insiders": 3, "first_date": "2026-06-08", "last_date": "2026-08-10"}, "metrics": {"ticker": "GGB", "has_prices": true, "as_of": "2026-07-24", "last": 4.81, "prev_close": 4.77, "change": 0.040000000000000036, "change_pct": 0.008385744234800846, "session_volume": 12496240.0, "vwap_5": 4.746327363499535, "vwap_20": 4.45980394400963, "vwap_60": 4.5633204282117985, "vwap_250": 3.8887163628376786, "high_52w": 4.93, "low_52w": 3.26, "avg_volume_20": 17110224.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002121122-26-000001", "src": "INSIDERS", "ticker": "GGB", "cik": "1073404", "company": "GERDAU S.A.", "company_raw": "GERDAU S.A.", "who": "Andre Bier Gerdau Johannpeter", "who_key": "Johannpeter Andre Bier Gerdau", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 490048.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "", "headline": "Someone inside GGB is selling \u2014 $490K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2121122/000212112226000001/0002121122-26-000001-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0002120466-26-000002", "src": "INSIDERS", "ticker": "GGB", "cik": "1073404", "company": "GERDAU S.A.", "company_raw": "GERDAU S.A.", "who": "Rafael Dorneles Japur", "who_key": "Japur Rafael Dorneles", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 51000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "", "headline": "Someone inside GGB is selling \u2014 $51K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2120466/000212046626000002/0002120466-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0002120458-26-000002", "src": "INSIDERS", "ticker": "GGB", "cik": "1073404", "company": "GERDAU S.A.", "company_raw": "GERDAU S.A.", "who": "Marcos Eduardo Faraco Wahrhaftig", "who_key": "Wahrhaftig Marcos Eduardo Faraco", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "", "headline": "Insider files routine paperwork on GGB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120458/000212045826000002/0002120458-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "0002120298-26-000002", "src": "INSIDERS", "ticker": "GGB", "cik": "1073404", "company": "GERDAU S.A.", "company_raw": "GERDAU S.A.", "who": "Marcos Zilles Mattiello", "who_key": "Mattiello Marcos Zilles", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 53078.13721000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "", "headline": "Insider trims $53K of GGB", "source_url": "https://www.sec.gov/Archives/edgar/data/2120298/000212029826000002/0002120298-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gerdau S.A. Common Stock", "new_value": "GERDAU S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001073404", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001073404", "applied": 1, "detected_at": "2026-10-24T19:04:52.257061"}]}, "key_people": [{"who": "Andre Bier Gerdau Johannpeter", "who_key": "Johannpeter Andre Bier Gerdau", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 490048.00000000006, "net": -490048.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 490048.00000000006, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121122/000212112226000001/0002121122-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 490048.00000000006, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121122/000212112226000001/0002121122-26-000001-index.htm"}}, {"who": "Marcos Zilles Mattiello", "who_key": "Mattiello Marcos Zilles", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 53078.13721000001, "net": -53078.13721000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53078.13721000001, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120298/000212029826000002/0002120298-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 53078.13721000001, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120298/000212029826000002/0002120298-26-000002-index.htm"}}, {"who": "Rafael Dorneles Japur", "who_key": "Japur Rafael Dorneles", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 51000.0, "net": -51000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120466/000212046626000002/0002120466-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 51000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120466/000212046626000002/0002120466-26-000002-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -51000.0}, {"date": "2026-08-10", "net": -490048.00000000006}], "announcements": [{"form": "3/A", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002134175-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002120458-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002120298-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002120298-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002121122-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002120466-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-092126", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-090754", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090500", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090494", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090481", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001104659-26-085183", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-074110", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002120774-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002119830-26-000007", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002119830-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002120044-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0002120044-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001104659-26-066334", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002120466-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002120380-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0002120044-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0002120774-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002120044-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002134175-26-000001", "price_sensitive": false}], "performance": {"ticker": "GGB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.6825, "volume": 10676731.0}, {"date": "2021-07-28", "close": 4.7222, "volume": 5602499.0}, {"date": "2021-07-29", "close": 4.8651, "volume": 11584015.0}, {"date": "2021-07-30", "close": 4.7063, "volume": 8741542.0}, {"date": "2021-08-02", "close": 4.6984, "volume": 8484655.0}, {"date": "2021-08-03", "close": 4.754, "volume": 11156563.0}, {"date": "2021-08-04", "close": 4.7778, "volume": 10328306.0}, {"date": "2021-08-05", "close": 4.6667, "volume": 12992578.0}, {"date": "2021-08-06", "close": 4.7063, "volume": 8140128.0}, {"date": "2021-08-09", "close": 4.6746, "volume": 6991958.0}, {"date": "2021-08-10", "close": 4.8175, "volume": 11064544.0}, {"date": "2021-08-11", "close": 4.8571, "volume": 14548350.0}, {"date": "2021-08-12", "close": 4.7619, "volume": 18275443.0}, {"date": "2021-08-13", "close": 4.7222, "volume": 7247802.0}, {"date": "2021-08-16", "close": 4.5317, "volume": 8443737.0}, {"date": "2021-08-17", "close": 4.3333, "volume": 7510448.0}, {"date": "2021-08-18", "close": 4.2302, "volume": 16284391.0}, {"date": "2021-08-19", "close": 4.0476, "volume": 10169467.0}, {"date": "2021-08-20", "close": 4.0397, "volume": 6367157.0}, {"date": "2021-08-23", "close": 4.0873, "volume": 6401991.0}, {"date": "2021-08-24", "close": 4.3254, "volume": 10601166.0}, {"date": "2021-08-25", "close": 4.3889, "volume": 6791850.0}, {"date": "2021-08-26", "close": 4.2619, "volume": 6875502.0}, {"date": "2021-08-27", "close": 4.4048, "volume": 6410705.0}, {"date": "2021-08-30", "close": 4.3413, "volume": 9460033.0}, {"date": "2021-08-31", "close": 4.3016, "volume": 8706524.0}, {"date": "2021-09-01", "close": 4.2857, "volume": 6290820.0}, {"date": "2021-09-02", "close": 4.1667, "volume": 17653746.0}, {"date": "2021-09-03", "close": 4.1349, "volume": 8748902.0}, {"date": "2021-09-07", "close": 4.2302, "volume": 5965617.0}, {"date": "2021-09-08", "close": 3.9841, "volume": 19423971.0}, {"date": "2021-09-09", "close": 4.1349, "volume": 14297157.0}, {"date": "2021-09-10", "close": 4.0714, "volume": 5757223.0}, {"date": "2021-09-13", "close": 4.1587, "volume": 11492126.0}, {"date": "2021-09-14", "close": 4.1429, "volume": 8448672.0}, {"date": "2021-09-15", "close": 4.1032, "volume": 14362841.0}, {"date": "2021-09-16", "close": 3.9286, "volume": 11271196.0}, {"date": "2021-09-17", "close": 3.6746, "volume": 16557521.0}, {"date": "2021-09-20", "close": 3.5873, "volume": 16886570.0}, {"date": "2021-09-21", "close": 3.5873, "volume": 12472895.0}, {"date": "2021-09-22", "close": 3.7698, "volume": 17660727.0}, {"date": "2021-09-23", "close": 4.0, "volume": 25053096.0}, {"date": "2021-09-24", "close": 3.9206, "volume": 15939554.0}, {"date": "2021-09-27", "close": 3.9365, "volume": 24685176.0}, {"date": "2021-09-28", "close": 3.7698, "volume": 23750269.0}, {"date": "2021-09-29", "close": 3.7778, "volume": 21036519.0}, {"date": "2021-09-30", "close": 3.9048, "volume": 15912804.0}, {"date": "2021-10-01", "close": 4.0635, "volume": 18041965.0}, {"date": "2021-10-04", "close": 3.9365, "volume": 11232967.0}, {"date": "2021-10-05", "close": 3.881, "volume": 10141819.0}, {"date": "2021-10-06", "close": 3.7937, "volume": 13401864.0}, {"date": "2021-10-07", "close": 3.8492, "volume": 13747822.0}, {"date": "2021-10-08", "close": 3.8889, "volume": 5144778.0}, {"date": "2021-10-11", "close": 3.8651, "volume": 8574435.0}, {"date": "2021-10-12", "close": 3.8571, "volume": 3267593.0}, {"date": "2021-10-13", "close": 3.9524, "volume": 8967126.0}, {"date": "2021-10-14", "close": 4.0238, "volume": 11647526.0}, {"date": "2021-10-15", "close": 4.0635, "volume": 8925796.0}, {"date": "2021-10-18", "close": 4.0397, "volume": 7811071.0}, {"date": "2021-10-19", "close": 3.9127, "volume": 11472548.0}, {"date": "2021-10-20", "close": 3.881, "volume": 8886850.0}, {"date": "2021-10-21", "close": 3.6984, "volume": 10956719.0}, {"date": "2021-10-22", "close": 3.7143, "volume": 14706846.0}, {"date": "2021-10-25", "close": 3.9683, "volume": 9149611.0}, {"date": "2021-10-26", "close": 3.9683, "volume": 11392630.0}, {"date": "2021-10-27", "close": 3.873, "volume": 20131889.0}, {"date": "2021-10-28", "close": 3.8175, "volume": 7099795.0}, {"date": "2021-10-29", "close": 3.754, "volume": 10453453.0}, {"date": "2021-11-01", "close": 3.7063, "volume": 7394685.0}, {"date": "2021-11-02", "close": 3.6111, "volume": 7393996.0}, {"date": "2021-11-03", "close": 3.627, "volume": 14658525.0}, {"date": "2021-11-04", "close": 3.5714, "volume": 10184060.0}, {"date": "2021-11-05", "close": 3.5159, "volume": 10869067.0}, {"date": "2021-11-08", "close": 3.381, "volume": 14086233.0}, {"date": "2021-11-09", "close": 3.4524, "volume": 11952191.0}, {"date": "2021-11-10", "close": 3.3968, "volume": 5994776.0}, {"date": "2021-11-11", "close": 3.6587, "volume": 11538610.0}, {"date": "2021-11-12", "close": 3.6746, "volume": 15651165.0}, {"date": "2021-11-15", "close": 3.6587, "volume": 3587109.0}, {"date": "2021-11-16", "close": 3.6508, "volume": 8673280.0}, {"date": "2021-11-17", "close": 3.6111, "volume": 7957953.0}, {"date": "2021-11-18", "close": 3.4365, "volume": 8590564.0}, {"date": "2021-11-19", "close": 3.4762, "volume": 8810815.0}, {"date": "2021-11-22", "close": 3.5714, "volume": 11404764.0}, {"date": "2021-11-23", "close": 3.5952, "volume": 9990356.0}, {"date": "2021-11-24", "close": 3.6587, "volume": 7882128.0}, {"date": "2021-11-26", "close": 3.6111, "volume": 6509414.0}, {"date": "2021-11-29", "close": 3.619, "volume": 7398695.0}, {"date": "2021-11-30", "close": 3.5873, "volume": 11792090.0}, {"date": "2021-12-01", "close": 3.6111, "volume": 9261277.0}, {"date": "2021-12-02", "close": 3.8333, "volume": 9164320.0}, {"date": "2021-12-03", "close": 3.8651, "volume": 10942200.0}, {"date": "2021-12-06", "close": 3.9444, "volume": 9068202.0}, {"date": "2021-12-07", "close": 4.0635, "volume": 8973964.0}, {"date": "2021-12-08", "close": 4.119, "volume": 6371612.0}, {"date": "2021-12-09", "close": 4.0714, "volume": 5442202.0}, {"date": "2021-12-10", "close": 4.1429, "volume": 7657806.0}, {"date": "2021-12-13", "close": 4.0794, "volume": 10963067.0}, {"date": "2021-12-14", "close": 4.0635, "volume": 12330252.0}, {"date": "2021-12-15", "close": 4.0397, "volume": 11351414.0}, {"date": "2021-12-16", "close": 4.127, "volume": 10216520.0}, {"date": "2021-12-17", "close": 4.0159, "volume": 9453891.0}, {"date": "2021-12-20", "close": 3.746, "volume": 12966231.0}, {"date": "2021-12-21", "close": 3.8095, "volume": 10998067.0}, {"date": "2021-12-22", "close": 3.8254, "volume": 6536738.0}, {"date": "2021-12-23", "close": 3.7619, "volume": 11392897.0}, {"date": "2021-12-27", "close": 3.8254, "volume": 7397811.0}, {"date": "2021-12-28", "close": 3.8175, "volume": 6841093.0}, {"date": "2021-12-29", "close": 3.7778, "volume": 6332917.0}, {"date": "2021-12-30", "close": 3.881, "volume": 5532063.0}, {"date": "2021-12-31", "close": 3.9048, "volume": 5882357.0}, {"date": "2022-01-03", "close": 3.8254, "volume": 8164384.0}, {"date": "2022-01-04", "close": 3.8571, "volume": 8642021.0}, {"date": "2022-01-05", "close": 3.7698, "volume": 16299461.0}, {"date": "2022-01-06", "close": 3.7778, "volume": 8859849.0}, {"date": "2022-01-07", "close": 3.8651, "volume": 8531369.0}, {"date": "2022-01-10", "close": 3.8492, "volume": 7581419.0}, {"date": "2022-01-11", "close": 4.0079, "volume": 10739561.0}, {"date": "2022-01-12", "close": 4.1508, "volume": 12560819.0}, {"date": "2022-01-13", "close": 4.0635, "volume": 13718918.0}, {"date": "2022-01-14", "close": 4.0556, "volume": 6325683.0}, {"date": "2022-01-18", "close": 4.0397, "volume": 13033704.0}, {"date": "2022-01-19", "close": 4.2143, "volume": 12587513.0}, {"date": "2022-01-20", "close": 4.1429, "volume": 10476939.0}, {"date": "2022-01-21", "close": 3.9683, "volume": 12741069.0}, {"date": "2022-01-24", "close": 4.0159, "volume": 19571907.0}, {"date": "2022-01-25", "close": 3.9921, "volume": 14003904.0}, {"date": "2022-01-26", "close": 4.0714, "volume": 14679491.0}, {"date": "2022-01-27", "close": 4.0794, "volume": 13405064.0}, {"date": "2022-01-28", "close": 4.127, "volume": 14541168.0}, {"date": "2022-01-31", "close": 4.1508, "volume": 8066514.0}, {"date": "2022-02-01", "close": 4.3413, "volume": 13925041.0}, {"date": "2022-02-02", "close": 4.3651, "volume": 10622545.0}, {"date": "2022-02-03", "close": 4.2698, "volume": 7425887.0}, {"date": "2022-02-04", "close": 4.2778, "volume": 7361143.0}, {"date": "2022-02-07", "close": 4.381, "volume": 8109874.0}, {"date": "2022-02-08", "close": 4.3492, "volume": 8954030.0}, {"date": "2022-02-09", "close": 4.3889, "volume": 8805320.0}, {"date": "2022-02-10", "close": 4.3651, "volume": 14646202.0}, {"date": "2022-02-11", "close": 4.2302, "volume": 24768588.0}, {"date": "2022-02-14", "close": 4.2222, "volume": 12198985.0}, {"date": "2022-02-15", "close": 4.2381, "volume": 8386463.0}, {"date": "2022-02-16", "close": 4.254, "volume": 8454838.0}, {"date": "2022-02-17", "close": 3.9841, "volume": 14309883.0}, {"date": "2022-02-18", "close": 3.9524, "volume": 9113488.0}, {"date": "2022-02-22", "close": 3.9841, "volume": 12982410.0}, {"date": "2022-02-23", "close": 3.8889, "volume": 14096199.0}, {"date": "2022-02-24", "close": 3.7381, "volume": 22627319.0}, {"date": "2022-02-25", "close": 3.8571, "volume": 21141842.0}, {"date": "2022-02-28", "close": 3.8651, "volume": 10473459.0}, {"date": "2022-03-01", "close": 3.9286, "volume": 13582019.0}, {"date": "2022-03-02", "close": 4.2222, "volume": 21019673.0}, {"date": "2022-03-03", "close": 4.4603, "volume": 23960059.0}, {"date": "2022-03-04", "close": 4.5873, "volume": 24481245.0}, {"date": "2022-03-07", "close": 4.4603, "volume": 21421764.0}, {"date": "2022-03-08", "close": 4.3571, "volume": 18628293.0}, {"date": "2022-03-09", "close": 4.5317, "volume": 13066918.0}, {"date": "2022-03-10", "close": 4.746, "volume": 15498000.0}, {"date": "2022-03-11", "close": 4.6825, "volume": 19405184.0}, {"date": "2022-03-14", "close": 4.4444, "volume": 18146394.0}, {"date": "2022-03-15", "close": 4.2619, "volume": 16744102.0}, {"date": "2022-03-16", "close": 4.3571, "volume": 12539535.0}, {"date": "2022-03-17", "close": 4.627, "volume": 11688431.0}, {"date": "2022-03-18", "close": 4.7381, "volume": 17195018.0}, {"date": "2022-03-21", "close": 4.8333, "volume": 14529362.0}, {"date": "2022-03-22", "close": 4.8016, "volume": 13139292.0}, {"date": "2022-03-23", "close": 4.881, "volume": 10411461.0}, {"date": "2022-03-24", "close": 5.0476, "volume": 21361422.0}, {"date": "2022-03-25", "close": 5.0873, "volume": 26795941.0}, {"date": "2022-03-28", "close": 5.0556, "volume": 13817500.0}, {"date": "2022-03-29", "close": 4.9762, "volume": 13622439.0}, {"date": "2022-03-30", "close": 5.0714, "volume": 14512881.0}, {"date": "2022-03-31", "close": 5.1032, "volume": 10961011.0}, {"date": "2022-04-01", "close": 5.1667, "volume": 12520634.0}, {"date": "2022-04-04", "close": 5.1429, "volume": 9244886.0}, {"date": "2022-04-05", "close": 5.0794, "volume": 16011084.0}, {"date": "2022-04-06", "close": 4.9921, "volume": 13050047.0}, {"date": "2022-04-07", "close": 4.8968, "volume": 16910989.0}, {"date": "2022-04-08", "close": 4.9365, "volume": 14581816.0}, {"date": "2022-04-11", "close": 4.9127, "volume": 8914014.0}, {"date": "2022-04-12", "close": 4.9524, "volume": 12071054.0}, {"date": "2022-04-13", "close": 5.0079, "volume": 8924909.0}, {"date": "2022-04-14", "close": 4.9127, "volume": 9600445.0}, {"date": "2022-04-18", "close": 4.9841, "volume": 13481534.0}, {"date": "2022-04-19", "close": 5.1349, "volume": 14376058.0}, {"date": "2022-04-20", "close": 4.9603, "volume": 12715932.0}, {"date": "2022-04-21", "close": 4.7857, "volume": 21656628.0}, {"date": "2022-04-22", "close": 4.6508, "volume": 33756685.0}, {"date": "2022-04-25", "close": 4.4524, "volume": 18940131.0}, {"date": "2022-04-26", "close": 4.2143, "volume": 27417146.0}, {"date": "2022-04-27", "close": 4.4444, "volume": 30232742.0}, {"date": "2022-04-28", "close": 4.6508, "volume": 25961821.0}, {"date": "2022-04-29", "close": 4.5, "volume": 28639460.0}, {"date": "2022-05-02", "close": 4.2937, "volume": 27670091.0}, {"date": "2022-05-03", "close": 4.4048, "volume": 22636996.0}, {"date": "2022-05-04", "close": 4.3968, "volume": 22429676.0}, {"date": "2022-05-05", "close": 4.4048, "volume": 32637238.0}, {"date": "2022-05-06", "close": 4.3651, "volume": 26119926.0}, {"date": "2022-05-09", "close": 4.2063, "volume": 25820474.0}, {"date": "2022-05-10", "close": 4.0397, "volume": 23714888.0}, {"date": "2022-05-11", "close": 4.1349, "volume": 20796111.0}, {"date": "2022-05-12", "close": 4.1905, "volume": 31652964.0}, {"date": "2022-05-13", "close": 4.3413, "volume": 19785918.0}, {"date": "2022-05-16", "close": 4.4048, "volume": 16494609.0}, {"date": "2022-05-17", "close": 4.4683, "volume": 13701769.0}, {"date": "2022-05-18", "close": 4.1667, "volume": 16470115.0}, {"date": "2022-05-19", "close": 4.3333, "volume": 18517615.0}, {"date": "2022-05-20", "close": 4.5556, "volume": 21813006.0}, {"date": "2022-05-23", "close": 4.7302, "volume": 16396418.0}, {"date": "2022-05-24", "close": 4.7619, "volume": 15892178.0}, {"date": "2022-05-25", "close": 4.7381, "volume": 19538669.0}, {"date": "2022-05-26", "close": 4.8333, "volume": 21630974.0}, {"date": "2022-05-27", "close": 4.9048, "volume": 16384347.0}, {"date": "2022-05-31", "close": 4.8413, "volume": 13408050.0}, {"date": "2022-06-01", "close": 4.8016, "volume": 17774517.0}, {"date": "2022-06-02", "close": 5.0159, "volume": 17331212.0}, {"date": "2022-06-03", "close": 4.9841, "volume": 13649202.0}, {"date": "2022-06-06", "close": 4.9921, "volume": 13381590.0}, {"date": "2022-06-07", "close": 4.9841, "volume": 16760066.0}, {"date": "2022-06-08", "close": 4.6746, "volume": 25613418.0}, {"date": "2022-06-09", "close": 4.4365, "volume": 21656275.0}, {"date": "2022-06-10", "close": 4.3571, "volume": 23215878.0}, {"date": "2022-06-13", "close": 4.0079, "volume": 22467236.0}, {"date": "2022-06-14", "close": 3.9048, "volume": 16030892.0}, {"date": "2022-06-15", "close": 3.9762, "volume": 33351570.0}, {"date": "2022-06-16", "close": 3.7698, "volume": 13843569.0}, {"date": "2022-06-17", "close": 3.6429, "volume": 47228491.0}, {"date": "2022-06-21", "close": 3.6587, "volume": 22594912.0}, {"date": "2022-06-22", "close": 3.4921, "volume": 25062824.0}, {"date": "2022-06-23", "close": 3.3571, "volume": 37405355.0}, {"date": "2022-06-24", "close": 3.4921, "volume": 26036174.0}, {"date": "2022-06-27", "close": 3.5714, "volume": 23977321.0}, {"date": "2022-06-28", "close": 3.5317, "volume": 24298092.0}, {"date": "2022-06-29", "close": 3.5238, "volume": 16932926.0}, {"date": "2022-06-30", "close": 3.4048, "volume": 25234095.0}, {"date": "2022-07-01", "close": 3.3413, "volume": 21378962.0}, {"date": "2022-07-05", "close": 3.2222, "volume": 25717053.0}, {"date": "2022-07-06", "close": 3.254, "volume": 23452581.0}, {"date": "2022-07-07", "close": 3.4841, "volume": 36632811.0}, {"date": "2022-07-08", "close": 3.5159, "volume": 18263158.0}, {"date": "2022-07-11", "close": 3.381, "volume": 17708216.0}, {"date": "2022-07-12", "close": 3.3492, "volume": 23480125.0}, {"date": "2022-07-13", "close": 3.4286, "volume": 21041937.0}, {"date": "2022-07-14", "close": 3.2302, "volume": 24614490.0}, {"date": "2022-07-15", "close": 3.4524, "volume": 33654638.0}, {"date": "2022-07-18", "close": 3.4286, "volume": 20931397.0}, {"date": "2022-07-19", "close": 3.5238, "volume": 13733244.0}, {"date": "2022-07-20", "close": 3.4683, "volume": 16238930.0}, {"date": "2022-07-21", "close": 3.4683, "volume": 20404692.0}, {"date": "2022-07-22", "close": 3.4365, "volume": 16829253.0}, {"date": "2022-07-25", "close": 3.5952, "volume": 18700630.0}, {"date": "2022-07-26", "close": 3.5952, "volume": 13944004.0}, {"date": "2022-07-27", "close": 3.6349, "volume": 18787935.0}, {"date": "2022-07-28", "close": 3.7302, "volume": 15245219.0}, {"date": "2022-07-29", "close": 3.746, "volume": 21928435.0}, {"date": "2022-08-01", "close": 3.6429, "volume": 26248358.0}, {"date": "2022-08-02", "close": 3.6905, "volume": 26244363.0}, {"date": "2022-08-03", "close": 3.5238, "volume": 18906829.0}, {"date": "2022-08-04", "close": 3.6825, "volume": 22651524.0}, {"date": "2022-08-05", "close": 3.8175, "volume": 19736879.0}, {"date": "2022-08-08", "close": 3.881, "volume": 21654284.0}, {"date": "2022-08-09", "close": 3.9365, "volume": 18696510.0}, {"date": "2022-08-10", "close": 4.0, "volume": 25138046.0}, {"date": "2022-08-11", "close": 3.9524, "volume": 18835815.0}, {"date": "2022-08-12", "close": 4.0714, "volume": 17880748.0}, {"date": "2022-08-15", "close": 4.0476, "volume": 15236159.0}, {"date": "2022-08-16", "close": 3.7857, "volume": 26571598.0}, {"date": "2022-08-17", "close": 3.8095, "volume": 21243083.0}, {"date": "2022-08-18", "close": 3.7302, "volume": 18549342.0}, {"date": "2022-08-19", "close": 3.6508, "volume": 22660911.0}, {"date": "2022-08-22", "close": 3.5794, "volume": 20996325.0}, {"date": "2022-08-23", "close": 3.8571, "volume": 24405532.0}, {"date": "2022-08-24", "close": 3.8016, "volume": 20917172.0}, {"date": "2022-08-25", "close": 3.8651, "volume": 18521181.0}, {"date": "2022-08-26", "close": 3.7619, "volume": 15732536.0}, {"date": "2022-08-29", "close": 3.7778, "volume": 13060001.0}, {"date": "2022-08-30", "close": 3.6587, "volume": 17068476.0}, {"date": "2022-08-31", "close": 3.5794, "volume": 17887502.0}, {"date": "2022-09-01", "close": 3.5476, "volume": 16059317.0}, {"date": "2022-09-02", "close": 3.6825, "volume": 17563619.0}, {"date": "2022-09-06", "close": 3.6508, "volume": 12540534.0}, {"date": "2022-09-07", "close": 3.6984, "volume": 12617879.0}, {"date": "2022-09-08", "close": 3.619, "volume": 15514594.0}, {"date": "2022-09-09", "close": 3.8016, "volume": 45876776.0}, {"date": "2022-09-12", "close": 3.8333, "volume": 15203223.0}, {"date": "2022-09-13", "close": 3.627, "volume": 15810077.0}, {"date": "2022-09-14", "close": 3.5, "volume": 28946963.0}, {"date": "2022-09-15", "close": 3.4683, "volume": 15569593.0}, {"date": "2022-09-16", "close": 3.4841, "volume": 18095112.0}, {"date": "2022-09-19", "close": 3.746, "volume": 24782511.0}, {"date": "2022-09-20", "close": 3.6905, "volume": 17952807.0}, {"date": "2022-09-21", "close": 3.6905, "volume": 15003614.0}, {"date": "2022-09-22", "close": 3.8254, "volume": 17244209.0}, {"date": "2022-09-23", "close": 3.6905, "volume": 16933077.0}, {"date": "2022-09-26", "close": 3.4127, "volume": 20833936.0}, {"date": "2022-09-27", "close": 3.5317, "volume": 14427957.0}, {"date": "2022-09-28", "close": 3.5397, "volume": 13445737.0}, {"date": "2022-09-29", "close": 3.4841, "volume": 16212080.0}, {"date": "2022-09-30", "close": 3.5873, "volume": 12924777.0}, {"date": "2022-10-03", "close": 3.8571, "volume": 15081822.0}, {"date": "2022-10-04", "close": 3.9286, "volume": 15897080.0}, {"date": "2022-10-05", "close": 3.873, "volume": 12747369.0}, {"date": "2022-10-06", "close": 3.9048, "volume": 12239343.0}, {"date": "2022-10-07", "close": 3.873, "volume": 20204994.0}, {"date": "2022-10-10", "close": 3.9048, "volume": 11897231.0}, {"date": "2022-10-11", "close": 3.9127, "volume": 9253069.0}, {"date": "2022-10-12", "close": 3.8333, "volume": 5783418.0}, {"date": "2022-10-13", "close": 3.9127, "volume": 12932363.0}, {"date": "2022-10-14", "close": 3.7698, "volume": 11291843.0}, {"date": "2022-10-17", "close": 3.8492, "volume": 9905244.0}, {"date": "2022-10-18", "close": 3.9286, "volume": 11578653.0}, {"date": "2022-10-19", "close": 3.8651, "volume": 11360372.0}, {"date": "2022-10-20", "close": 4.0, "volume": 15621770.0}, {"date": "2022-10-21", "close": 4.127, "volume": 17597223.0}, {"date": "2022-10-24", "close": 4.0317, "volume": 13090934.0}, {"date": "2022-10-25", "close": 3.9762, "volume": 11491291.0}, {"date": "2022-10-26", "close": 3.9444, "volume": 16661597.0}, {"date": "2022-10-27", "close": 3.9683, "volume": 18558452.0}, {"date": "2022-10-28", "close": 3.8254, "volume": 24330449.0}, {"date": "2022-10-31", "close": 3.9524, "volume": 17452121.0}, {"date": "2022-11-01", "close": 4.0714, "volume": 21495801.0}, {"date": "2022-11-02", "close": 3.8889, "volume": 8201126.0}, {"date": "2022-11-03", "close": 3.9683, "volume": 10494511.0}, {"date": "2022-11-04", "close": 4.2302, "volume": 16197413.0}, {"date": "2022-11-07", "close": 4.1032, "volume": 19161916.0}, {"date": "2022-11-08", "close": 4.2063, "volume": 18957405.0}, {"date": "2022-11-09", "close": 4.3651, "volume": 23067639.0}, {"date": "2022-11-10", "close": 4.2302, "volume": 21856098.0}, {"date": "2022-11-11", "close": 4.6429, "volume": 30076112.0}, {"date": "2022-11-14", "close": 4.6746, "volume": 22880970.0}, {"date": "2022-11-15", "close": 4.7063, "volume": 10317181.0}, {"date": "2022-11-16", "close": 4.5317, "volume": 16671917.0}, {"date": "2022-11-17", "close": 4.4762, "volume": 21386433.0}, {"date": "2022-11-18", "close": 4.4365, "volume": 17279463.0}, {"date": "2022-11-21", "close": 4.5159, "volume": 17602691.0}, {"date": "2022-11-22", "close": 4.3175, "volume": 24331910.0}, {"date": "2022-11-23", "close": 4.3571, "volume": 14642901.0}, {"date": "2022-11-25", "close": 4.4048, "volume": 7201454.0}, {"date": "2022-11-28", "close": 4.3492, "volume": 14267572.0}, {"date": "2022-11-29", "close": 4.6984, "volume": 22978305.0}, {"date": "2022-11-30", "close": 4.8413, "volume": 45389736.0}, {"date": "2022-12-01", "close": 4.7222, "volume": 19678251.0}, {"date": "2022-12-02", "close": 4.7698, "volume": 17500077.0}, {"date": "2022-12-05", "close": 4.6429, "volume": 16970474.0}, {"date": "2022-12-06", "close": 4.7063, "volume": 22987427.0}, {"date": "2022-12-07", "close": 4.754, "volume": 15431396.0}, {"date": "2022-12-08", "close": 4.7143, "volume": 12266829.0}, {"date": "2022-12-09", "close": 4.754, "volume": 17561880.0}, {"date": "2022-12-12", "close": 4.7063, "volume": 13557688.0}, {"date": "2022-12-13", "close": 4.6429, "volume": 16462366.0}, {"date": "2022-12-14", "close": 4.6667, "volume": 13013708.0}, {"date": "2022-12-15", "close": 4.5238, "volume": 16649098.0}, {"date": "2022-12-16", "close": 4.5079, "volume": 18071777.0}, {"date": "2022-12-19", "close": 4.4603, "volume": 15663753.0}, {"date": "2022-12-20", "close": 4.6429, "volume": 15513372.0}, {"date": "2022-12-21", "close": 4.6825, "volume": 11445328.0}, {"date": "2022-12-22", "close": 4.6111, "volume": 17675267.0}, {"date": "2022-12-23", "close": 4.4603, "volume": 25505197.0}, {"date": "2022-12-27", "close": 4.4683, "volume": 14116309.0}, {"date": "2022-12-28", "close": 4.4524, "volume": 10741947.0}, {"date": "2022-12-29", "close": 4.4524, "volume": 7310412.0}, {"date": "2022-12-30", "close": 4.3968, "volume": 4216950.0}, {"date": "2023-01-03", "close": 4.3175, "volume": 14881507.0}, {"date": "2023-01-04", "close": 4.3095, "volume": 13703835.0}, {"date": "2023-01-05", "close": 4.4762, "volume": 12047524.0}, {"date": "2023-01-06", "close": 4.619, "volume": 12042338.0}, {"date": "2023-01-09", "close": 4.6667, "volume": 10533692.0}, {"date": "2023-01-10", "close": 4.873, "volume": 42377693.0}, {"date": "2023-01-11", "close": 4.9762, "volume": 27005630.0}, {"date": "2023-01-12", "close": 5.0397, "volume": 13181578.0}, {"date": "2023-01-13", "close": 5.0714, "volume": 9722985.0}, {"date": "2023-01-17", "close": 5.0317, "volume": 19025143.0}, {"date": "2023-01-18", "close": 5.127, "volume": 15585683.0}, {"date": "2023-01-19", "close": 5.1349, "volume": 8514497.0}, {"date": "2023-01-20", "close": 5.0952, "volume": 8244041.0}, {"date": "2023-01-23", "close": 4.9921, "volume": 7776463.0}, {"date": "2023-01-24", "close": 5.0159, "volume": 8153299.0}, {"date": "2023-01-25", "close": 5.0714, "volume": 8140947.0}, {"date": "2023-01-26", "close": 5.1984, "volume": 10886667.0}, {"date": "2023-01-27", "close": 5.0397, "volume": 8740465.0}, {"date": "2023-01-30", "close": 5.0317, "volume": 7548461.0}, {"date": "2023-01-31", "close": 5.1587, "volume": 9710486.0}, {"date": "2023-02-01", "close": 5.0794, "volume": 9576673.0}, {"date": "2023-02-02", "close": 4.8571, "volume": 13222616.0}, {"date": "2023-02-03", "close": 4.8254, "volume": 9187063.0}, {"date": "2023-02-06", "close": 4.7619, "volume": 11683761.0}, {"date": "2023-02-07", "close": 4.7778, "volume": 8372021.0}, {"date": "2023-02-08", "close": 4.7619, "volume": 7221708.0}, {"date": "2023-02-09", "close": 4.3333, "volume": 24878536.0}, {"date": "2023-02-10", "close": 4.3254, "volume": 13323643.0}, {"date": "2023-02-13", "close": 4.4048, "volume": 9838729.0}, {"date": "2023-02-14", "close": 4.4048, "volume": 12406538.0}, {"date": "2023-02-15", "close": 4.3413, "volume": 11728516.0}, {"date": "2023-02-16", "close": 4.4048, "volume": 10524364.0}, {"date": "2023-02-17", "close": 4.3968, "volume": 8229405.0}, {"date": "2023-02-21", "close": 4.3016, "volume": 5119319.0}, {"date": "2023-02-22", "close": 4.3333, "volume": 14471654.0}, {"date": "2023-02-23", "close": 4.4127, "volume": 8426973.0}, {"date": "2023-02-24", "close": 4.3016, "volume": 10792172.0}, {"date": "2023-02-27", "close": 4.3175, "volume": 8899985.0}, {"date": "2023-02-28", "close": 4.3413, "volume": 11481807.0}, {"date": "2023-03-01", "close": 4.5159, "volume": 19118106.0}, {"date": "2023-03-02", "close": 4.5, "volume": 11536552.0}, {"date": "2023-03-03", "close": 4.4841, "volume": 7283855.0}, {"date": "2023-03-06", "close": 4.3651, "volume": 11117242.0}, {"date": "2023-03-07", "close": 4.2937, "volume": 9466452.0}, {"date": "2023-03-08", "close": 4.4286, "volume": 6595534.0}, {"date": "2023-03-09", "close": 4.2222, "volume": 13429483.0}, {"date": "2023-03-10", "close": 4.1032, "volume": 8253297.0}, {"date": "2023-03-13", "close": 4.0238, "volume": 9652219.0}, {"date": "2023-03-14", "close": 4.0873, "volume": 12102373.0}, {"date": "2023-03-15", "close": 3.8095, "volume": 22849810.0}, {"date": "2023-03-16", "close": 3.8968, "volume": 11707212.0}, {"date": "2023-03-17", "close": 3.7778, "volume": 16634847.0}, {"date": "2023-03-20", "close": 3.8016, "volume": 7805729.0}, {"date": "2023-03-21", "close": 3.8413, "volume": 7589416.0}, {"date": "2023-03-22", "close": 3.8667, "volume": 10582344.0}, {"date": "2023-03-23", "close": 3.7833, "volume": 12687685.0}, {"date": "2023-03-24", "close": 3.8917, "volume": 8037190.0}, {"date": "2023-03-27", "close": 3.9167, "volume": 4872196.0}, {"date": "2023-03-28", "close": 3.9667, "volume": 5657635.0}, {"date": "2023-03-29", "close": 3.975, "volume": 6928327.0}, {"date": "2023-03-30", "close": 4.1333, "volume": 9603897.0}, {"date": "2023-03-31", "close": 4.1083, "volume": 9044846.0}, {"date": "2023-04-03", "close": 4.15, "volume": 5890399.0}, {"date": "2023-04-04", "close": 4.0417, "volume": 9428204.0}, {"date": "2023-04-05", "close": 3.9417, "volume": 9329670.0}, {"date": "2023-04-06", "close": 3.9167, "volume": 7187385.0}, {"date": "2023-04-10", "close": 4.025, "volume": 10314173.0}, {"date": "2023-04-11", "close": 4.275, "volume": 9717981.0}, {"date": "2023-04-12", "close": 4.3083, "volume": 8540916.0}, {"date": "2023-04-13", "close": 4.3667, "volume": 10206334.0}, {"date": "2023-04-14", "close": 4.425, "volume": 13011049.0}, {"date": "2023-04-17", "close": 4.375, "volume": 6717117.0}, {"date": "2023-04-18", "close": 4.3417, "volume": 6283416.0}, {"date": "2023-04-19", "close": 4.1667, "volume": 5317775.0}, {"date": "2023-04-20", "close": 4.2333, "volume": 7005160.0}, {"date": "2023-04-21", "close": 4.1167, "volume": 3758056.0}, {"date": "2023-04-24", "close": 4.125, "volume": 4895464.0}, {"date": "2023-04-25", "close": 3.95, "volume": 8430627.0}, {"date": "2023-04-26", "close": 3.9333, "volume": 5518470.0}, {"date": "2023-04-27", "close": 4.05, "volume": 6450582.0}, {"date": "2023-04-28", "close": 4.1583, "volume": 5474785.0}, {"date": "2023-05-01", "close": 4.075, "volume": 1659546.0}, {"date": "2023-05-02", "close": 4.0167, "volume": 8260157.0}, {"date": "2023-05-03", "close": 4.0833, "volume": 9758544.0}, {"date": "2023-05-04", "close": 3.9167, "volume": 9967793.0}, {"date": "2023-05-05", "close": 4.1417, "volume": 15055537.0}, {"date": "2023-05-08", "close": 4.125, "volume": 6224664.0}, {"date": "2023-05-09", "close": 4.1667, "volume": 5586789.0}, {"date": "2023-05-10", "close": 4.0667, "volume": 8447313.0}, {"date": "2023-05-11", "close": 4.0333, "volume": 10957054.0}, {"date": "2023-05-12", "close": 4.0833, "volume": 9477058.0}, {"date": "2023-05-15", "close": 4.1333, "volume": 6903383.0}, {"date": "2023-05-16", "close": 3.8917, "volume": 10056510.0}, {"date": "2023-05-17", "close": 4.0417, "volume": 11158472.0}, {"date": "2023-05-18", "close": 4.0333, "volume": 6162495.0}, {"date": "2023-05-19", "close": 3.9833, "volume": 7502969.0}, {"date": "2023-05-22", "close": 4.175, "volume": 13415377.0}, {"date": "2023-05-23", "close": 4.1583, "volume": 12158364.0}, {"date": "2023-05-24", "close": 4.0833, "volume": 9147876.0}, {"date": "2023-05-25", "close": 4.0, "volume": 11179114.0}, {"date": "2023-05-26", "close": 4.1583, "volume": 7720605.0}, {"date": "2023-05-30", "close": 4.0, "volume": 8315058.0}, {"date": "2023-05-31", "close": 3.9333, "volume": 6455199.0}, {"date": "2023-06-01", "close": 4.025, "volume": 7413568.0}, {"date": "2023-06-02", "close": 4.1917, "volume": 9198275.0}, {"date": "2023-06-05", "close": 4.2083, "volume": 3009378.0}, {"date": "2023-06-06", "close": 4.2333, "volume": 7143795.0}, {"date": "2023-06-07", "close": 4.2417, "volume": 8290697.0}, {"date": "2023-06-08", "close": 4.2917, "volume": 2001463.0}, {"date": "2023-06-09", "close": 4.3, "volume": 5494515.0}, {"date": "2023-06-12", "close": 4.2833, "volume": 6619529.0}, {"date": "2023-06-13", "close": 4.2917, "volume": 7459942.0}, {"date": "2023-06-14", "close": 4.4583, "volume": 11833494.0}, {"date": "2023-06-15", "close": 4.475, "volume": 7886721.0}, {"date": "2023-06-16", "close": 4.4583, "volume": 8133182.0}, {"date": "2023-06-20", "close": 4.45, "volume": 7238482.0}, {"date": "2023-06-21", "close": 4.45, "volume": 4901247.0}, {"date": "2023-06-22", "close": 4.375, "volume": 6034191.0}, {"date": "2023-06-23", "close": 4.3583, "volume": 3685414.0}, {"date": "2023-06-26", "close": 4.4083, "volume": 4043038.0}, {"date": "2023-06-27", "close": 4.4083, "volume": 4508412.0}, {"date": "2023-06-28", "close": 4.2917, "volume": 7894251.0}, {"date": "2023-06-29", "close": 4.3417, "volume": 4678031.0}, {"date": "2023-06-30", "close": 4.35, "volume": 5014129.0}, {"date": "2023-07-03", "close": 4.4583, "volume": 4849960.0}, {"date": "2023-07-05", "close": 4.4, "volume": 7971150.0}, {"date": "2023-07-06", "close": 4.2917, "volume": 14152621.0}, {"date": "2023-07-07", "close": 4.4667, "volume": 10737735.0}, {"date": "2023-07-10", "close": 4.4667, "volume": 5600832.0}, {"date": "2023-07-11", "close": 4.5083, "volume": 6136265.0}, {"date": "2023-07-12", "close": 4.625, "volume": 10036120.0}, {"date": "2023-07-13", "close": 4.7417, "volume": 6528997.0}, {"date": "2023-07-14", "close": 4.6917, "volume": 4280346.0}, {"date": "2023-07-17", "close": 4.7167, "volume": 4466010.0}, {"date": "2023-07-18", "close": 4.7417, "volume": 4672209.0}, {"date": "2023-07-19", "close": 4.7333, "volume": 5149543.0}, {"date": "2023-07-20", "close": 4.7583, "volume": 4297566.0}, {"date": "2023-07-21", "close": 4.7167, "volume": 5141089.0}, {"date": "2023-07-24", "close": 4.9167, "volume": 8604873.0}, {"date": "2023-07-25", "close": 5.0583, "volume": 13189333.0}, {"date": "2023-07-26", "close": 5.0917, "volume": 7649736.0}, {"date": "2023-07-27", "close": 4.975, "volume": 6253709.0}, {"date": "2023-07-28", "close": 4.9667, "volume": 5192223.0}, {"date": "2023-07-31", "close": 5.125, "volume": 6529179.0}, {"date": "2023-08-01", "close": 5.0333, "volume": 5363935.0}, {"date": "2023-08-02", "close": 4.9417, "volume": 5327307.0}, {"date": "2023-08-03", "close": 4.7833, "volume": 15198865.0}, {"date": "2023-08-04", "close": 4.775, "volume": 20747389.0}, {"date": "2023-08-07", "close": 4.6667, "volume": 19055773.0}, {"date": "2023-08-08", "close": 4.5417, "volume": 18144925.0}, {"date": "2023-08-09", "close": 4.35, "volume": 12479700.0}, {"date": "2023-08-10", "close": 4.3833, "volume": 10588390.0}, {"date": "2023-08-11", "close": 4.3167, "volume": 10131182.0}, {"date": "2023-08-14", "close": 4.3167, "volume": 12639925.0}, {"date": "2023-08-15", "close": 4.275, "volume": 10714130.0}, {"date": "2023-08-16", "close": 4.2667, "volume": 13866505.0}, {"date": "2023-08-17", "close": 4.25, "volume": 5684806.0}, {"date": "2023-08-18", "close": 4.2417, "volume": 6819787.0}, {"date": "2023-08-21", "close": 4.1167, "volume": 4815088.0}, {"date": "2023-08-22", "close": 4.2167, "volume": 5465773.0}, {"date": "2023-08-23", "close": 4.2917, "volume": 6688879.0}, {"date": "2023-08-24", "close": 4.2, "volume": 11384424.0}, {"date": "2023-08-25", "close": 4.2, "volume": 5788277.0}, {"date": "2023-08-28", "close": 4.2917, "volume": 11165604.0}, {"date": "2023-08-29", "close": 4.3833, "volume": 6506109.0}, {"date": "2023-08-30", "close": 4.4, "volume": 7943100.0}, {"date": "2023-08-31", "close": 4.3417, "volume": 6100691.0}, {"date": "2023-09-01", "close": 4.375, "volume": 5119563.0}, {"date": "2023-09-05", "close": 4.2833, "volume": 7269163.0}, {"date": "2023-09-06", "close": 4.225, "volume": 11867847.0}, {"date": "2023-09-07", "close": 4.15, "volume": 5393884.0}, {"date": "2023-09-08", "close": 4.2, "volume": 9213862.0}, {"date": "2023-09-11", "close": 4.2917, "volume": 6995419.0}, {"date": "2023-09-12", "close": 4.3083, "volume": 4619424.0}, {"date": "2023-09-13", "close": 4.2833, "volume": 10085397.0}, {"date": "2023-09-14", "close": 4.3917, "volume": 10663600.0}, {"date": "2023-09-15", "close": 4.3667, "volume": 5895376.0}, {"date": "2023-09-18", "close": 4.2833, "volume": 5407786.0}, {"date": "2023-09-19", "close": 4.1917, "volume": 8757936.0}, {"date": "2023-09-20", "close": 4.25, "volume": 4188664.0}, {"date": "2023-09-21", "close": 4.0917, "volume": 6154594.0}, {"date": "2023-09-22", "close": 4.075, "volume": 5292472.0}, {"date": "2023-09-25", "close": 4.0583, "volume": 7484313.0}, {"date": "2023-09-26", "close": 4.05, "volume": 8702926.0}, {"date": "2023-09-27", "close": 4.0083, "volume": 6664203.0}, {"date": "2023-09-28", "close": 4.0083, "volume": 9045203.0}, {"date": "2023-09-29", "close": 3.975, "volume": 9093880.0}, {"date": "2023-10-02", "close": 3.875, "volume": 4814817.0}, {"date": "2023-10-03", "close": 3.7417, "volume": 7897294.0}, {"date": "2023-10-04", "close": 3.7083, "volume": 7933100.0}, {"date": "2023-10-05", "close": 3.6417, "volume": 5672861.0}, {"date": "2023-10-06", "close": 3.6583, "volume": 8112676.0}, {"date": "2023-10-09", "close": 3.65, "volume": 4774230.0}, {"date": "2023-10-10", "close": 3.7083, "volume": 4693980.0}, {"date": "2023-10-11", "close": 3.7, "volume": 4053193.0}, {"date": "2023-10-12", "close": 3.6167, "volume": 4473317.0}, {"date": "2023-10-13", "close": 3.675, "volume": 16841005.0}, {"date": "2023-10-16", "close": 3.7417, "volume": 4389575.0}, {"date": "2023-10-17", "close": 3.7, "volume": 4634598.0}, {"date": "2023-10-18", "close": 3.5667, "volume": 9072212.0}, {"date": "2023-10-19", "close": 3.575, "volume": 5100301.0}, {"date": "2023-10-20", "close": 3.55, "volume": 5534645.0}, {"date": "2023-10-23", "close": 3.6167, "volume": 7313391.0}, {"date": "2023-10-24", "close": 3.5917, "volume": 5265706.0}, {"date": "2023-10-25", "close": 3.575, "volume": 6403368.0}, {"date": "2023-10-26", "close": 3.65, "volume": 6127477.0}, {"date": "2023-10-27", "close": 3.6333, "volume": 6456630.0}, {"date": "2023-10-30", "close": 3.6167, "volume": 6781918.0}, {"date": "2023-10-31", "close": 3.6167, "volume": 5778300.0}, {"date": "2023-11-01", "close": 3.7083, "volume": 7708770.0}, {"date": "2023-11-02", "close": 3.825, "volume": 4035303.0}, {"date": "2023-11-03", "close": 3.8917, "volume": 8229874.0}, {"date": "2023-11-06", "close": 3.9167, "volume": 6179033.0}, {"date": "2023-11-07", "close": 3.9083, "volume": 9503171.0}, {"date": "2023-11-08", "close": 3.85, "volume": 6699611.0}, {"date": "2023-11-09", "close": 3.8333, "volume": 7266918.0}, {"date": "2023-11-10", "close": 4.0167, "volume": 11402999.0}, {"date": "2023-11-13", "close": 3.9917, "volume": 9389846.0}, {"date": "2023-11-14", "close": 4.1417, "volume": 7595958.0}, {"date": "2023-11-15", "close": 4.125, "volume": 3024353.0}, {"date": "2023-11-16", "close": 4.1583, "volume": 5791101.0}, {"date": "2023-11-17", "close": 4.1833, "volume": 9141875.0}, {"date": "2023-11-20", "close": 3.95, "volume": 7508844.0}, {"date": "2023-11-21", "close": 3.9917, "volume": 6469403.0}, {"date": "2023-11-22", "close": 3.9583, "volume": 3898996.0}, {"date": "2023-11-24", "close": 3.8417, "volume": 3683437.0}, {"date": "2023-11-27", "close": 3.7667, "volume": 5554888.0}, {"date": "2023-11-28", "close": 3.8333, "volume": 8514238.0}, {"date": "2023-11-29", "close": 3.7917, "volume": 7456504.0}, {"date": "2023-11-30", "close": 3.7167, "volume": 14156437.0}, {"date": "2023-12-01", "close": 3.7917, "volume": 9591113.0}, {"date": "2023-12-04", "close": 3.725, "volume": 15435181.0}, {"date": "2023-12-05", "close": 3.7667, "volume": 5926643.0}, {"date": "2023-12-06", "close": 3.7917, "volume": 9690635.0}, {"date": "2023-12-07", "close": 3.7917, "volume": 5729757.0}, {"date": "2023-12-08", "close": 3.8, "volume": 3915375.0}, {"date": "2023-12-11", "close": 3.8083, "volume": 3033485.0}, {"date": "2023-12-12", "close": 3.8, "volume": 4655167.0}, {"date": "2023-12-13", "close": 3.9167, "volume": 5665396.0}, {"date": "2023-12-14", "close": 3.9917, "volume": 5509408.0}, {"date": "2023-12-15", "close": 3.9417, "volume": 11890844.0}, {"date": "2023-12-18", "close": 4.025, "volume": 9589154.0}, {"date": "2023-12-19", "close": 3.9333, "volume": 7642065.0}, {"date": "2023-12-20", "close": 3.875, "volume": 7770558.0}, {"date": "2023-12-21", "close": 4.0083, "volume": 4194883.0}, {"date": "2023-12-22", "close": 4.0583, "volume": 3502697.0}, {"date": "2023-12-26", "close": 4.0917, "volume": 2402761.0}, {"date": "2023-12-27", "close": 4.0667, "volume": 3683086.0}, {"date": "2023-12-28", "close": 4.0833, "volume": 4868358.0}, {"date": "2023-12-29", "close": 4.0417, "volume": 3652348.0}, {"date": "2024-01-02", "close": 4.0, "volume": 5903008.0}, {"date": "2024-01-03", "close": 3.9667, "volume": 4829013.0}, {"date": "2024-01-04", "close": 3.9333, "volume": 4153111.0}, {"date": "2024-01-05", "close": 3.9583, "volume": 5254110.0}, {"date": "2024-01-08", "close": 4.0167, "volume": 8017332.0}, {"date": "2024-01-09", "close": 3.7667, "volume": 11871759.0}, {"date": "2024-01-10", "close": 3.6667, "volume": 12665257.0}, {"date": "2024-01-11", "close": 3.6417, "volume": 6844079.0}, {"date": "2024-01-12", "close": 3.675, "volume": 4579306.0}, {"date": "2024-01-16", "close": 3.5, "volume": 6319428.0}, {"date": "2024-01-17", "close": 3.4917, "volume": 5702695.0}, {"date": "2024-01-18", "close": 3.5333, "volume": 8749767.0}, {"date": "2024-01-19", "close": 3.575, "volume": 8429027.0}, {"date": "2024-01-22", "close": 3.4917, "volume": 6482325.0}, {"date": "2024-01-23", "close": 3.5667, "volume": 4755348.0}, {"date": "2024-01-24", "close": 3.675, "volume": 6176147.0}, {"date": "2024-01-25", "close": 3.6917, "volume": 7282065.0}, {"date": "2024-01-26", "close": 3.7, "volume": 5031083.0}, {"date": "2024-01-29", "close": 3.5833, "volume": 7269208.0}, {"date": "2024-01-30", "close": 3.5667, "volume": 5232069.0}, {"date": "2024-01-31", "close": 3.525, "volume": 9032991.0}, {"date": "2024-02-01", "close": 3.55, "volume": 6944806.0}, {"date": "2024-02-02", "close": 3.6, "volume": 5882221.0}, {"date": "2024-02-05", "close": 3.5667, "volume": 5888097.0}, {"date": "2024-02-06", "close": 3.6583, "volume": 5734701.0}, {"date": "2024-02-07", "close": 3.65, "volume": 4464598.0}, {"date": "2024-02-08", "close": 3.55, "volume": 4799785.0}, {"date": "2024-02-09", "close": 3.525, "volume": 4786576.0}, {"date": "2024-02-12", "close": 3.5667, "volume": 2025995.0}, {"date": "2024-02-13", "close": 3.4417, "volume": 4441007.0}, {"date": "2024-02-14", "close": 3.4583, "volume": 8083148.0}, {"date": "2024-02-15", "close": 3.4667, "volume": 7830948.0}, {"date": "2024-02-16", "close": 3.5333, "volume": 13184173.0}, {"date": "2024-02-20", "close": 3.5917, "volume": 9245141.0}, {"date": "2024-02-21", "close": 3.65, "volume": 18035785.0}, {"date": "2024-02-22", "close": 3.6083, "volume": 8391383.0}, {"date": "2024-02-23", "close": 3.5667, "volume": 5755981.0}, {"date": "2024-02-26", "close": 3.5333, "volume": 6691995.0}, {"date": "2024-02-27", "close": 3.625, "volume": 5696961.0}, {"date": "2024-02-28", "close": 3.5833, "volume": 6385551.0}, {"date": "2024-02-29", "close": 3.5917, "volume": 4796886.0}, {"date": "2024-03-01", "close": 3.7417, "volume": 16072777.0}, {"date": "2024-03-04", "close": 3.6667, "volume": 5401265.0}, {"date": "2024-03-05", "close": 3.6083, "volume": 8743008.0}, {"date": "2024-03-06", "close": 3.5833, "volume": 11245811.0}, {"date": "2024-03-07", "close": 3.5333, "volume": 4780133.0}, {"date": "2024-03-08", "close": 3.5333, "volume": 8528528.0}, {"date": "2024-03-11", "close": 3.5333, "volume": 9632704.0}, {"date": "2024-03-12", "close": 3.5667, "volume": 10133870.0}, {"date": "2024-03-13", "close": 3.6583, "volume": 9010221.0}, {"date": "2024-03-14", "close": 3.5333, "volume": 15026197.0}, {"date": "2024-03-15", "close": 3.4667, "volume": 12600181.0}, {"date": "2024-03-18", "close": 3.525, "volume": 8225840.0}, {"date": "2024-03-19", "close": 3.5583, "volume": 6124126.0}, {"date": "2024-03-20", "close": 3.6333, "volume": 8131401.0}, {"date": "2024-03-21", "close": 3.6667, "volume": 8994540.0}, {"date": "2024-03-22", "close": 3.5833, "volume": 3171468.0}, {"date": "2024-03-25", "close": 3.5833, "volume": 3949083.0}, {"date": "2024-03-26", "close": 3.5583, "volume": 6224549.0}, {"date": "2024-03-27", "close": 3.6583, "volume": 6726129.0}, {"date": "2024-03-28", "close": 3.6833, "volume": 4597858.0}, {"date": "2024-04-01", "close": 3.6667, "volume": 4469280.0}, {"date": "2024-04-02", "close": 3.6917, "volume": 8526658.0}, {"date": "2024-04-03", "close": 3.7333, "volume": 7918527.0}, {"date": "2024-04-04", "close": 3.7917, "volume": 18900433.0}, {"date": "2024-04-05", "close": 3.75, "volume": 9700202.0}, {"date": "2024-04-08", "close": 3.825, "volume": 8490886.0}, {"date": "2024-04-09", "close": 3.8167, "volume": 10099716.0}, {"date": "2024-04-10", "close": 3.7417, "volume": 9139523.0}, {"date": "2024-04-11", "close": 3.7333, "volume": 5703837.0}, {"date": "2024-04-12", "close": 3.6, "volume": 8261400.0}, {"date": "2024-04-15", "close": 3.7167, "volume": 25285309.0}, {"date": "2024-04-16", "close": 3.5583, "volume": 13790485.0}, {"date": "2024-04-17", "close": 3.575, "volume": 8597534.0}, {"date": "2024-04-18", "close": 3.57, "volume": 6896059.0}, {"date": "2024-04-19", "close": 3.66, "volume": 9290256.0}, {"date": "2024-04-22", "close": 3.8, "volume": 16111830.0}, {"date": "2024-04-23", "close": 3.66, "volume": 9792343.0}, {"date": "2024-04-24", "close": 3.56, "volume": 11504500.0}, {"date": "2024-04-25", "close": 3.49, "volume": 16358040.0}, {"date": "2024-04-26", "close": 3.61, "volume": 6893670.0}, {"date": "2024-04-29", "close": 3.6, "volume": 5260460.0}, {"date": "2024-04-30", "close": 3.48, "volume": 7067553.0}, {"date": "2024-05-01", "close": 3.51, "volume": 3605952.0}, {"date": "2024-05-02", "close": 3.61, "volume": 6869332.0}, {"date": "2024-05-03", "close": 3.8, "volume": 36452290.0}, {"date": "2024-05-06", "close": 3.83, "volume": 10284550.0}, {"date": "2024-05-07", "close": 3.79, "volume": 8480918.0}, {"date": "2024-05-08", "close": 3.78, "volume": 5194987.0}, {"date": "2024-05-09", "close": 3.72, "volume": 6334704.0}, {"date": "2024-05-10", "close": 3.66, "volume": 6770275.0}, {"date": "2024-05-13", "close": 3.72, "volume": 6284084.0}, {"date": "2024-05-14", "close": 3.74, "volume": 7654782.0}, {"date": "2024-05-15", "close": 3.86, "volume": 25766010.0}, {"date": "2024-05-16", "close": 3.97, "volume": 34068280.0}, {"date": "2024-05-17", "close": 3.84, "volume": 5519623.0}, {"date": "2024-05-20", "close": 3.74, "volume": 4402870.0}, {"date": "2024-05-21", "close": 3.63, "volume": 14908200.0}, {"date": "2024-05-22", "close": 3.55, "volume": 16013720.0}, {"date": "2024-05-23", "close": 3.53, "volume": 5181474.0}, {"date": "2024-05-24", "close": 3.6, "volume": 8944218.0}, {"date": "2024-05-28", "close": 3.54, "volume": 6114788.0}, {"date": "2024-05-29", "close": 3.48, "volume": 5964795.0}, {"date": "2024-05-30", "close": 3.49, "volume": 2551648.0}, {"date": "2024-05-31", "close": 3.46, "volume": 11579130.0}, {"date": "2024-06-03", "close": 3.34, "volume": 7197877.0}, {"date": "2024-06-04", "close": 3.26, "volume": 6332661.0}, {"date": "2024-06-05", "close": 3.23, "volume": 7385327.0}, {"date": "2024-06-06", "close": 3.28, "volume": 4824420.0}, {"date": "2024-06-07", "close": 3.16, "volume": 6541021.0}, {"date": "2024-06-10", "close": 3.13, "volume": 3391269.0}, {"date": "2024-06-11", "close": 3.19, "volume": 9346413.0}, {"date": "2024-06-12", "close": 3.19, "volume": 11442970.0}, {"date": "2024-06-13", "close": 3.19, "volume": 4627140.0}, {"date": "2024-06-14", "close": 3.13, "volume": 6605068.0}, {"date": "2024-06-17", "close": 3.09, "volume": 5121839.0}, {"date": "2024-06-18", "close": 3.09, "volume": 3428044.0}, {"date": "2024-06-20", "close": 3.16, "volume": 8226997.0}, {"date": "2024-06-21", "close": 3.24, "volume": 5850158.0}, {"date": "2024-06-24", "close": 3.29, "volume": 10558480.0}, {"date": "2024-06-25", "close": 3.26, "volume": 10651480.0}, {"date": "2024-06-26", "close": 3.3, "volume": 8915219.0}, {"date": "2024-06-27", "close": 3.3, "volume": 6804936.0}, {"date": "2024-06-28", "close": 3.3, "volume": 7747489.0}, {"date": "2024-07-01", "close": 3.23, "volume": 3299991.0}, {"date": "2024-07-02", "close": 3.26, "volume": 4634296.0}, {"date": "2024-07-03", "close": 3.35, "volume": 2540831.0}, {"date": "2024-07-05", "close": 3.28, "volume": 4742080.0}, {"date": "2024-07-08", "close": 3.24, "volume": 3823412.0}, {"date": "2024-07-09", "close": 3.3, "volume": 10479380.0}, {"date": "2024-07-10", "close": 3.33, "volume": 5258121.0}, {"date": "2024-07-11", "close": 3.31, "volume": 3751207.0}, {"date": "2024-07-12", "close": 3.35, "volume": 2447590.0}, {"date": "2024-07-15", "close": 3.39, "volume": 4020477.0}, {"date": "2024-07-16", "close": 3.48, "volume": 8495354.0}, {"date": "2024-07-17", "close": 3.46, "volume": 6373857.0}, {"date": "2024-07-18", "close": 3.34, "volume": 5822709.0}, {"date": "2024-07-19", "close": 3.36, "volume": 3818393.0}, {"date": "2024-07-22", "close": 3.41, "volume": 3969045.0}, {"date": "2024-07-23", "close": 3.25, "volume": 10708870.0}, {"date": "2024-07-24", "close": 3.17, "volume": 7587490.0}, {"date": "2024-07-25", "close": 3.24, "volume": 9339695.0}, {"date": "2024-07-26", "close": 3.23, "volume": 4466503.0}, {"date": "2024-07-29", "close": 3.22, "volume": 4223477.0}, {"date": "2024-07-30", "close": 3.2, "volume": 3926656.0}, {"date": "2024-07-31", "close": 3.24, "volume": 4148842.0}, {"date": "2024-08-01", "close": 3.17, "volume": 10413090.0}, {"date": "2024-08-02", "close": 3.05, "volume": 7980632.0}, {"date": "2024-08-05", "close": 3.02, "volume": 8830256.0}, {"date": "2024-08-06", "close": 3.03, "volume": 9113284.0}, {"date": "2024-08-07", "close": 3.02, "volume": 5619243.0}, {"date": "2024-08-08", "close": 3.11, "volume": 11571590.0}, {"date": "2024-08-09", "close": 3.16, "volume": 6921813.0}, {"date": "2024-08-12", "close": 3.18, "volume": 3578859.0}, {"date": "2024-08-13", "close": 3.2, "volume": 4942643.0}, {"date": "2024-08-14", "close": 3.16, "volume": 6158371.0}, {"date": "2024-08-15", "close": 3.15, "volume": 6759781.0}, {"date": "2024-08-16", "close": 3.15, "volume": 4208696.0}, {"date": "2024-08-19", "close": 3.26, "volume": 5823782.0}, {"date": "2024-08-20", "close": 3.23, "volume": 7594398.0}, {"date": "2024-08-21", "close": 3.36, "volume": 7894982.0}, {"date": "2024-08-22", "close": 3.27, "volume": 6533538.0}, {"date": "2024-08-23", "close": 3.34, "volume": 6094936.0}, {"date": "2024-08-26", "close": 3.36, "volume": 3461346.0}, {"date": "2024-08-27", "close": 3.32, "volume": 2643771.0}, {"date": "2024-08-28", "close": 3.25, "volume": 3455533.0}, {"date": "2024-08-29", "close": 3.29, "volume": 6005473.0}, {"date": "2024-08-30", "close": 3.26, "volume": 6468689.0}, {"date": "2024-09-03", "close": 3.13, "volume": 3679941.0}, {"date": "2024-09-04", "close": 3.22, "volume": 5986573.0}, {"date": "2024-09-05", "close": 3.28, "volume": 4563658.0}, {"date": "2024-09-06", "close": 3.26, "volume": 5044303.0}, {"date": "2024-09-09", "close": 3.31, "volume": 3582896.0}, {"date": "2024-09-10", "close": 3.27, "volume": 4602196.0}, {"date": "2024-09-11", "close": 3.3, "volume": 7836966.0}, {"date": "2024-09-12", "close": 3.32, "volume": 7268934.0}, {"date": "2024-09-13", "close": 3.37, "volume": 6608183.0}, {"date": "2024-09-16", "close": 3.35, "volume": 4067937.0}, {"date": "2024-09-17", "close": 3.37, "volume": 6518195.0}, {"date": "2024-09-18", "close": 3.39, "volume": 13950640.0}, {"date": "2024-09-19", "close": 3.42, "volume": 6352324.0}, {"date": "2024-09-20", "close": 3.26, "volume": 15279620.0}, {"date": "2024-09-23", "close": 3.2, "volume": 7221766.0}, {"date": "2024-09-24", "close": 3.37, "volume": 9663175.0}, {"date": "2024-09-25", "close": 3.33, "volume": 3906762.0}, {"date": "2024-09-26", "close": 3.48, "volume": 5932130.0}, {"date": "2024-09-27", "close": 3.48, "volume": 25072570.0}, {"date": "2024-09-30", "close": 3.5, "volume": 7141396.0}, {"date": "2024-10-01", "close": 3.5, "volume": 5783184.0}, {"date": "2024-10-02", "close": 3.54, "volume": 8915611.0}, {"date": "2024-10-03", "close": 3.45, "volume": 7319472.0}, {"date": "2024-10-04", "close": 3.5, "volume": 5371844.0}, {"date": "2024-10-07", "close": 3.57, "volume": 23041990.0}, {"date": "2024-10-08", "close": 3.46, "volume": 13059550.0}, {"date": "2024-10-09", "close": 3.42, "volume": 8278954.0}, {"date": "2024-10-10", "close": 3.44, "volume": 7618932.0}, {"date": "2024-10-11", "close": 3.3, "volume": 15799470.0}, {"date": "2024-10-14", "close": 3.32, "volume": 6133830.0}, {"date": "2024-10-15", "close": 3.22, "volume": 6897013.0}, {"date": "2024-10-16", "close": 3.22, "volume": 9442446.0}, {"date": "2024-10-17", "close": 3.18, "volume": 31480890.0}, {"date": "2024-10-18", "close": 3.2, "volume": 8486264.0}, {"date": "2024-10-21", "close": 3.19, "volume": 7792904.0}, {"date": "2024-10-22", "close": 3.16, "volume": 7941195.0}, {"date": "2024-10-23", "close": 3.13, "volume": 8290823.0}, {"date": "2024-10-24", "close": 3.12, "volume": 6559933.0}, {"date": "2024-10-25", "close": 3.12, "volume": 6441953.0}, {"date": "2024-10-28", "close": 3.18, "volume": 20885370.0}, {"date": "2024-10-29", "close": 3.18, "volume": 7359192.0}, {"date": "2024-10-30", "close": 3.17, "volume": 7841424.0}, {"date": "2024-10-31", "close": 3.12, "volume": 4498656.0}, {"date": "2024-11-01", "close": 3.08, "volume": 6903978.0}, {"date": "2024-11-04", "close": 3.11, "volume": 18393130.0}, {"date": "2024-11-05", "close": 3.1, "volume": 30406520.0}, {"date": "2024-11-06", "close": 3.49, "volume": 36068790.0}, {"date": "2024-11-07", "close": 3.61, "volume": 16160050.0}, {"date": "2024-11-08", "close": 3.57, "volume": 15045880.0}, {"date": "2024-11-11", "close": 3.53, "volume": 9337694.0}, {"date": "2024-11-12", "close": 3.4, "volume": 9370755.0}, {"date": "2024-11-13", "close": 3.39, "volume": 7175079.0}, {"date": "2024-11-14", "close": 3.41, "volume": 5781630.0}, {"date": "2024-11-15", "close": 3.46, "volume": 6092743.0}, {"date": "2024-11-18", "close": 3.44, "volume": 14095500.0}, {"date": "2024-11-19", "close": 3.43, "volume": 8404571.0}, {"date": "2024-11-20", "close": 3.47, "volume": 5662807.0}, {"date": "2024-11-21", "close": 3.39, "volume": 6110284.0}, {"date": "2024-11-22", "close": 3.39, "volume": 3945122.0}, {"date": "2024-11-25", "close": 3.43, "volume": 9719702.0}, {"date": "2024-11-26", "close": 3.43, "volume": 10068710.0}, {"date": "2024-11-27", "close": 3.41, "volume": 18420060.0}, {"date": "2024-11-29", "close": 3.36, "volume": 8351526.0}, {"date": "2024-12-02", "close": 3.39, "volume": 12504290.0}, {"date": "2024-12-03", "close": 3.44, "volume": 8920001.0}, {"date": "2024-12-04", "close": 3.42, "volume": 12914130.0}, {"date": "2024-12-05", "close": 3.46, "volume": 7687101.0}, {"date": "2024-12-06", "close": 3.35, "volume": 7175539.0}, {"date": "2024-12-09", "close": 3.46, "volume": 13641580.0}, {"date": "2024-12-10", "close": 3.48, "volume": 5705120.0}, {"date": "2024-12-11", "close": 3.5, "volume": 8858356.0}, {"date": "2024-12-12", "close": 3.4, "volume": 10619050.0}, {"date": "2024-12-13", "close": 3.26, "volume": 26828950.0}, {"date": "2024-12-16", "close": 3.25, "volume": 12924520.0}, {"date": "2024-12-17", "close": 3.31, "volume": 19436190.0}, {"date": "2024-12-18", "close": 3.09, "volume": 12431010.0}, {"date": "2024-12-19", "close": 3.11, "volume": 17807440.0}, {"date": "2024-12-20", "close": 3.11, "volume": 12881270.0}, {"date": "2024-12-23", "close": 3.0, "volume": 7322837.0}, {"date": "2024-12-24", "close": 3.0, "volume": 1278702.0}, {"date": "2024-12-26", "close": 2.98, "volume": 10964890.0}, {"date": "2024-12-27", "close": 2.91, "volume": 7835066.0}, {"date": "2024-12-30", "close": 2.9, "volume": 8289515.0}, {"date": "2024-12-31", "close": 2.88, "volume": 3899674.0}, {"date": "2025-01-02", "close": 2.88, "volume": 6321177.0}, {"date": "2025-01-03", "close": 2.8, "volume": 6174164.0}, {"date": "2025-01-06", "close": 2.91, "volume": 8979663.0}, {"date": "2025-01-07", "close": 2.92, "volume": 6697819.0}, {"date": "2025-01-08", "close": 2.84, "volume": 5991460.0}, {"date": "2025-01-10", "close": 2.72, "volume": 8462287.0}, {"date": "2025-01-13", "close": 2.77, "volume": 9294458.0}, {"date": "2025-01-14", "close": 2.78, "volume": 8263864.0}, {"date": "2025-01-15", "close": 2.89, "volume": 6107440.0}, {"date": "2025-01-16", "close": 2.82, "volume": 5934634.0}, {"date": "2025-01-17", "close": 2.83, "volume": 15201880.0}, {"date": "2025-01-21", "close": 2.93, "volume": 7711870.0}, {"date": "2025-01-22", "close": 2.91, "volume": 8357638.0}, {"date": "2025-01-23", "close": 2.93, "volume": 10503910.0}, {"date": "2025-01-24", "close": 2.93, "volume": 10470380.0}, {"date": "2025-01-27", "close": 2.97, "volume": 7749355.0}, {"date": "2025-01-28", "close": 2.98, "volume": 4841735.0}, {"date": "2025-01-29", "close": 2.94, "volume": 8814913.0}, {"date": "2025-01-30", "close": 2.99, "volume": 10870330.0}, {"date": "2025-01-31", "close": 2.91, "volume": 19254840.0}, {"date": "2025-02-03", "close": 2.96, "volume": 10606410.0}, {"date": "2025-02-04", "close": 2.94, "volume": 4630403.0}, {"date": "2025-02-05", "close": 2.89, "volume": 9029163.0}, {"date": "2025-02-06", "close": 2.95, "volume": 6276449.0}, {"date": "2025-02-07", "close": 2.85, "volume": 7200765.0}, {"date": "2025-02-10", "close": 3.02, "volume": 16247960.0}, {"date": "2025-02-11", "close": 3.08, "volume": 14769900.0}, {"date": "2025-02-12", "close": 3.02, "volume": 11530430.0}, {"date": "2025-02-13", "close": 3.02, "volume": 6273724.0}, {"date": "2025-02-14", "close": 3.08, "volume": 5214591.0}, {"date": "2025-02-18", "close": 3.08, "volume": 7854551.0}, {"date": "2025-02-19", "close": 3.04, "volume": 4923861.0}, {"date": "2025-02-20", "close": 2.89, "volume": 14765830.0}, {"date": "2025-02-21", "close": 2.82, "volume": 11123350.0}, {"date": "2025-02-24", "close": 2.82, "volume": 14215000.0}, {"date": "2025-02-25", "close": 2.85, "volume": 13204190.0}, {"date": "2025-02-26", "close": 2.85, "volume": 15860560.0}, {"date": "2025-02-27", "close": 2.91, "volume": 19119540.0}, {"date": "2025-02-28", "close": 2.83, "volume": 24754950.0}, {"date": "2025-03-03", "close": 2.81, "volume": 10302750.0}, {"date": "2025-03-04", "close": 2.81, "volume": 12526190.0}, {"date": "2025-03-05", "close": 2.92, "volume": 23629430.0}, {"date": "2025-03-06", "close": 2.95, "volume": 12372730.0}, {"date": "2025-03-07", "close": 2.95, "volume": 10194110.0}, {"date": "2025-03-10", "close": 2.86, "volume": 12267490.0}, {"date": "2025-03-11", "close": 2.88, "volume": 10369110.0}, {"date": "2025-03-12", "close": 2.81, "volume": 13779000.0}, {"date": "2025-03-13", "close": 2.8, "volume": 8741536.0}, {"date": "2025-03-14", "close": 2.94, "volume": 6719092.0}, {"date": "2025-03-17", "close": 3.02, "volume": 9579664.0}, {"date": "2025-03-18", "close": 3.03, "volume": 4382412.0}, {"date": "2025-03-19", "close": 3.05, "volume": 3950862.0}, {"date": "2025-03-20", "close": 3.03, "volume": 6046007.0}, {"date": "2025-03-21", "close": 2.96, "volume": 6850421.0}, {"date": "2025-03-24", "close": 2.98, "volume": 3964611.0}, {"date": "2025-03-25", "close": 3.01, "volume": 5394307.0}, {"date": "2025-03-26", "close": 3.03, "volume": 3864953.0}, {"date": "2025-03-27", "close": 2.99, "volume": 6511013.0}, {"date": "2025-03-28", "close": 2.92, "volume": 4265585.0}, {"date": "2025-03-31", "close": 2.84, "volume": 14209610.0}, {"date": "2025-04-01", "close": 2.92, "volume": 12766000.0}, {"date": "2025-04-02", "close": 2.87, "volume": 8958445.0}, {"date": "2025-04-03", "close": 2.8, "volume": 16484690.0}, {"date": "2025-04-04", "close": 2.57, "volume": 15665350.0}, {"date": "2025-04-07", "close": 2.46, "volume": 16959050.0}, {"date": "2025-04-08", "close": 2.3, "volume": 22307570.0}, {"date": "2025-04-09", "close": 2.52, "volume": 19050270.0}, {"date": "2025-04-10", "close": 2.43, "volume": 14173540.0}, {"date": "2025-04-11", "close": 2.47, "volume": 10702910.0}, {"date": "2025-04-14", "close": 2.55, "volume": 13480940.0}, {"date": "2025-04-15", "close": 2.5, "volume": 7369482.0}, {"date": "2025-04-16", "close": 2.52, "volume": 8279676.0}, {"date": "2025-04-17", "close": 2.54, "volume": 6140430.0}, {"date": "2025-04-21", "close": 2.51, "volume": 2849940.0}, {"date": "2025-04-22", "close": 2.57, "volume": 6295769.0}, {"date": "2025-04-23", "close": 2.59, "volume": 10219190.0}, {"date": "2025-04-24", "close": 2.65, "volume": 11317610.0}, {"date": "2025-04-25", "close": 2.66, "volume": 6722260.0}, {"date": "2025-04-28", "close": 2.71, "volume": 10170120.0}, {"date": "2025-04-29", "close": 2.71, "volume": 10472580.0}, {"date": "2025-04-30", "close": 2.61, "volume": 13430060.0}, {"date": "2025-05-01", "close": 2.59, "volume": 3378179.0}, {"date": "2025-05-02", "close": 2.62, "volume": 7583462.0}, {"date": "2025-05-05", "close": 2.55, "volume": 11919880.0}, {"date": "2025-05-06", "close": 2.56, "volume": 11625280.0}, {"date": "2025-05-07", "close": 2.51, "volume": 5349355.0}, {"date": "2025-05-08", "close": 2.6, "volume": 8532682.0}, {"date": "2025-05-09", "close": 2.62, "volume": 14773670.0}, {"date": "2025-05-12", "close": 2.67, "volume": 26340960.0}, {"date": "2025-05-13", "close": 2.78, "volume": 14449910.0}, {"date": "2025-05-14", "close": 2.78, "volume": 19168530.0}, {"date": "2025-05-15", "close": 2.77, "volume": 20208700.0}, {"date": "2025-05-16", "close": 2.81, "volume": 26546970.0}, {"date": "2025-05-19", "close": 2.78, "volume": 8182639.0}, {"date": "2025-05-20", "close": 2.75, "volume": 5300948.0}, {"date": "2025-05-21", "close": 2.73, "volume": 8599083.0}, {"date": "2025-05-22", "close": 2.72, "volume": 20729260.0}, {"date": "2025-05-23", "close": 2.71, "volume": 13665540.0}, {"date": "2025-05-27", "close": 2.84, "volume": 15424060.0}, {"date": "2025-05-28", "close": 2.75, "volume": 15720870.0}, {"date": "2025-05-29", "close": 2.75, "volume": 10195040.0}, {"date": "2025-05-30", "close": 2.63, "volume": 15727300.0}, {"date": "2025-06-02", "close": 2.79, "volume": 13071860.0}, {"date": "2025-06-03", "close": 2.84, "volume": 14725830.0}, {"date": "2025-06-04", "close": 2.82, "volume": 8711780.0}, {"date": "2025-06-05", "close": 2.96, "volume": 15875860.0}, {"date": "2025-06-06", "close": 2.97, "volume": 11447780.0}, {"date": "2025-06-09", "close": 3.19, "volume": 23526250.0}, {"date": "2025-06-10", "close": 3.15, "volume": 18712900.0}, {"date": "2025-06-11", "close": 3.05, "volume": 21005830.0}, {"date": "2025-06-12", "close": 3.01, "volume": 12399270.0}, {"date": "2025-06-13", "close": 2.99, "volume": 15261250.0}, {"date": "2025-06-16", "close": 3.05, "volume": 14239740.0}, {"date": "2025-06-17", "close": 2.98, "volume": 15259470.0}, {"date": "2025-06-18", "close": 2.95, "volume": 13174800.0}, {"date": "2025-06-20", "close": 2.86, "volume": 16912200.0}, {"date": "2025-06-23", "close": 2.89, "volume": 13424740.0}, {"date": "2025-06-24", "close": 2.9, "volume": 24624350.0}, {"date": "2025-06-25", "close": 2.84, "volume": 13047300.0}, {"date": "2025-06-26", "close": 2.89, "volume": 9113768.0}, {"date": "2025-06-27", "close": 2.87, "volume": 14315460.0}, {"date": "2025-06-30", "close": 2.92, "volume": 10187150.0}, {"date": "2025-07-01", "close": 2.92, "volume": 5201924.0}, {"date": "2025-07-02", "close": 3.05, "volume": 15182030.0}, {"date": "2025-07-03", "close": 3.13, "volume": 15358820.0}, {"date": "2025-07-07", "close": 3.07, "volume": 14313930.0}, {"date": "2025-07-08", "close": 3.09, "volume": 8638980.0}, {"date": "2025-07-09", "close": 3.06, "volume": 7284609.0}, {"date": "2025-07-10", "close": 3.01, "volume": 49638250.0}, {"date": "2025-07-11", "close": 2.98, "volume": 18431840.0}, {"date": "2025-07-14", "close": 2.93, "volume": 18132560.0}, {"date": "2025-07-15", "close": 2.93, "volume": 14775400.0}, {"date": "2025-07-16", "close": 2.95, "volume": 15501220.0}, {"date": "2025-07-17", "close": 2.93, "volume": 11662040.0}, {"date": "2025-07-18", "close": 2.85, "volume": 8986147.0}, {"date": "2025-07-21", "close": 2.97, "volume": 10613340.0}, {"date": "2025-07-22", "close": 3.02, "volume": 9078866.0}, {"date": "2025-07-23", "close": 3.11, "volume": 9477009.0}, {"date": "2025-07-24", "close": 3.1, "volume": 15336180.0}, {"date": "2025-07-25", "close": 3.05, "volume": 5797083.0}, {"date": "2025-07-28", "close": 2.97, "volume": 7519104.0}, {"date": "2025-07-29", "close": 2.96, "volume": 11002500.0}, {"date": "2025-07-30", "close": 3.01, "volume": 13543990.0}, {"date": "2025-07-31", "close": 2.96, "volume": 13312990.0}, {"date": "2025-08-01", "close": 2.86, "volume": 13930850.0}, {"date": "2025-08-04", "close": 2.92, "volume": 12912360.0}, {"date": "2025-08-05", "close": 2.92, "volume": 7948576.0}, {"date": "2025-08-06", "close": 2.88, "volume": 8169832.0}, {"date": "2025-08-07", "close": 2.96, "volume": 11329950.0}, {"date": "2025-08-08", "close": 2.99, "volume": 10201300.0}, {"date": "2025-08-11", "close": 2.96, "volume": 8989191.0}, {"date": "2025-08-12", "close": 3.02, "volume": 5663114.0}, {"date": "2025-08-13", "close": 3.03, "volume": 11349820.0}, {"date": "2025-08-14", "close": 2.96, "volume": 11159330.0}, {"date": "2025-08-15", "close": 2.97, "volume": 6774575.0}, {"date": "2025-08-18", "close": 2.99, "volume": 5968133.0}, {"date": "2025-08-19", "close": 2.92, "volume": 9460749.0}, {"date": "2025-08-20", "close": 2.89, "volume": 6562493.0}, {"date": "2025-08-21", "close": 2.9, "volume": 7204645.0}, {"date": "2025-08-22", "close": 2.98, "volume": 5801588.0}, {"date": "2025-08-25", "close": 3.04, "volume": 12663410.0}, {"date": "2025-08-26", "close": 3.01, "volume": 6265617.0}, {"date": "2025-08-27", "close": 3.06, "volume": 10458730.0}, {"date": "2025-08-28", "close": 3.07, "volume": 6478718.0}, {"date": "2025-08-29", "close": 3.08, "volume": 8773201.0}, {"date": "2025-09-02", "close": 3.06, "volume": 8788537.0}, {"date": "2025-09-03", "close": 3.03, "volume": 13699630.0}, {"date": "2025-09-04", "close": 3.08, "volume": 9697113.0}, {"date": "2025-09-05", "close": 3.2, "volume": 13800970.0}, {"date": "2025-09-08", "close": 3.16, "volume": 10680810.0}, {"date": "2025-09-09", "close": 3.1, "volume": 8051520.0}, {"date": "2025-09-10", "close": 3.1, "volume": 9078184.0}, {"date": "2025-09-11", "close": 3.12, "volume": 13893900.0}, {"date": "2025-09-12", "close": 3.03, "volume": 12334510.0}, {"date": "2025-09-15", "close": 3.11, "volume": 11578650.0}, {"date": "2025-09-16", "close": 3.14, "volume": 10423180.0}, {"date": "2025-09-17", "close": 3.14, "volume": 17107750.0}, {"date": "2025-09-18", "close": 3.11, "volume": 21994830.0}, {"date": "2025-09-19", "close": 3.11, "volume": 13384610.0}, {"date": "2025-09-22", "close": 3.1, "volume": 17434570.0}, {"date": "2025-09-23", "close": 3.16, "volume": 20796800.0}, {"date": "2025-09-24", "close": 3.11, "volume": 10233200.0}, {"date": "2025-09-25", "close": 3.06, "volume": 13124270.0}, {"date": "2025-09-26", "close": 3.07, "volume": 20425170.0}, {"date": "2025-09-29", "close": 3.11, "volume": 14842510.0}, {"date": "2025-09-30", "close": 3.1, "volume": 21166840.0}, {"date": "2025-10-01", "close": 3.15, "volume": 22845730.0}, {"date": "2025-10-02", "close": 3.2, "volume": 27212510.0}, {"date": "2025-10-03", "close": 3.27, "volume": 26120790.0}, {"date": "2025-10-06", "close": 3.26, "volume": 21972550.0}, {"date": "2025-10-07", "close": 3.19, "volume": 34713310.0}, {"date": "2025-10-08", "close": 3.27, "volume": 22357550.0}, {"date": "2025-10-09", "close": 3.26, "volume": 21383370.0}, {"date": "2025-10-10", "close": 3.15, "volume": 21932560.0}, {"date": "2025-10-13", "close": 3.24, "volume": 26942030.0}, {"date": "2025-10-14", "close": 3.23, "volume": 19273880.0}, {"date": "2025-10-15", "close": 3.26, "volume": 29703950.0}, {"date": "2025-10-16", "close": 3.25, "volume": 33396650.0}, {"date": "2025-10-17", "close": 3.33, "volume": 26253320.0}, {"date": "2025-10-20", "close": 3.41, "volume": 20440970.0}, {"date": "2025-10-21", "close": 3.37, "volume": 28764920.0}, {"date": "2025-10-22", "close": 3.33, "volume": 26021450.0}, {"date": "2025-10-23", "close": 3.38, "volume": 20357300.0}, {"date": "2025-10-24", "close": 3.37, "volume": 16923330.0}, {"date": "2025-10-27", "close": 3.39, "volume": 17109310.0}, {"date": "2025-10-28", "close": 3.46, "volume": 22859290.0}, {"date": "2025-10-29", "close": 3.6, "volume": 36387090.0}, {"date": "2025-10-30", "close": 3.45, "volume": 21064890.0}, {"date": "2025-10-31", "close": 3.49, "volume": 22402920.0}, {"date": "2025-11-03", "close": 3.48, "volume": 15753700.0}, {"date": "2025-11-04", "close": 3.42, "volume": 10321020.0}, {"date": "2025-11-05", "close": 3.6, "volume": 26767850.0}, {"date": "2025-11-06", "close": 3.57, "volume": 21433000.0}, {"date": "2025-11-07", "close": 3.57, "volume": 13510710.0}, {"date": "2025-11-10", "close": 3.6, "volume": 10076220.0}, {"date": "2025-11-11", "close": 3.65, "volume": 11813080.0}, {"date": "2025-11-12", "close": 3.61, "volume": 8382152.0}, {"date": "2025-11-13", "close": 3.57, "volume": 9503135.0}, {"date": "2025-11-14", "close": 3.54, "volume": 9500220.0}, {"date": "2025-11-17", "close": 3.49, "volume": 18407070.0}, {"date": "2025-11-18", "close": 3.48, "volume": 17348260.0}, {"date": "2025-11-19", "close": 3.46, "volume": 13263870.0}, {"date": "2025-11-20", "close": 3.38, "volume": 9612016.0}, {"date": "2025-11-21", "close": 3.4, "volume": 25464470.0}, {"date": "2025-11-24", "close": 3.45, "volume": 12020590.0}, {"date": "2025-11-25", "close": 3.49, "volume": 8123731.0}, {"date": "2025-11-26", "close": 3.59, "volume": 5495146.0}, {"date": "2025-11-28", "close": 3.6, "volume": 3044735.0}, {"date": "2025-12-01", "close": 3.57, "volume": 13675130.0}, {"date": "2025-12-02", "close": 3.58, "volume": 6858625.0}, {"date": "2025-12-03", "close": 3.67, "volume": 11159150.0}, {"date": "2025-12-04", "close": 3.7, "volume": 7205531.0}, {"date": "2025-12-05", "close": 3.48, "volume": 30817690.0}, {"date": "2025-12-08", "close": 3.49, "volume": 10878090.0}, {"date": "2025-12-09", "close": 3.49, "volume": 7528468.0}, {"date": "2025-12-10", "close": 3.57, "volume": 8922261.0}, {"date": "2025-12-11", "close": 3.65, "volume": 12116990.0}, {"date": "2025-12-12", "close": 3.65, "volume": 10678270.0}, {"date": "2025-12-15", "close": 3.78, "volume": 22105390.0}, {"date": "2025-12-16", "close": 3.77, "volume": 14874380.0}, {"date": "2025-12-17", "close": 3.67, "volume": 20022480.0}, {"date": "2025-12-18", "close": 3.69, "volume": 14554840.0}, {"date": "2025-12-19", "close": 3.65, "volume": 19042460.0}, {"date": "2025-12-22", "close": 3.69, "volume": 10344320.0}, {"date": "2025-12-23", "close": 3.74, "volume": 12838840.0}, {"date": "2025-12-24", "close": 3.74, "volume": 1254699.0}, {"date": "2025-12-26", "close": 3.75, "volume": 6814078.0}, {"date": "2025-12-29", "close": 3.66, "volume": 9256390.0}, {"date": "2025-12-30", "close": 3.72, "volume": 7197506.0}, {"date": "2025-12-31", "close": 3.69, "volume": 4301505.0}, {"date": "2026-01-02", "close": 3.78, "volume": 9412911.0}, {"date": "2026-01-05", "close": 3.83, "volume": 11138110.0}, {"date": "2026-01-06", "close": 3.93, "volume": 12953700.0}, {"date": "2026-01-07", "close": 3.98, "volume": 14574370.0}, {"date": "2026-01-08", "close": 3.95, "volume": 10742050.0}, {"date": "2026-01-09", "close": 3.95, "volume": 14291560.0}, {"date": "2026-01-12", "close": 3.98, "volume": 12131250.0}, {"date": "2026-01-13", "close": 4.07, "volume": 19144790.0}, {"date": "2026-01-14", "close": 4.16, "volume": 17447950.0}, {"date": "2026-01-15", "close": 4.18, "volume": 11010240.0}, {"date": "2026-01-16", "close": 4.16, "volume": 12667160.0}, {"date": "2026-01-20", "close": 4.16, "volume": 12896040.0}, {"date": "2026-01-21", "close": 4.27, "volume": 19165420.0}, {"date": "2026-01-22", "close": 4.39, "volume": 18666400.0}, {"date": "2026-01-23", "close": 4.42, "volume": 15016430.0}, {"date": "2026-01-26", "close": 4.33, "volume": 16573300.0}, {"date": "2026-01-27", "close": 4.53, "volume": 27895830.0}, {"date": "2026-01-28", "close": 4.57, "volume": 22250400.0}, {"date": "2026-01-29", "close": 4.4, "volume": 27568790.0}, {"date": "2026-01-30", "close": 4.27, "volume": 14665460.0}, {"date": "2026-02-02", "close": 4.32, "volume": 15574800.0}, {"date": "2026-02-03", "close": 4.41, "volume": 26571630.0}, {"date": "2026-02-04", "close": 4.28, "volume": 53968680.0}, {"date": "2026-02-05", "close": 4.18, "volume": 37689320.0}, {"date": "2026-02-06", "close": 4.22, "volume": 29108900.0}, {"date": "2026-02-09", "close": 4.28, "volume": 36656050.0}, {"date": "2026-02-10", "close": 4.24, "volume": 29735210.0}, {"date": "2026-02-11", "close": 4.35, "volume": 65735570.0}, {"date": "2026-02-12", "close": 4.24, "volume": 20886340.0}, {"date": "2026-02-13", "close": 4.12, "volume": 49488370.0}, {"date": "2026-02-17", "close": 4.05, "volume": 13781320.0}, {"date": "2026-02-18", "close": 4.12, "volume": 16635550.0}, {"date": "2026-02-19", "close": 4.12, "volume": 10011340.0}, {"date": "2026-02-20", "close": 4.17, "volume": 15414520.0}, {"date": "2026-02-23", "close": 4.16, "volume": 17250490.0}, {"date": "2026-02-24", "close": 4.07, "volume": 11003750.0}, {"date": "2026-02-25", "close": 4.15, "volume": 19738150.0}, {"date": "2026-02-26", "close": 4.07, "volume": 12523950.0}, {"date": "2026-02-27", "close": 4.04, "volume": 10772090.0}, {"date": "2026-03-02", "close": 3.98, "volume": 15838640.0}, {"date": "2026-03-03", "close": 3.7, "volume": 16119880.0}, {"date": "2026-03-04", "close": 3.75, "volume": 16002950.0}, {"date": "2026-03-05", "close": 3.64, "volume": 21572290.0}, {"date": "2026-03-06", "close": 3.56, "volume": 19821450.0}, {"date": "2026-03-09", "close": 3.58, "volume": 18971280.0}, {"date": "2026-03-10", "close": 3.64, "volume": 14654290.0}, {"date": "2026-03-11", "close": 3.6, "volume": 12419530.0}, {"date": "2026-03-12", "close": 3.4, "volume": 22751410.0}, {"date": "2026-03-13", "close": 3.3, "volume": 19111720.0}, {"date": "2026-03-16", "close": 3.34, "volume": 14821370.0}, {"date": "2026-03-17", "close": 3.34, "volume": 16252650.0}, {"date": "2026-03-18", "close": 3.28, "volume": 14485250.0}, {"date": "2026-03-19", "close": 3.3, "volume": 21118020.0}, {"date": "2026-03-20", "close": 3.26, "volume": 23944020.0}, {"date": "2026-03-23", "close": 3.41, "volume": 24900080.0}, {"date": "2026-03-24", "close": 3.44, "volume": 19221680.0}, {"date": "2026-03-25", "close": 3.5, "volume": 15954710.0}, {"date": "2026-03-26", "close": 3.47, "volume": 20673170.0}, {"date": "2026-03-27", "close": 3.42, "volume": 16217490.0}, {"date": "2026-03-30", "close": 3.46, "volume": 23588780.0}, {"date": "2026-03-31", "close": 3.61, "volume": 27848300.0}, {"date": "2026-04-01", "close": 3.79, "volume": 24134110.0}, {"date": "2026-04-02", "close": 3.78, "volume": 26786260.0}, {"date": "2026-04-06", "close": 3.76, "volume": 17751900.0}, {"date": "2026-04-07", "close": 3.79, "volume": 24647530.0}, {"date": "2026-04-08", "close": 3.97, "volume": 25780400.0}, {"date": "2026-04-09", "close": 4.18, "volume": 28002760.0}, {"date": "2026-04-10", "close": 4.23, "volume": 21338570.0}, {"date": "2026-04-13", "close": 4.21, "volume": 15326120.0}, {"date": "2026-04-14", "close": 4.27, "volume": 15194140.0}, {"date": "2026-04-15", "close": 4.31, "volume": 19141870.0}, {"date": "2026-04-16", "close": 4.26, "volume": 23811350.0}, {"date": "2026-04-17", "close": 4.3, "volume": 15958680.0}, {"date": "2026-04-20", "close": 4.28, "volume": 12790310.0}, {"date": "2026-04-21", "close": 4.3, "volume": 16396480.0}, {"date": "2026-04-22", "close": 4.33, "volume": 16569840.0}, {"date": "2026-04-23", "close": 4.31, "volume": 16181830.0}, {"date": "2026-04-24", "close": 4.31, "volume": 14306920.0}, {"date": "2026-04-27", "close": 4.32, "volume": 12347320.0}, {"date": "2026-04-28", "close": 4.51, "volume": 28452900.0}, {"date": "2026-04-29", "close": 4.43, "volume": 20863360.0}, {"date": "2026-04-30", "close": 4.57, "volume": 15156170.0}, {"date": "2026-05-01", "close": 4.51, "volume": 12411760.0}, {"date": "2026-05-04", "close": 4.5, "volume": 16274740.0}, {"date": "2026-05-05", "close": 4.8, "volume": 29838590.0}, {"date": "2026-05-06", "close": 4.93, "volume": 29357580.0}, {"date": "2026-05-07", "close": 4.75, "volume": 15516790.0}, {"date": "2026-05-08", "close": 4.85, "volume": 14934040.0}, {"date": "2026-05-11", "close": 4.81, "volume": 11316210.0}, {"date": "2026-05-12", "close": 4.79, "volume": 23615390.0}, {"date": "2026-05-13", "close": 4.68, "volume": 21878740.0}, {"date": "2026-05-14", "close": 4.71, "volume": 14036670.0}, {"date": "2026-05-15", "close": 4.6, "volume": 14508320.0}, {"date": "2026-05-18", "close": 4.63, "volume": 12008140.0}, {"date": "2026-05-19", "close": 4.56, "volume": 23715090.0}, {"date": "2026-05-20", "close": 4.69, "volume": 18648550.0}, {"date": "2026-05-21", "close": 4.7, "volume": 14849070.0}, {"date": "2026-05-22", "close": 4.75, "volume": 13256080.0}, {"date": "2026-05-26", "close": 4.68, "volume": 15818820.0}, {"date": "2026-05-27", "close": 4.72, "volume": 23295880.0}, {"date": "2026-05-28", "close": 4.65, "volume": 16469310.0}, {"date": "2026-05-29", "close": 4.5, "volume": 24405200.0}, {"date": "2026-06-01", "close": 4.56, "volume": 13719440.0}, {"date": "2026-06-02", "close": 4.89, "volume": 30803340.0}, {"date": "2026-06-03", "close": 4.75, "volume": 31491660.0}, {"date": "2026-06-04", "close": 4.71, "volume": 10102000.0}, {"date": "2026-06-05", "close": 4.59, "volume": 17396080.0}, {"date": "2026-06-08", "close": 4.57, "volume": 18408020.0}, {"date": "2026-06-09", "close": 4.56, "volume": 16148030.0}, {"date": "2026-06-10", "close": 4.52, "volume": 23855480.0}, {"date": "2026-06-11", "close": 4.66, "volume": 12868680.0}, {"date": "2026-06-12", "close": 4.75, "volume": 18981690.0}, {"date": "2026-06-15", "close": 4.67, "volume": 13335610.0}, {"date": "2026-06-16", "close": 4.62, "volume": 17874620.0}, {"date": "2026-06-17", "close": 4.49, "volume": 12663780.0}, {"date": "2026-06-18", "close": 4.17, "volume": 30766220.0}, {"date": "2026-06-22", "close": 4.25, "volume": 15770500.0}, {"date": "2026-06-23", "close": 4.17, "volume": 14112740.0}, {"date": "2026-06-24", "close": 4.09, "volume": 10526810.0}, {"date": "2026-06-25", "close": 4.14, "volume": 16679300.0}, {"date": "2026-06-26", "close": 4.15, "volume": 19336810.0}, {"date": "2026-06-29", "close": 4.13, "volume": 17512430.0}, {"date": "2026-06-30", "close": 4.04, "volume": 15156540.0}, {"date": "2026-07-01", "close": 4.02, "volume": 20422920.0}, {"date": "2026-07-02", "close": 4.07, "volume": 20453650.0}, {"date": "2026-07-06", "close": 4.23, "volume": 14976290.0}, {"date": "2026-07-07", "close": 4.28, "volume": 16823380.0}, {"date": "2026-07-08", "close": 4.3, "volume": 12710580.0}, {"date": "2026-07-09", "close": 4.41, "volume": 23480110.0}, {"date": "2026-07-10", "close": 4.5, "volume": 16215150.0}, {"date": "2026-07-13", "close": 4.49, "volume": 10736920.0}, {"date": "2026-07-14", "close": 4.61, "volume": 10864370.0}, {"date": "2026-07-15", "close": 4.8, "volume": 31784450.0}, {"date": "2026-07-16", "close": 4.72, "volume": 16115030.0}, {"date": "2026-07-17", "close": 4.72, "volume": 9829942.0}, {"date": "2026-07-20", "close": 4.68, "volume": 7871157.0}, {"date": "2026-07-21", "close": 4.64, "volume": 14017110.0}, {"date": "2026-07-22", "close": 4.77, "volume": 31268310.0}, {"date": "2026-07-23", "close": 4.77, "volume": 20133100.0}, {"date": "2026-07-24", "close": 4.81, "volume": 12496240.0}], "refreshing": true}