{"ticker": "IHS", "overview": {"name": "IHS Holding Limited Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IHS", "has_prices": true, "as_of": "2026-07-24", "last": 8.23, "prev_close": 8.24, "change": -0.009999999999999787, "change_pct": -0.0012135922330096828, "session_volume": 368884.0, "vwap_5": 8.210229105841835, "vwap_20": 8.200056148564085, "vwap_60": 8.23908504487372, "vwap_250": 7.8254574289557866, "high_52w": 8.73, "low_52w": 6.24, "avg_volume_20": 869844.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001610520-26-000101", "src": "13DG", "ticker": "IHS", "cik": "1876183", "company": "IHS Holding Ltd", "company_raw": "IHS Holding Ltd", "who": "IHS Holding Ltd", "who_key": "IHS Holding Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IHS Holding Ltd takes a 5.8% passive stake in IHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1876183/0001610520-26-000101-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180944}], "recent_buys": [], "institutional": [{"id": "13DG-0001610520-26-000101", "src": "13DG", "ticker": "IHS", "cik": "1876183", "company": "IHS Holding Ltd", "company_raw": "IHS Holding Ltd", "who": "IHS Holding Ltd", "who_key": "IHS Holding Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IHS Holding Ltd takes a 5.8% passive stake in IHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1876183/0001610520-26-000101-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180944}], "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": "IHS Holding Limited Ordinary Shares", "new_value": "IHS Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001876183", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001876183", "applied": 1, "detected_at": "2026-10-25T10:19:41.771051"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IHS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-14", "close": 17.0, "volume": 10701960.0}, {"date": "2021-10-15", "close": 16.69, "volume": 3219523.0}, {"date": "2021-10-18", "close": 17.43, "volume": 1582741.0}, {"date": "2021-10-19", "close": 17.0, "volume": 779640.0}, {"date": "2021-10-20", "close": 17.19, "volume": 412793.0}, {"date": "2021-10-21", "close": 17.08, "volume": 267254.0}, {"date": "2021-10-22", "close": 17.17, "volume": 291512.0}, {"date": "2021-10-25", "close": 17.03, "volume": 404969.0}, {"date": "2021-10-26", "close": 16.75, "volume": 552743.0}, {"date": "2021-10-27", "close": 16.55, "volume": 451211.0}, {"date": "2021-10-28", "close": 16.52, "volume": 225032.0}, {"date": "2021-10-29", "close": 16.82, "volume": 95522.0}, {"date": "2021-11-01", "close": 16.66, "volume": 195468.0}, {"date": "2021-11-02", "close": 16.4, "volume": 180365.0}, {"date": "2021-11-03", "close": 16.43, "volume": 310862.0}, {"date": "2021-11-04", "close": 16.36, "volume": 98381.0}, {"date": "2021-11-05", "close": 16.32, "volume": 217772.0}, {"date": "2021-11-08", "close": 16.3, "volume": 539877.0}, {"date": "2021-11-09", "close": 16.45, "volume": 298201.0}, {"date": "2021-11-10", "close": 15.5, "volume": 550023.0}, {"date": "2021-11-11", "close": 15.91, "volume": 552083.0}, {"date": "2021-11-12", "close": 16.16, "volume": 184465.0}, {"date": "2021-11-15", "close": 15.68, "volume": 363056.0}, {"date": "2021-11-16", "close": 15.75, "volume": 498658.0}, {"date": "2021-11-17", "close": 15.68, "volume": 231767.0}, {"date": "2021-11-18", "close": 15.61, "volume": 209087.0}, {"date": "2021-11-19", "close": 15.01, "volume": 333081.0}, {"date": "2021-11-22", "close": 14.91, "volume": 184765.0}, {"date": "2021-11-23", "close": 15.54, "volume": 388643.0}, {"date": "2021-11-24", "close": 14.93, "volume": 318826.0}, {"date": "2021-11-26", "close": 14.42, "volume": 232208.0}, {"date": "2021-11-29", "close": 14.04, "volume": 433373.0}, {"date": "2021-11-30", "close": 13.49, "volume": 506935.0}, {"date": "2021-12-01", "close": 13.31, "volume": 471050.0}, {"date": "2021-12-02", "close": 13.43, "volume": 309913.0}, {"date": "2021-12-03", "close": 13.14, "volume": 434705.0}, {"date": "2021-12-06", "close": 13.42, "volume": 213165.0}, {"date": "2021-12-07", "close": 13.46, "volume": 432954.0}, {"date": "2021-12-08", "close": 13.4, "volume": 287191.0}, {"date": "2021-12-09", "close": 13.13, "volume": 161644.0}, {"date": "2021-12-10", "close": 12.98, "volume": 173764.0}, {"date": "2021-12-13", "close": 12.98, "volume": 267185.0}, {"date": "2021-12-14", "close": 12.8, "volume": 247376.0}, {"date": "2021-12-15", "close": 12.9, "volume": 314963.0}, {"date": "2021-12-16", "close": 13.02, "volume": 220607.0}, {"date": "2021-12-17", "close": 12.93, "volume": 1428350.0}, {"date": "2021-12-20", "close": 12.86, "volume": 249190.0}, {"date": "2021-12-21", "close": 13.14, "volume": 131947.0}, {"date": "2021-12-22", "close": 14.05, "volume": 268031.0}, {"date": "2021-12-23", "close": 14.32, "volume": 222065.0}, {"date": "2021-12-27", "close": 14.33, "volume": 112816.0}, {"date": "2021-12-28", "close": 14.19, "volume": 103249.0}, {"date": "2021-12-29", "close": 14.01, "volume": 118188.0}, {"date": "2021-12-30", "close": 14.06, "volume": 158492.0}, {"date": "2021-12-31", "close": 14.1, "volume": 80856.0}, {"date": "2022-01-03", "close": 13.76, "volume": 74053.0}, {"date": "2022-01-04", "close": 13.51, "volume": 168691.0}, {"date": "2022-01-05", "close": 13.44, "volume": 205771.0}, {"date": "2022-01-06", "close": 13.17, "volume": 107343.0}, {"date": "2022-01-07", "close": 12.88, "volume": 110464.0}, {"date": "2022-01-10", "close": 12.49, "volume": 219827.0}, {"date": "2022-01-11", "close": 12.48, "volume": 186897.0}, {"date": "2022-01-12", "close": 12.51, "volume": 201973.0}, {"date": "2022-01-13", "close": 12.38, "volume": 244989.0}, {"date": "2022-01-14", "close": 11.95, "volume": 170058.0}, {"date": "2022-01-18", "close": 11.72, "volume": 162085.0}, {"date": "2022-01-19", "close": 11.75, "volume": 138866.0}, {"date": "2022-01-20", "close": 11.82, "volume": 184800.0}, {"date": "2022-01-21", "close": 11.62, "volume": 92452.0}, {"date": "2022-01-24", "close": 11.63, "volume": 213511.0}, {"date": "2022-01-25", "close": 11.34, "volume": 141718.0}, {"date": "2022-01-26", "close": 11.35, "volume": 142843.0}, {"date": "2022-01-27", "close": 11.0, "volume": 102537.0}, {"date": "2022-01-28", "close": 11.31, "volume": 117387.0}, {"date": "2022-01-31", "close": 11.96, "volume": 158253.0}, {"date": "2022-02-01", "close": 12.04, "volume": 167811.0}, {"date": "2022-02-02", "close": 12.0, "volume": 277609.0}, {"date": "2022-02-03", "close": 11.66, "volume": 202196.0}, {"date": "2022-02-04", "close": 11.47, "volume": 238550.0}, {"date": "2022-02-07", "close": 11.55, "volume": 100447.0}, {"date": "2022-02-08", "close": 12.05, "volume": 109595.0}, {"date": "2022-02-09", "close": 12.9, "volume": 241652.0}, {"date": "2022-02-10", "close": 12.53, "volume": 108695.0}, {"date": "2022-02-11", "close": 12.22, "volume": 56642.0}, {"date": "2022-02-14", "close": 12.2, "volume": 96806.0}, {"date": "2022-02-15", "close": 12.25, "volume": 69494.0}, {"date": "2022-02-16", "close": 11.68, "volume": 87352.0}, {"date": "2022-02-17", "close": 11.45, "volume": 86115.0}, {"date": "2022-02-18", "close": 11.44, "volume": 44306.0}, {"date": "2022-02-22", "close": 11.25, "volume": 95164.0}, {"date": "2022-02-23", "close": 11.11, "volume": 147983.0}, {"date": "2022-02-24", "close": 11.25, "volume": 53752.0}, {"date": "2022-02-25", "close": 11.47, "volume": 92439.0}, {"date": "2022-02-28", "close": 11.2, "volume": 92188.0}, {"date": "2022-03-01", "close": 11.16, "volume": 131942.0}, {"date": "2022-03-02", "close": 10.92, "volume": 339519.0}, {"date": "2022-03-03", "close": 10.68, "volume": 120204.0}, {"date": "2022-03-04", "close": 10.63, "volume": 271014.0}, {"date": "2022-03-07", "close": 10.11, "volume": 133870.0}, {"date": "2022-03-08", "close": 10.19, "volume": 208691.0}, {"date": "2022-03-09", "close": 10.7, "volume": 157294.0}, {"date": "2022-03-10", "close": 10.27, "volume": 84189.0}, {"date": "2022-03-11", "close": 10.11, "volume": 143893.0}, {"date": "2022-03-14", "close": 9.77, "volume": 215935.0}, {"date": "2022-03-15", "close": 9.79, "volume": 367491.0}, {"date": "2022-03-16", "close": 10.27, "volume": 431775.0}, {"date": "2022-03-17", "close": 10.5, "volume": 356237.0}, {"date": "2022-03-18", "close": 10.88, "volume": 211560.0}, {"date": "2022-03-21", "close": 10.41, "volume": 120723.0}, {"date": "2022-03-22", "close": 10.33, "volume": 40169.0}, {"date": "2022-03-23", "close": 10.25, "volume": 95060.0}, {"date": "2022-03-24", "close": 10.48, "volume": 78101.0}, {"date": "2022-03-25", "close": 10.5, "volume": 82295.0}, {"date": "2022-03-28", "close": 10.37, "volume": 94775.0}, {"date": "2022-03-29", "close": 11.02, "volume": 257903.0}, {"date": "2022-03-30", "close": 11.05, "volume": 110399.0}, {"date": "2022-03-31", "close": 11.08, "volume": 83476.0}, {"date": "2022-04-01", "close": 11.29, "volume": 121301.0}, {"date": "2022-04-04", "close": 11.38, "volume": 139038.0}, {"date": "2022-04-05", "close": 11.61, "volume": 82184.0}, {"date": "2022-04-06", "close": 11.42, "volume": 108992.0}, {"date": "2022-04-07", "close": 11.46, "volume": 35877.0}, {"date": "2022-04-08", "close": 11.4, "volume": 33416.0}, {"date": "2022-04-11", "close": 11.22, "volume": 53825.0}, {"date": "2022-04-12", "close": 11.62, "volume": 125948.0}, {"date": "2022-04-13", "close": 11.81, "volume": 171302.0}, {"date": "2022-04-14", "close": 11.6, "volume": 57643.0}, {"date": "2022-04-18", "close": 11.08, "volume": 93402.0}, {"date": "2022-04-19", "close": 11.59, "volume": 115416.0}, {"date": "2022-04-20", "close": 11.4, "volume": 40159.0}, {"date": "2022-04-21", "close": 11.41, "volume": 75057.0}, {"date": "2022-04-22", "close": 11.23, "volume": 50226.0}, {"date": "2022-04-25", "close": 11.37, "volume": 130269.0}, {"date": "2022-04-26", "close": 11.16, "volume": 64834.0}, {"date": "2022-04-27", "close": 11.29, "volume": 74265.0}, {"date": "2022-04-28", "close": 11.3, "volume": 75372.0}, {"date": "2022-04-29", "close": 10.5, "volume": 85577.0}, {"date": "2022-05-02", "close": 10.86, "volume": 117523.0}, {"date": "2022-05-03", "close": 10.97, "volume": 93072.0}, {"date": "2022-05-04", "close": 11.17, "volume": 52579.0}, {"date": "2022-05-05", "close": 10.97, "volume": 50399.0}, {"date": "2022-05-06", "close": 10.93, "volume": 81923.0}, {"date": "2022-05-09", "close": 10.4, "volume": 121610.0}, {"date": "2022-05-10", "close": 10.34, "volume": 99819.0}, {"date": "2022-05-11", "close": 10.06, "volume": 46431.0}, {"date": "2022-05-12", "close": 10.36, "volume": 56974.0}, {"date": "2022-05-13", "close": 10.58, "volume": 120523.0}, {"date": "2022-05-16", "close": 10.51, "volume": 102942.0}, {"date": "2022-05-17", "close": 11.01, "volume": 112646.0}, {"date": "2022-05-18", "close": 11.21, "volume": 74477.0}, {"date": "2022-05-19", "close": 10.98, "volume": 124380.0}, {"date": "2022-05-20", "close": 11.0, "volume": 23847.0}, {"date": "2022-05-23", "close": 11.0, "volume": 36205.0}, {"date": "2022-05-24", "close": 10.98, "volume": 35822.0}, {"date": "2022-05-25", "close": 11.42, "volume": 137544.0}, {"date": "2022-05-26", "close": 11.5, "volume": 91969.0}, {"date": "2022-05-27", "close": 11.8, "volume": 58800.0}, {"date": "2022-05-31", "close": 11.71, "volume": 128103.0}, {"date": "2022-06-01", "close": 11.95, "volume": 128057.0}, {"date": "2022-06-02", "close": 12.35, "volume": 54057.0}, {"date": "2022-06-03", "close": 12.08, "volume": 105759.0}, {"date": "2022-06-06", "close": 12.44, "volume": 98486.0}, {"date": "2022-06-07", "close": 12.12, "volume": 77588.0}, {"date": "2022-06-08", "close": 11.99, "volume": 104933.0}, {"date": "2022-06-09", "close": 11.39, "volume": 42195.0}, {"date": "2022-06-10", "close": 10.65, "volume": 298252.0}, {"date": "2022-06-13", "close": 10.79, "volume": 170726.0}, {"date": "2022-06-14", "close": 10.11, "volume": 77327.0}, {"date": "2022-06-15", "close": 10.46, "volume": 316813.0}, {"date": "2022-06-16", "close": 10.0, "volume": 113127.0}, {"date": "2022-06-17", "close": 10.16, "volume": 168440.0}, {"date": "2022-06-21", "close": 10.72, "volume": 144384.0}, {"date": "2022-06-22", "close": 10.96, "volume": 89583.0}, {"date": "2022-06-23", "close": 11.11, "volume": 76708.0}, {"date": "2022-06-24", "close": 11.0, "volume": 143173.0}, {"date": "2022-06-27", "close": 10.53, "volume": 66023.0}, {"date": "2022-06-28", "close": 10.23, "volume": 79679.0}, {"date": "2022-06-29", "close": 10.3, "volume": 32412.0}, {"date": "2022-06-30", "close": 10.44, "volume": 93479.0}, {"date": "2022-07-01", "close": 10.65, "volume": 69661.0}, {"date": "2022-07-05", "close": 10.56, "volume": 41675.0}, {"date": "2022-07-06", "close": 10.35, "volume": 44437.0}, {"date": "2022-07-07", "close": 9.56, "volume": 415657.0}, {"date": "2022-07-08", "close": 9.37, "volume": 140597.0}, {"date": "2022-07-11", "close": 9.0, "volume": 161184.0}, {"date": "2022-07-12", "close": 8.7, "volume": 257539.0}, {"date": "2022-07-13", "close": 8.97, "volume": 272191.0}, {"date": "2022-07-14", "close": 8.6, "volume": 129857.0}, {"date": "2022-07-15", "close": 8.47, "volume": 79417.0}, {"date": "2022-07-18", "close": 8.6, "volume": 104810.0}, {"date": "2022-07-19", "close": 8.67, "volume": 131657.0}, {"date": "2022-07-20", "close": 8.8, "volume": 93944.0}, {"date": "2022-07-21", "close": 8.76, "volume": 99703.0}, {"date": "2022-07-22", "close": 8.17, "volume": 131779.0}, {"date": "2022-07-25", "close": 8.21, "volume": 87649.0}, {"date": "2022-07-26", "close": 8.6, "volume": 96110.0}, {"date": "2022-07-27", "close": 8.41, "volume": 86568.0}, {"date": "2022-07-28", "close": 8.31, "volume": 91103.0}, {"date": "2022-07-29", "close": 8.61, "volume": 153872.0}, {"date": "2022-08-01", "close": 8.24, "volume": 149319.0}, {"date": "2022-08-02", "close": 8.2, "volume": 83220.0}, {"date": "2022-08-03", "close": 8.03, "volume": 241632.0}, {"date": "2022-08-04", "close": 8.07, "volume": 214013.0}, {"date": "2022-08-05", "close": 8.01, "volume": 51505.0}, {"date": "2022-08-08", "close": 7.98, "volume": 156910.0}, {"date": "2022-08-09", "close": 8.0, "volume": 71857.0}, {"date": "2022-08-10", "close": 8.05, "volume": 61868.0}, {"date": "2022-08-11", "close": 8.18, "volume": 73911.0}, {"date": "2022-08-12", "close": 8.5, "volume": 76407.0}, {"date": "2022-08-15", "close": 8.49, "volume": 132862.0}, {"date": "2022-08-16", "close": 7.8, "volume": 288070.0}, {"date": "2022-08-17", "close": 7.29, "volume": 370198.0}, {"date": "2022-08-18", "close": 7.51, "volume": 286921.0}, {"date": "2022-08-19", "close": 7.32, "volume": 178696.0}, {"date": "2022-08-22", "close": 7.79, "volume": 418202.0}, {"date": "2022-08-23", "close": 7.12, "volume": 730616.0}, {"date": "2022-08-24", "close": 6.96, "volume": 373528.0}, {"date": "2022-08-25", "close": 7.21, "volume": 464229.0}, {"date": "2022-08-26", "close": 7.44, "volume": 511502.0}, {"date": "2022-08-29", "close": 7.05, "volume": 285069.0}, {"date": "2022-08-30", "close": 6.93, "volume": 265205.0}, {"date": "2022-08-31", "close": 6.48, "volume": 515416.0}, {"date": "2022-09-01", "close": 6.38, "volume": 295259.0}, {"date": "2022-09-02", "close": 6.38, "volume": 184153.0}, {"date": "2022-09-06", "close": 6.28, "volume": 162213.0}, {"date": "2022-09-07", "close": 6.29, "volume": 197923.0}, {"date": "2022-09-08", "close": 6.17, "volume": 197035.0}, {"date": "2022-09-09", "close": 6.27, "volume": 236127.0}, {"date": "2022-09-12", "close": 7.83, "volume": 1756771.0}, {"date": "2022-09-13", "close": 7.07, "volume": 879861.0}, {"date": "2022-09-14", "close": 7.06, "volume": 438040.0}, {"date": "2022-09-15", "close": 6.7, "volume": 361970.0}, {"date": "2022-09-16", "close": 6.52, "volume": 301105.0}, {"date": "2022-09-19", "close": 6.53, "volume": 327799.0}, {"date": "2022-09-20", "close": 6.51, "volume": 295496.0}, {"date": "2022-09-21", "close": 6.27, "volume": 284285.0}, {"date": "2022-09-22", "close": 6.14, "volume": 306586.0}, {"date": "2022-09-23", "close": 5.96, "volume": 267420.0}, {"date": "2022-09-26", "close": 6.01, "volume": 234390.0}, {"date": "2022-09-27", "close": 6.07, "volume": 163385.0}, {"date": "2022-09-28", "close": 6.09, "volume": 214143.0}, {"date": "2022-09-29", "close": 5.76, "volume": 361034.0}, {"date": "2022-09-30", "close": 5.58, "volume": 491568.0}, {"date": "2022-10-03", "close": 5.71, "volume": 254787.0}, {"date": "2022-10-04", "close": 6.09, "volume": 667446.0}, {"date": "2022-10-05", "close": 5.78, "volume": 245334.0}, {"date": "2022-10-06", "close": 5.79, "volume": 267494.0}, {"date": "2022-10-07", "close": 5.71, "volume": 190615.0}, {"date": "2022-10-10", "close": 5.47, "volume": 184517.0}, {"date": "2022-10-11", "close": 5.56, "volume": 250029.0}, {"date": "2022-10-12", "close": 5.27, "volume": 242657.0}, {"date": "2022-10-13", "close": 5.38, "volume": 384864.0}, {"date": "2022-10-14", "close": 5.27, "volume": 146620.0}, {"date": "2022-10-17", "close": 5.46, "volume": 142349.0}, {"date": "2022-10-18", "close": 5.42, "volume": 259391.0}, {"date": "2022-10-19", "close": 5.18, "volume": 217164.0}, {"date": "2022-10-20", "close": 5.14, "volume": 2228934.0}, {"date": "2022-10-21", "close": 5.19, "volume": 268669.0}, {"date": "2022-10-24", "close": 5.09, "volume": 185921.0}, {"date": "2022-10-25", "close": 5.83, "volume": 268131.0}, {"date": "2022-10-26", "close": 5.75, "volume": 257287.0}, {"date": "2022-10-27", "close": 5.65, "volume": 136802.0}, {"date": "2022-10-28", "close": 5.94, "volume": 165332.0}, {"date": "2022-10-31", "close": 5.97, "volume": 204981.0}, {"date": "2022-11-01", "close": 6.11, "volume": 153871.0}, {"date": "2022-11-02", "close": 6.04, "volume": 207545.0}, {"date": "2022-11-03", "close": 6.06, "volume": 134120.0}, {"date": "2022-11-04", "close": 5.85, "volume": 267318.0}, {"date": "2022-11-07", "close": 5.91, "volume": 121534.0}, {"date": "2022-11-08", "close": 5.81, "volume": 159796.0}, {"date": "2022-11-09", "close": 5.95, "volume": 152916.0}, {"date": "2022-11-10", "close": 6.34, "volume": 170881.0}, {"date": "2022-11-11", "close": 6.66, "volume": 251245.0}, {"date": "2022-11-14", "close": 6.5, "volume": 137559.0}, {"date": "2022-11-15", "close": 6.99, "volume": 580105.0}, {"date": "2022-11-16", "close": 7.1, "volume": 365589.0}, {"date": "2022-11-17", "close": 6.87, "volume": 405614.0}, {"date": "2022-11-18", "close": 6.95, "volume": 180255.0}, {"date": "2022-11-21", "close": 7.23, "volume": 270313.0}, {"date": "2022-11-22", "close": 7.29, "volume": 127780.0}, {"date": "2022-11-23", "close": 7.14, "volume": 144104.0}, {"date": "2022-11-25", "close": 7.2, "volume": 35109.0}, {"date": "2022-11-28", "close": 7.0, "volume": 128777.0}, {"date": "2022-11-29", "close": 7.07, "volume": 719873.0}, {"date": "2022-11-30", "close": 7.22, "volume": 202246.0}, {"date": "2022-12-01", "close": 7.0, "volume": 166304.0}, {"date": "2022-12-02", "close": 7.16, "volume": 105188.0}, {"date": "2022-12-05", "close": 7.2, "volume": 92575.0}, {"date": "2022-12-06", "close": 7.12, "volume": 129302.0}, {"date": "2022-12-07", "close": 7.11, "volume": 178404.0}, {"date": "2022-12-08", "close": 7.06, "volume": 105396.0}, {"date": "2022-12-09", "close": 7.05, "volume": 80907.0}, {"date": "2022-12-12", "close": 6.75, "volume": 437360.0}, {"date": "2022-12-13", "close": 6.8, "volume": 236245.0}, {"date": "2022-12-14", "close": 6.42, "volume": 292593.0}, {"date": "2022-12-15", "close": 6.1, "volume": 271854.0}, {"date": "2022-12-16", "close": 6.07, "volume": 888902.0}, {"date": "2022-12-19", "close": 6.11, "volume": 79565.0}, {"date": "2022-12-20", "close": 6.05, "volume": 94390.0}, {"date": "2022-12-21", "close": 6.11, "volume": 60017.0}, {"date": "2022-12-22", "close": 6.04, "volume": 151615.0}, {"date": "2022-12-23", "close": 5.97, "volume": 134569.0}, {"date": "2022-12-27", "close": 6.05, "volume": 243160.0}, {"date": "2022-12-28", "close": 6.01, "volume": 144462.0}, {"date": "2022-12-29", "close": 6.08, "volume": 79836.0}, {"date": "2022-12-30", "close": 6.15, "volume": 90337.0}, {"date": "2023-01-03", "close": 6.26, "volume": 184115.0}, {"date": "2023-01-04", "close": 6.5, "volume": 301707.0}, {"date": "2023-01-05", "close": 6.48, "volume": 150907.0}, {"date": "2023-01-06", "close": 6.48, "volume": 156028.0}, {"date": "2023-01-09", "close": 6.54, "volume": 196534.0}, {"date": "2023-01-10", "close": 6.85, "volume": 223732.0}, {"date": "2023-01-11", "close": 6.81, "volume": 117232.0}, {"date": "2023-01-12", "close": 7.07, "volume": 268702.0}, {"date": "2023-01-13", "close": 7.62, "volume": 392371.0}, {"date": "2023-01-17", "close": 7.47, "volume": 167747.0}, {"date": "2023-01-18", "close": 7.42, "volume": 99188.0}, {"date": "2023-01-19", "close": 7.45, "volume": 88723.0}, {"date": "2023-01-20", "close": 7.72, "volume": 155073.0}, {"date": "2023-01-23", "close": 7.8, "volume": 182992.0}, {"date": "2023-01-24", "close": 7.76, "volume": 100090.0}, {"date": "2023-01-25", "close": 7.75, "volume": 56617.0}, {"date": "2023-01-26", "close": 7.85, "volume": 117199.0}, {"date": "2023-01-27", "close": 7.99, "volume": 185833.0}, {"date": "2023-01-30", "close": 7.55, "volume": 222019.0}, {"date": "2023-01-31", "close": 7.68, "volume": 126222.0}, {"date": "2023-02-01", "close": 7.88, "volume": 186162.0}, {"date": "2023-02-02", "close": 8.36, "volume": 689473.0}, {"date": "2023-02-03", "close": 8.02, "volume": 167763.0}, {"date": "2023-02-06", "close": 7.56, "volume": 263152.0}, {"date": "2023-02-07", "close": 7.66, "volume": 194097.0}, {"date": "2023-02-08", "close": 7.68, "volume": 104915.0}, {"date": "2023-02-09", "close": 7.53, "volume": 104434.0}, {"date": "2023-02-10", "close": 7.44, "volume": 185891.0}, {"date": "2023-02-13", "close": 7.34, "volume": 95894.0}, {"date": "2023-02-14", "close": 7.46, "volume": 73698.0}, {"date": "2023-02-15", "close": 7.55, "volume": 131288.0}, {"date": "2023-02-16", "close": 7.55, "volume": 115998.0}, {"date": "2023-02-17", "close": 7.51, "volume": 167254.0}, {"date": "2023-02-21", "close": 7.26, "volume": 199190.0}, {"date": "2023-02-22", "close": 7.37, "volume": 173567.0}, {"date": "2023-02-23", "close": 7.41, "volume": 194290.0}, {"date": "2023-02-24", "close": 7.41, "volume": 84361.0}, {"date": "2023-02-27", "close": 7.46, "volume": 65351.0}, {"date": "2023-02-28", "close": 7.7, "volume": 137356.0}, {"date": "2023-03-01", "close": 7.7, "volume": 102064.0}, {"date": "2023-03-02", "close": 7.61, "volume": 62854.0}, {"date": "2023-03-03", "close": 7.92, "volume": 93772.0}, {"date": "2023-03-06", "close": 7.94, "volume": 84843.0}, {"date": "2023-03-07", "close": 7.55, "volume": 115469.0}, {"date": "2023-03-08", "close": 7.63, "volume": 43706.0}, {"date": "2023-03-09", "close": 7.44, "volume": 73165.0}, {"date": "2023-03-10", "close": 7.21, "volume": 305378.0}, {"date": "2023-03-13", "close": 7.25, "volume": 119037.0}, {"date": "2023-03-14", "close": 7.23, "volume": 108551.0}, {"date": "2023-03-15", "close": 7.18, "volume": 98624.0}, {"date": "2023-03-16", "close": 7.14, "volume": 94593.0}, {"date": "2023-03-17", "close": 7.05, "volume": 124096.0}, {"date": "2023-03-20", "close": 7.06, "volume": 92847.0}, {"date": "2023-03-21", "close": 7.25, "volume": 99503.0}, {"date": "2023-03-22", "close": 6.94, "volume": 132789.0}, {"date": "2023-03-23", "close": 7.12, "volume": 134205.0}, {"date": "2023-03-24", "close": 7.12, "volume": 82437.0}, {"date": "2023-03-27", "close": 7.1, "volume": 78768.0}, {"date": "2023-03-28", "close": 8.54, "volume": 873335.0}, {"date": "2023-03-29", "close": 8.85, "volume": 407837.0}, {"date": "2023-03-30", "close": 8.6, "volume": 887991.0}, {"date": "2023-03-31", "close": 8.76, "volume": 396672.0}, {"date": "2023-04-03", "close": 8.67, "volume": 149352.0}, {"date": "2023-04-04", "close": 8.4, "volume": 143679.0}, {"date": "2023-04-05", "close": 8.61, "volume": 201738.0}, {"date": "2023-04-06", "close": 8.82, "volume": 173793.0}, {"date": "2023-04-10", "close": 9.02, "volume": 215142.0}, {"date": "2023-04-11", "close": 8.78, "volume": 148936.0}, {"date": "2023-04-12", "close": 8.86, "volume": 244046.0}, {"date": "2023-04-13", "close": 8.92, "volume": 117799.0}, {"date": "2023-04-14", "close": 9.04, "volume": 266819.0}, {"date": "2023-04-17", "close": 9.2, "volume": 136066.0}, {"date": "2023-04-18", "close": 9.03, "volume": 193175.0}, {"date": "2023-04-19", "close": 9.11, "volume": 183305.0}, {"date": "2023-04-20", "close": 9.14, "volume": 81928.0}, {"date": "2023-04-21", "close": 9.23, "volume": 150274.0}, {"date": "2023-04-24", "close": 9.31, "volume": 175991.0}, {"date": "2023-04-25", "close": 9.34, "volume": 168734.0}, {"date": "2023-04-26", "close": 9.39, "volume": 131716.0}, {"date": "2023-04-27", "close": 9.38, "volume": 96860.0}, {"date": "2023-04-28", "close": 9.65, "volume": 98645.0}, {"date": "2023-05-01", "close": 9.59, "volume": 102086.0}, {"date": "2023-05-02", "close": 9.33, "volume": 111494.0}, {"date": "2023-05-03", "close": 9.37, "volume": 186198.0}, {"date": "2023-05-04", "close": 9.5, "volume": 107292.0}, {"date": "2023-05-05", "close": 9.35, "volume": 83312.0}, {"date": "2023-05-08", "close": 9.24, "volume": 83696.0}, {"date": "2023-05-09", "close": 9.06, "volume": 2952640.0}, {"date": "2023-05-10", "close": 9.21, "volume": 88275.0}, {"date": "2023-05-11", "close": 9.06, "volume": 2460815.0}, {"date": "2023-05-12", "close": 8.48, "volume": 392307.0}, {"date": "2023-05-15", "close": 8.53, "volume": 105724.0}, {"date": "2023-05-16", "close": 8.44, "volume": 86871.0}, {"date": "2023-05-17", "close": 8.27, "volume": 153042.0}, {"date": "2023-05-18", "close": 8.2, "volume": 97945.0}, {"date": "2023-05-19", "close": 8.21, "volume": 131087.0}, {"date": "2023-05-22", "close": 8.51, "volume": 168582.0}, {"date": "2023-05-23", "close": 8.08, "volume": 494990.0}, {"date": "2023-05-24", "close": 8.01, "volume": 245438.0}, {"date": "2023-05-25", "close": 7.94, "volume": 199704.0}, {"date": "2023-05-26", "close": 7.91, "volume": 95320.0}, {"date": "2023-05-30", "close": 8.07, "volume": 146872.0}, {"date": "2023-05-31", "close": 8.25, "volume": 113933.0}, {"date": "2023-06-01", "close": 8.28, "volume": 196316.0}, {"date": "2023-06-02", "close": 8.32, "volume": 144641.0}, {"date": "2023-06-05", "close": 8.16, "volume": 134380.0}, {"date": "2023-06-06", "close": 8.28, "volume": 144820.0}, {"date": "2023-06-07", "close": 8.35, "volume": 546238.0}, {"date": "2023-06-08", "close": 8.4, "volume": 388108.0}, {"date": "2023-06-09", "close": 8.27, "volume": 131429.0}, {"date": "2023-06-12", "close": 8.59, "volume": 443220.0}, {"date": "2023-06-13", "close": 8.59, "volume": 250698.0}, {"date": "2023-06-14", "close": 8.75, "volume": 387825.0}, {"date": "2023-06-15", "close": 8.68, "volume": 195589.0}, {"date": "2023-06-16", "close": 8.37, "volume": 697415.0}, {"date": "2023-06-20", "close": 8.45, "volume": 264517.0}, {"date": "2023-06-21", "close": 8.49, "volume": 183658.0}, {"date": "2023-06-22", "close": 8.72, "volume": 512953.0}, {"date": "2023-06-23", "close": 8.54, "volume": 313057.0}, {"date": "2023-06-26", "close": 8.72, "volume": 200296.0}, {"date": "2023-06-27", "close": 9.58, "volume": 684711.0}, {"date": "2023-06-28", "close": 9.77, "volume": 326249.0}, {"date": "2023-06-29", "close": 9.58, "volume": 207220.0}, {"date": "2023-06-30", "close": 9.78, "volume": 256859.0}, {"date": "2023-07-03", "close": 9.6, "volume": 98820.0}, {"date": "2023-07-05", "close": 9.76, "volume": 178182.0}, {"date": "2023-07-06", "close": 9.75, "volume": 114709.0}, {"date": "2023-07-07", "close": 9.75, "volume": 120327.0}, {"date": "2023-07-10", "close": 9.72, "volume": 186967.0}, {"date": "2023-07-11", "close": 9.6, "volume": 358152.0}, {"date": "2023-07-12", "close": 9.94, "volume": 120149.0}, {"date": "2023-07-13", "close": 9.46, "volume": 154110.0}, {"date": "2023-07-14", "close": 9.28, "volume": 282825.0}, {"date": "2023-07-17", "close": 8.91, "volume": 293846.0}, {"date": "2023-07-18", "close": 8.96, "volume": 194384.0}, {"date": "2023-07-19", "close": 9.11, "volume": 255267.0}, {"date": "2023-07-20", "close": 9.04, "volume": 205181.0}, {"date": "2023-07-21", "close": 8.93, "volume": 176882.0}, {"date": "2023-07-24", "close": 8.88, "volume": 97641.0}, {"date": "2023-07-25", "close": 8.46, "volume": 150912.0}, {"date": "2023-07-26", "close": 8.48, "volume": 213865.0}, {"date": "2023-07-27", "close": 8.34, "volume": 123558.0}, {"date": "2023-07-28", "close": 8.2, "volume": 182982.0}, {"date": "2023-07-31", "close": 8.1, "volume": 203052.0}, {"date": "2023-08-01", "close": 8.4, "volume": 199825.0}, {"date": "2023-08-02", "close": 8.48, "volume": 244423.0}, {"date": "2023-08-03", "close": 8.34, "volume": 258574.0}, {"date": "2023-08-04", "close": 7.85, "volume": 875509.0}, {"date": "2023-08-07", "close": 7.63, "volume": 173968.0}, {"date": "2023-08-08", "close": 7.71, "volume": 140341.0}, {"date": "2023-08-09", "close": 7.66, "volume": 259418.0}, {"date": "2023-08-10", "close": 7.78, "volume": 161873.0}, {"date": "2023-08-11", "close": 7.85, "volume": 121516.0}, {"date": "2023-08-14", "close": 7.93, "volume": 182328.0}, {"date": "2023-08-15", "close": 7.32, "volume": 646311.0}, {"date": "2023-08-16", "close": 6.98, "volume": 516773.0}, {"date": "2023-08-17", "close": 6.7, "volume": 367932.0}, {"date": "2023-08-18", "close": 6.73, "volume": 207652.0}, {"date": "2023-08-21", "close": 6.95, "volume": 148665.0}, {"date": "2023-08-22", "close": 6.86, "volume": 220234.0}, {"date": "2023-08-23", "close": 7.02, "volume": 113791.0}, {"date": "2023-08-24", "close": 7.27, "volume": 440363.0}, {"date": "2023-08-25", "close": 7.17, "volume": 164401.0}, {"date": "2023-08-28", "close": 7.34, "volume": 126425.0}, {"date": "2023-08-29", "close": 7.47, "volume": 180312.0}, {"date": "2023-08-30", "close": 7.35, "volume": 287940.0}, {"date": "2023-08-31", "close": 7.41, "volume": 211878.0}, {"date": "2023-09-01", "close": 7.6, "volume": 339483.0}, {"date": "2023-09-05", "close": 7.5, "volume": 171218.0}, {"date": "2023-09-06", "close": 7.49, "volume": 182322.0}, {"date": "2023-09-07", "close": 7.31, "volume": 185663.0}, {"date": "2023-09-08", "close": 5.95, "volume": 1160812.0}, {"date": "2023-09-11", "close": 5.31, "volume": 2082154.0}, {"date": "2023-09-12", "close": 5.06, "volume": 882569.0}, {"date": "2023-09-13", "close": 4.82, "volume": 716240.0}, {"date": "2023-09-14", "close": 4.85, "volume": 399832.0}, {"date": "2023-09-15", "close": 4.9, "volume": 433753.0}, {"date": "2023-09-18", "close": 4.56, "volume": 699901.0}, {"date": "2023-09-19", "close": 4.62, "volume": 473883.0}, {"date": "2023-09-20", "close": 4.78, "volume": 366778.0}, {"date": "2023-09-21", "close": 4.82, "volume": 529071.0}, {"date": "2023-09-22", "close": 5.14, "volume": 943214.0}, {"date": "2023-09-25", "close": 5.17, "volume": 392725.0}, {"date": "2023-09-26", "close": 5.2, "volume": 412472.0}, {"date": "2023-09-27", "close": 5.74, "volume": 588106.0}, {"date": "2023-09-28", "close": 6.03, "volume": 657234.0}, {"date": "2023-09-29", "close": 5.55, "volume": 594064.0}, {"date": "2023-10-02", "close": 5.42, "volume": 573403.0}, {"date": "2023-10-03", "close": 5.25, "volume": 295039.0}, {"date": "2023-10-04", "close": 5.19, "volume": 334657.0}, {"date": "2023-10-05", "close": 5.6, "volume": 1270096.0}, {"date": "2023-10-06", "close": 5.51, "volume": 446530.0}, {"date": "2023-10-09", "close": 5.71, "volume": 617775.0}, {"date": "2023-10-10", "close": 5.91, "volume": 443500.0}, {"date": "2023-10-11", "close": 5.86, "volume": 353345.0}, {"date": "2023-10-12", "close": 5.31, "volume": 239161.0}, {"date": "2023-10-13", "close": 5.02, "volume": 417827.0}, {"date": "2023-10-16", "close": 4.89, "volume": 698686.0}, {"date": "2023-10-17", "close": 4.95, "volume": 438705.0}, {"date": "2023-10-18", "close": 5.3, "volume": 412050.0}, {"date": "2023-10-19", "close": 5.05, "volume": 309218.0}, {"date": "2023-10-20", "close": 4.95, "volume": 227956.0}, {"date": "2023-10-23", "close": 4.95, "volume": 363176.0}, {"date": "2023-10-24", "close": 4.82, "volume": 516255.0}, {"date": "2023-10-25", "close": 4.8, "volume": 198365.0}, {"date": "2023-10-26", "close": 5.03, "volume": 99567.0}, {"date": "2023-10-27", "close": 4.75, "volume": 113084.0}, {"date": "2023-10-30", "close": 4.93, "volume": 322649.0}, {"date": "2023-10-31", "close": 4.92, "volume": 348581.0}, {"date": "2023-11-01", "close": 5.05, "volume": 107798.0}, {"date": "2023-11-02", "close": 5.49, "volume": 264959.0}, {"date": "2023-11-03", "close": 5.62, "volume": 230154.0}, {"date": "2023-11-06", "close": 5.5, "volume": 133970.0}, {"date": "2023-11-07", "close": 5.58, "volume": 118179.0}, {"date": "2023-11-08", "close": 5.47, "volume": 63768.0}, {"date": "2023-11-09", "close": 5.38, "volume": 86635.0}, {"date": "2023-11-10", "close": 5.51, "volume": 121142.0}, {"date": "2023-11-13", "close": 5.57, "volume": 352256.0}, {"date": "2023-11-14", "close": 5.3, "volume": 509369.0}, {"date": "2023-11-15", "close": 5.25, "volume": 326453.0}, {"date": "2023-11-16", "close": 5.2, "volume": 154280.0}, {"date": "2023-11-17", "close": 5.17, "volume": 252875.0}, {"date": "2023-11-20", "close": 5.17, "volume": 149779.0}, {"date": "2023-11-21", "close": 4.9, "volume": 380135.0}, {"date": "2023-11-22", "close": 4.73, "volume": 539197.0}, {"date": "2023-11-24", "close": 5.06, "volume": 174752.0}, {"date": "2023-11-27", "close": 5.06, "volume": 266112.0}, {"date": "2023-11-28", "close": 4.96, "volume": 233209.0}, {"date": "2023-11-29", "close": 4.95, "volume": 473092.0}, {"date": "2023-11-30", "close": 4.65, "volume": 616917.0}, {"date": "2023-12-01", "close": 4.77, "volume": 451829.0}, {"date": "2023-12-04", "close": 4.7, "volume": 277557.0}, {"date": "2023-12-05", "close": 4.58, "volume": 259258.0}, {"date": "2023-12-06", "close": 4.47, "volume": 223855.0}, {"date": "2023-12-07", "close": 4.3, "volume": 465539.0}, {"date": "2023-12-08", "close": 4.29, "volume": 345687.0}, {"date": "2023-12-11", "close": 4.23, "volume": 276474.0}, {"date": "2023-12-12", "close": 4.21, "volume": 372118.0}, {"date": "2023-12-13", "close": 4.43, "volume": 739743.0}, {"date": "2023-12-14", "close": 4.38, "volume": 1186826.0}, {"date": "2023-12-15", "close": 4.18, "volume": 1163910.0}, {"date": "2023-12-18", "close": 4.24, "volume": 905909.0}, {"date": "2023-12-19", "close": 4.28, "volume": 462748.0}, {"date": "2023-12-20", "close": 4.21, "volume": 468112.0}, {"date": "2023-12-21", "close": 4.26, "volume": 438444.0}, {"date": "2023-12-22", "close": 4.3, "volume": 675330.0}, {"date": "2023-12-26", "close": 4.5, "volume": 458181.0}, {"date": "2023-12-27", "close": 4.7, "volume": 531031.0}, {"date": "2023-12-28", "close": 4.59, "volume": 416819.0}, {"date": "2023-12-29", "close": 4.6, "volume": 251003.0}, {"date": "2024-01-02", "close": 4.42, "volume": 263489.0}, {"date": "2024-01-03", "close": 4.46, "volume": 284409.0}, {"date": "2024-01-04", "close": 4.5, "volume": 331487.0}, {"date": "2024-01-05", "close": 4.39, "volume": 369535.0}, {"date": "2024-01-08", "close": 4.31, "volume": 365050.0}, {"date": "2024-01-09", "close": 4.21, "volume": 268076.0}, {"date": "2024-01-10", "close": 4.21, "volume": 257320.0}, {"date": "2024-01-11", "close": 4.17, "volume": 177072.0}, {"date": "2024-01-12", "close": 4.12, "volume": 234232.0}, {"date": "2024-01-16", "close": 4.38, "volume": 578354.0}, {"date": "2024-01-17", "close": 4.18, "volume": 466864.0}, {"date": "2024-01-18", "close": 4.19, "volume": 373869.0}, {"date": "2024-01-19", "close": 4.18, "volume": 167312.0}, {"date": "2024-01-22", "close": 4.16, "volume": 286652.0}, {"date": "2024-01-23", "close": 4.15, "volume": 290753.0}, {"date": "2024-01-24", "close": 4.07, "volume": 734748.0}, {"date": "2024-01-25", "close": 4.05, "volume": 187278.0}, {"date": "2024-01-26", "close": 4.06, "volume": 309723.0}, {"date": "2024-01-29", "close": 4.19, "volume": 788623.0}, {"date": "2024-01-30", "close": 4.02, "volume": 637388.0}, {"date": "2024-01-31", "close": 3.98, "volume": 815028.0}, {"date": "2024-02-01", "close": 3.19, "volume": 2142773.0}, {"date": "2024-02-02", "close": 3.08, "volume": 1011117.0}, {"date": "2024-02-05", "close": 2.61, "volume": 1745864.0}, {"date": "2024-02-06", "close": 2.89, "volume": 1866032.0}, {"date": "2024-02-07", "close": 3.09, "volume": 1670478.0}, {"date": "2024-02-08", "close": 3.13, "volume": 780200.0}, {"date": "2024-02-09", "close": 3.35, "volume": 917642.0}, {"date": "2024-02-12", "close": 3.39, "volume": 541618.0}, {"date": "2024-02-13", "close": 3.15, "volume": 421299.0}, {"date": "2024-02-14", "close": 3.2, "volume": 253878.0}, {"date": "2024-02-15", "close": 3.07, "volume": 345976.0}, {"date": "2024-02-16", "close": 3.15, "volume": 412875.0}, {"date": "2024-02-20", "close": 2.92, "volume": 555379.0}, {"date": "2024-02-21", "close": 2.78, "volume": 804206.0}, {"date": "2024-02-22", "close": 2.65, "volume": 577638.0}, {"date": "2024-02-23", "close": 2.63, "volume": 339852.0}, {"date": "2024-02-26", "close": 2.66, "volume": 326173.0}, {"date": "2024-02-27", "close": 2.8, "volume": 331549.0}, {"date": "2024-02-28", "close": 2.82, "volume": 291012.0}, {"date": "2024-02-29", "close": 2.81, "volume": 511630.0}, {"date": "2024-03-01", "close": 2.79, "volume": 525415.0}, {"date": "2024-03-04", "close": 2.5, "volume": 880743.0}, {"date": "2024-03-05", "close": 2.45, "volume": 413170.0}, {"date": "2024-03-06", "close": 2.44, "volume": 377728.0}, {"date": "2024-03-07", "close": 2.38, "volume": 430529.0}, {"date": "2024-03-08", "close": 2.4, "volume": 214145.0}, {"date": "2024-03-11", "close": 2.51, "volume": 1063884.0}, {"date": "2024-03-12", "close": 2.52, "volume": 1134464.0}, {"date": "2024-03-13", "close": 2.84, "volume": 1153337.0}, {"date": "2024-03-14", "close": 3.01, "volume": 1021851.0}, {"date": "2024-03-15", "close": 3.04, "volume": 755333.0}, {"date": "2024-03-18", "close": 3.22, "volume": 827811.0}, {"date": "2024-03-19", "close": 3.49, "volume": 674123.0}, {"date": "2024-03-20", "close": 3.5, "volume": 1260477.0}, {"date": "2024-03-21", "close": 3.39, "volume": 686905.0}, {"date": "2024-03-22", "close": 3.31, "volume": 343445.0}, {"date": "2024-03-25", "close": 3.48, "volume": 426293.0}, {"date": "2024-03-26", "close": 3.84, "volume": 1111644.0}, {"date": "2024-03-27", "close": 3.85, "volume": 869115.0}, {"date": "2024-03-28", "close": 3.53, "volume": 652988.0}, {"date": "2024-04-01", "close": 3.45, "volume": 348612.0}, {"date": "2024-04-02", "close": 3.62, "volume": 311866.0}, {"date": "2024-04-03", "close": 3.67, "volume": 218676.0}, {"date": "2024-04-04", "close": 3.66, "volume": 580447.0}, {"date": "2024-04-05", "close": 3.54, "volume": 432085.0}, {"date": "2024-04-08", "close": 3.43, "volume": 422001.0}, {"date": "2024-04-09", "close": 3.56, "volume": 428680.0}, {"date": "2024-04-10", "close": 3.47, "volume": 290804.0}, {"date": "2024-04-11", "close": 3.53, "volume": 211603.0}, {"date": "2024-04-12", "close": 3.35, "volume": 359929.0}, {"date": "2024-04-15", "close": 3.24, "volume": 317489.0}, {"date": "2024-04-16", "close": 3.16, "volume": 301503.0}, {"date": "2024-04-17", "close": 3.11, "volume": 236606.0}, {"date": "2024-04-18", "close": 3.26, "volume": 170814.0}, {"date": "2024-04-19", "close": 3.32, "volume": 196825.0}, {"date": "2024-04-22", "close": 3.35, "volume": 219450.0}, {"date": "2024-04-23", "close": 3.41, "volume": 138682.0}, {"date": "2024-04-24", "close": 3.45, "volume": 218288.0}, {"date": "2024-04-25", "close": 3.44, "volume": 177371.0}, {"date": "2024-04-26", "close": 3.53, "volume": 156909.0}, {"date": "2024-04-29", "close": 3.61, "volume": 203499.0}, {"date": "2024-04-30", "close": 3.59, "volume": 363602.0}, {"date": "2024-05-01", "close": 3.62, "volume": 268294.0}, {"date": "2024-05-02", "close": 3.81, "volume": 351219.0}, {"date": "2024-05-03", "close": 3.8, "volume": 142236.0}, {"date": "2024-05-06", "close": 3.77, "volume": 344397.0}, {"date": "2024-05-07", "close": 3.95, "volume": 606055.0}, {"date": "2024-05-08", "close": 3.89, "volume": 316383.0}, {"date": "2024-05-09", "close": 3.95, "volume": 216099.0}, {"date": "2024-05-10", "close": 3.75, "volume": 442451.0}, {"date": "2024-05-13", "close": 3.85, "volume": 411656.0}, {"date": "2024-05-14", "close": 3.31, "volume": 815315.0}, {"date": "2024-05-15", "close": 3.37, "volume": 698835.0}, {"date": "2024-05-16", "close": 3.39, "volume": 396649.0}, {"date": "2024-05-17", "close": 3.36, "volume": 337789.0}, {"date": "2024-05-20", "close": 3.35, "volume": 278627.0}, {"date": "2024-05-21", "close": 3.25, "volume": 252450.0}, {"date": "2024-05-22", "close": 3.14, "volume": 601117.0}, {"date": "2024-05-23", "close": 3.18, "volume": 237378.0}, {"date": "2024-05-24", "close": 3.34, "volume": 222617.0}, {"date": "2024-05-28", "close": 3.41, "volume": 204414.0}, {"date": "2024-05-29", "close": 3.34, "volume": 245224.0}, {"date": "2024-05-30", "close": 3.35, "volume": 417102.0}, {"date": "2024-05-31", "close": 3.65, "volume": 289583.0}, {"date": "2024-06-03", "close": 3.63, "volume": 331709.0}, {"date": "2024-06-04", "close": 3.56, "volume": 174345.0}, {"date": "2024-06-05", "close": 3.5, "volume": 178457.0}, {"date": "2024-06-06", "close": 3.43, "volume": 180313.0}, {"date": "2024-06-07", "close": 3.39, "volume": 155733.0}, {"date": "2024-06-10", "close": 3.62, "volume": 279393.0}, {"date": "2024-06-11", "close": 3.48, "volume": 287860.0}, {"date": "2024-06-12", "close": 3.44, "volume": 257309.0}, {"date": "2024-06-13", "close": 3.39, "volume": 257473.0}, {"date": "2024-06-14", "close": 3.44, "volume": 111227.0}, {"date": "2024-06-17", "close": 3.3, "volume": 307380.0}, {"date": "2024-06-18", "close": 3.45, "volume": 661059.0}, {"date": "2024-06-20", "close": 3.5, "volume": 1401889.0}, {"date": "2024-06-21", "close": 3.59, "volume": 407541.0}, {"date": "2024-06-24", "close": 3.49, "volume": 128916.0}, {"date": "2024-06-25", "close": 3.45, "volume": 247800.0}, {"date": "2024-06-26", "close": 3.35, "volume": 208067.0}, {"date": "2024-06-27", "close": 3.31, "volume": 305953.0}, {"date": "2024-06-28", "close": 3.2, "volume": 349534.0}, {"date": "2024-07-01", "close": 3.06, "volume": 669170.0}, {"date": "2024-07-02", "close": 2.96, "volume": 469941.0}, {"date": "2024-07-03", "close": 2.95, "volume": 105319.0}, {"date": "2024-07-05", "close": 3.0, "volume": 273920.0}, {"date": "2024-07-08", "close": 2.94, "volume": 134704.0}, {"date": "2024-07-09", "close": 2.9, "volume": 698736.0}, {"date": "2024-07-10", "close": 2.92, "volume": 263246.0}, {"date": "2024-07-11", "close": 2.97, "volume": 239350.0}, {"date": "2024-07-12", "close": 2.98, "volume": 311513.0}, {"date": "2024-07-15", "close": 2.94, "volume": 2013659.0}, {"date": "2024-07-16", "close": 3.01, "volume": 1197842.0}, {"date": "2024-07-17", "close": 2.85, "volume": 2337790.0}, {"date": "2024-07-18", "close": 2.8, "volume": 352932.0}, {"date": "2024-07-19", "close": 2.87, "volume": 172341.0}, {"date": "2024-07-22", "close": 2.89, "volume": 163045.0}, {"date": "2024-07-23", "close": 2.89, "volume": 392095.0}, {"date": "2024-07-24", "close": 2.9, "volume": 402759.0}, {"date": "2024-07-25", "close": 2.76, "volume": 1387379.0}, {"date": "2024-07-26", "close": 3.0, "volume": 337330.0}, {"date": "2024-07-29", "close": 2.93, "volume": 159028.0}, {"date": "2024-07-30", "close": 2.84, "volume": 204363.0}, {"date": "2024-07-31", "close": 2.83, "volume": 806395.0}, {"date": "2024-08-01", "close": 2.8, "volume": 463016.0}, {"date": "2024-08-02", "close": 2.81, "volume": 572630.0}, {"date": "2024-08-05", "close": 2.65, "volume": 250223.0}, {"date": "2024-08-06", "close": 2.57, "volume": 203700.0}, {"date": "2024-08-07", "close": 3.0, "volume": 3995771.0}, {"date": "2024-08-08", "close": 2.99, "volume": 4259077.0}, {"date": "2024-08-09", "close": 2.9, "volume": 441071.0}, {"date": "2024-08-12", "close": 2.8, "volume": 973693.0}, {"date": "2024-08-13", "close": 3.28, "volume": 1989301.0}, {"date": "2024-08-14", "close": 3.26, "volume": 468529.0}, {"date": "2024-08-15", "close": 3.43, "volume": 355518.0}, {"date": "2024-08-16", "close": 3.48, "volume": 388753.0}, {"date": "2024-08-19", "close": 3.56, "volume": 298373.0}, {"date": "2024-08-20", "close": 3.5, "volume": 246627.0}, {"date": "2024-08-21", "close": 3.61, "volume": 371998.0}, {"date": "2024-08-22", "close": 3.58, "volume": 338218.0}, {"date": "2024-08-23", "close": 3.6, "volume": 240040.0}, {"date": "2024-08-26", "close": 3.53, "volume": 260418.0}, {"date": "2024-08-27", "close": 3.46, "volume": 152992.0}, {"date": "2024-08-28", "close": 3.41, "volume": 165724.0}, {"date": "2024-08-29", "close": 3.32, "volume": 111161.0}, {"date": "2024-08-30", "close": 3.29, "volume": 201442.0}, {"date": "2024-09-03", "close": 3.14, "volume": 255459.0}, {"date": "2024-09-04", "close": 3.16, "volume": 230543.0}, {"date": "2024-09-05", "close": 3.19, "volume": 211250.0}, {"date": "2024-09-06", "close": 3.05, "volume": 146532.0}, {"date": "2024-09-09", "close": 3.02, "volume": 160093.0}, {"date": "2024-09-10", "close": 3.07, "volume": 260779.0}, {"date": "2024-09-11", "close": 3.21, "volume": 263688.0}, {"date": "2024-09-12", "close": 3.12, "volume": 140139.0}, {"date": "2024-09-13", "close": 3.09, "volume": 215733.0}, {"date": "2024-09-16", "close": 3.1, "volume": 190049.0}, {"date": "2024-09-17", "close": 3.08, "volume": 214806.0}, {"date": "2024-09-18", "close": 3.06, "volume": 230249.0}, {"date": "2024-09-19", "close": 3.04, "volume": 199528.0}, {"date": "2024-09-20", "close": 2.98, "volume": 288622.0}, {"date": "2024-09-23", "close": 3.04, "volume": 258839.0}, {"date": "2024-09-24", "close": 3.18, "volume": 224120.0}, {"date": "2024-09-25", "close": 3.08, "volume": 150522.0}, {"date": "2024-09-26", "close": 3.09, "volume": 215723.0}, {"date": "2024-09-27", "close": 3.09, "volume": 225057.0}, {"date": "2024-09-30", "close": 2.99, "volume": 467915.0}, {"date": "2024-10-01", "close": 3.02, "volume": 337616.0}, {"date": "2024-10-02", "close": 3.1, "volume": 292506.0}, {"date": "2024-10-03", "close": 3.08, "volume": 177563.0}, {"date": "2024-10-04", "close": 3.18, "volume": 292836.0}, {"date": "2024-10-07", "close": 3.13, "volume": 207832.0}, {"date": "2024-10-08", "close": 3.05, "volume": 260518.0}, {"date": "2024-10-09", "close": 3.01, "volume": 221887.0}, {"date": "2024-10-10", "close": 2.96, "volume": 265358.0}, {"date": "2024-10-11", "close": 3.02, "volume": 174834.0}, {"date": "2024-10-14", "close": 3.02, "volume": 148280.0}, {"date": "2024-10-15", "close": 3.04, "volume": 178229.0}, {"date": "2024-10-16", "close": 3.02, "volume": 179624.0}, {"date": "2024-10-17", "close": 3.0, "volume": 216994.0}, {"date": "2024-10-18", "close": 3.08, "volume": 150722.0}, {"date": "2024-10-21", "close": 3.03, "volume": 145010.0}, {"date": "2024-10-22", "close": 3.05, "volume": 188349.0}, {"date": "2024-10-23", "close": 2.99, "volume": 178704.0}, {"date": "2024-10-24", "close": 2.96, "volume": 247273.0}, {"date": "2024-10-25", "close": 3.0, "volume": 154211.0}, {"date": "2024-10-28", "close": 2.98, "volume": 174419.0}, {"date": "2024-10-29", "close": 3.0, "volume": 257051.0}, {"date": "2024-10-30", "close": 2.98, "volume": 232886.0}, {"date": "2024-10-31", "close": 2.95, "volume": 330871.0}, {"date": "2024-11-01", "close": 2.82, "volume": 713948.0}, {"date": "2024-11-04", "close": 2.93, "volume": 383915.0}, {"date": "2024-11-05", "close": 2.99, "volume": 238914.0}, {"date": "2024-11-06", "close": 2.98, "volume": 309235.0}, {"date": "2024-11-07", "close": 2.84, "volume": 272502.0}, {"date": "2024-11-08", "close": 2.8, "volume": 373454.0}, {"date": "2024-11-11", "close": 2.77, "volume": 258959.0}, {"date": "2024-11-12", "close": 2.64, "volume": 933234.0}, {"date": "2024-11-13", "close": 2.58, "volume": 432142.0}, {"date": "2024-11-14", "close": 2.6, "volume": 344279.0}, {"date": "2024-11-15", "close": 2.64, "volume": 355498.0}, {"date": "2024-11-18", "close": 2.8, "volume": 350335.0}, {"date": "2024-11-19", "close": 2.8, "volume": 304792.0}, {"date": "2024-11-20", "close": 2.79, "volume": 418675.0}, {"date": "2024-11-21", "close": 2.87, "volume": 412669.0}, {"date": "2024-11-22", "close": 2.96, "volume": 420583.0}, {"date": "2024-11-25", "close": 3.19, "volume": 557029.0}, {"date": "2024-11-26", "close": 3.13, "volume": 358824.0}, {"date": "2024-11-27", "close": 3.26, "volume": 319280.0}, {"date": "2024-11-29", "close": 3.25, "volume": 181215.0}, {"date": "2024-12-02", "close": 3.25, "volume": 699973.0}, {"date": "2024-12-03", "close": 3.25, "volume": 536718.0}, {"date": "2024-12-04", "close": 3.23, "volume": 565810.0}, {"date": "2024-12-05", "close": 3.3, "volume": 649337.0}, {"date": "2024-12-06", "close": 3.29, "volume": 578538.0}, {"date": "2024-12-09", "close": 3.36, "volume": 577993.0}, {"date": "2024-12-10", "close": 3.28, "volume": 564362.0}, {"date": "2024-12-11", "close": 3.33, "volume": 1045533.0}, {"date": "2024-12-12", "close": 3.26, "volume": 494391.0}, {"date": "2024-12-13", "close": 3.24, "volume": 570668.0}, {"date": "2024-12-16", "close": 3.23, "volume": 342723.0}, {"date": "2024-12-17", "close": 3.27, "volume": 283117.0}, {"date": "2024-12-18", "close": 3.15, "volume": 437328.0}, {"date": "2024-12-19", "close": 3.08, "volume": 806700.0}, {"date": "2024-12-20", "close": 3.23, "volume": 297289.0}, {"date": "2024-12-23", "close": 3.12, "volume": 449280.0}, {"date": "2024-12-24", "close": 3.04, "volume": 117211.0}, {"date": "2024-12-26", "close": 2.97, "volume": 264605.0}, {"date": "2024-12-27", "close": 3.0, "volume": 231536.0}, {"date": "2024-12-30", "close": 2.93, "volume": 211584.0}, {"date": "2024-12-31", "close": 2.92, "volume": 149414.0}, {"date": "2025-01-02", "close": 3.18, "volume": 874256.0}, {"date": "2025-01-03", "close": 3.37, "volume": 450623.0}, {"date": "2025-01-06", "close": 3.38, "volume": 795053.0}, {"date": "2025-01-07", "close": 3.35, "volume": 397641.0}, {"date": "2025-01-08", "close": 3.23, "volume": 234821.0}, {"date": "2025-01-10", "close": 3.14, "volume": 350373.0}, {"date": "2025-01-13", "close": 3.03, "volume": 272416.0}, {"date": "2025-01-14", "close": 3.07, "volume": 160304.0}, {"date": "2025-01-15", "close": 3.1, "volume": 114861.0}, {"date": "2025-01-16", "close": 3.19, "volume": 189799.0}, {"date": "2025-01-17", "close": 3.21, "volume": 183936.0}, {"date": "2025-01-21", "close": 3.45, "volume": 394620.0}, {"date": "2025-01-22", "close": 3.51, "volume": 943093.0}, {"date": "2025-01-23", "close": 3.75, "volume": 566516.0}, {"date": "2025-01-24", "close": 3.74, "volume": 218919.0}, {"date": "2025-01-27", "close": 3.54, "volume": 465525.0}, {"date": "2025-01-28", "close": 3.45, "volume": 321925.0}, {"date": "2025-01-29", "close": 3.44, "volume": 221409.0}, {"date": "2025-01-30", "close": 3.47, "volume": 259007.0}, {"date": "2025-01-31", "close": 3.28, "volume": 1737045.0}, {"date": "2025-02-03", "close": 3.57, "volume": 494013.0}, {"date": "2025-02-04", "close": 3.56, "volume": 684058.0}, {"date": "2025-02-05", "close": 3.76, "volume": 234530.0}, {"date": "2025-02-06", "close": 3.71, "volume": 200156.0}, {"date": "2025-02-07", "close": 3.79, "volume": 183865.0}, {"date": "2025-02-10", "close": 3.99, "volume": 361572.0}, {"date": "2025-02-11", "close": 3.91, "volume": 199076.0}, {"date": "2025-02-12", "close": 3.94, "volume": 180181.0}, {"date": "2025-02-13", "close": 4.08, "volume": 257365.0}, {"date": "2025-02-14", "close": 3.95, "volume": 359650.0}, {"date": "2025-02-18", "close": 3.95, "volume": 198341.0}, {"date": "2025-02-19", "close": 3.87, "volume": 113806.0}, {"date": "2025-02-20", "close": 3.83, "volume": 231503.0}, {"date": "2025-02-21", "close": 3.8, "volume": 116290.0}, {"date": "2025-02-24", "close": 3.8, "volume": 126868.0}, {"date": "2025-02-25", "close": 3.74, "volume": 250459.0}, {"date": "2025-02-26", "close": 3.75, "volume": 197160.0}, {"date": "2025-02-27", "close": 3.65, "volume": 182039.0}, {"date": "2025-02-28", "close": 3.65, "volume": 213065.0}, {"date": "2025-03-03", "close": 3.62, "volume": 324728.0}, {"date": "2025-03-04", "close": 3.54, "volume": 663142.0}, {"date": "2025-03-05", "close": 3.56, "volume": 363039.0}, {"date": "2025-03-06", "close": 3.5, "volume": 170964.0}, {"date": "2025-03-07", "close": 3.56, "volume": 162105.0}, {"date": "2025-03-10", "close": 3.44, "volume": 471588.0}, {"date": "2025-03-11", "close": 3.67, "volume": 273378.0}, {"date": "2025-03-12", "close": 3.67, "volume": 319953.0}, {"date": "2025-03-13", "close": 3.71, "volume": 129569.0}, {"date": "2025-03-14", "close": 3.78, "volume": 195521.0}, {"date": "2025-03-17", "close": 3.91, "volume": 578992.0}, {"date": "2025-03-18", "close": 4.43, "volume": 2724539.0}, {"date": "2025-03-19", "close": 4.52, "volume": 1228728.0}, {"date": "2025-03-20", "close": 4.7, "volume": 1245482.0}, {"date": "2025-03-21", "close": 5.25, "volume": 2521141.0}, {"date": "2025-03-24", "close": 5.34, "volume": 1452100.0}, {"date": "2025-03-25", "close": 5.35, "volume": 925530.0}, {"date": "2025-03-26", "close": 5.25, "volume": 701811.0}, {"date": "2025-03-27", "close": 5.37, "volume": 766278.0}, {"date": "2025-03-28", "close": 5.32, "volume": 702478.0}, {"date": "2025-03-31", "close": 5.22, "volume": 1104097.0}, {"date": "2025-04-01", "close": 5.21, "volume": 552952.0}, {"date": "2025-04-02", "close": 5.29, "volume": 420387.0}, {"date": "2025-04-03", "close": 5.16, "volume": 348943.0}, {"date": "2025-04-04", "close": 4.71, "volume": 722066.0}, {"date": "2025-04-07", "close": 4.4, "volume": 958199.0}, {"date": "2025-04-08", "close": 4.36, "volume": 502267.0}, {"date": "2025-04-09", "close": 4.61, "volume": 480185.0}, {"date": "2025-04-10", "close": 4.57, "volume": 431132.0}, {"date": "2025-04-11", "close": 4.6, "volume": 240879.0}, {"date": "2025-04-14", "close": 4.91, "volume": 359100.0}, {"date": "2025-04-15", "close": 5.06, "volume": 344028.0}, {"date": "2025-04-16", "close": 5.09, "volume": 412875.0}, {"date": "2025-04-17", "close": 4.94, "volume": 504631.0}, {"date": "2025-04-21", "close": 4.78, "volume": 424951.0}, {"date": "2025-04-22", "close": 4.79, "volume": 362998.0}, {"date": "2025-04-23", "close": 4.72, "volume": 373087.0}, {"date": "2025-04-24", "close": 4.83, "volume": 389574.0}, {"date": "2025-04-25", "close": 4.79, "volume": 303706.0}, {"date": "2025-04-28", "close": 4.88, "volume": 522306.0}, {"date": "2025-04-29", "close": 4.95, "volume": 762503.0}, {"date": "2025-04-30", "close": 4.9, "volume": 610713.0}, {"date": "2025-05-01", "close": 4.97, "volume": 1219413.0}, {"date": "2025-05-02", "close": 4.9, "volume": 785576.0}, {"date": "2025-05-05", "close": 4.96, "volume": 961570.0}, {"date": "2025-05-06", "close": 5.44, "volume": 4090655.0}, {"date": "2025-05-07", "close": 5.94, "volume": 3161112.0}, {"date": "2025-05-08", "close": 5.71, "volume": 1253218.0}, {"date": "2025-05-09", "close": 5.7, "volume": 790141.0}, {"date": "2025-05-12", "close": 5.97, "volume": 1444225.0}, {"date": "2025-05-13", "close": 6.07, "volume": 1155907.0}, {"date": "2025-05-14", "close": 6.13, "volume": 1139137.0}, {"date": "2025-05-15", "close": 6.15, "volume": 1154358.0}, {"date": "2025-05-16", "close": 6.28, "volume": 852892.0}, {"date": "2025-05-19", "close": 6.25, "volume": 1372275.0}, {"date": "2025-05-20", "close": 5.56, "volume": 2869690.0}, {"date": "2025-05-21", "close": 5.4, "volume": 2054902.0}, {"date": "2025-05-22", "close": 5.5, "volume": 968519.0}, {"date": "2025-05-23", "close": 5.38, "volume": 558874.0}, {"date": "2025-05-27", "close": 5.49, "volume": 1864876.0}, {"date": "2025-05-28", "close": 5.22, "volume": 1855644.0}, {"date": "2025-05-29", "close": 5.43, "volume": 1042607.0}, {"date": "2025-05-30", "close": 5.55, "volume": 967566.0}, {"date": "2025-06-02", "close": 5.79, "volume": 1711667.0}, {"date": "2025-06-03", "close": 5.63, "volume": 1087804.0}, {"date": "2025-06-04", "close": 5.73, "volume": 848993.0}, {"date": "2025-06-05", "close": 5.69, "volume": 755802.0}, {"date": "2025-06-06", "close": 5.64, "volume": 463170.0}, {"date": "2025-06-09", "close": 5.82, "volume": 1062814.0}, {"date": "2025-06-10", "close": 5.85, "volume": 753025.0}, {"date": "2025-06-11", "close": 5.73, "volume": 502083.0}, {"date": "2025-06-12", "close": 5.96, "volume": 657021.0}, {"date": "2025-06-13", "close": 5.63, "volume": 818625.0}, {"date": "2025-06-16", "close": 5.88, "volume": 799007.0}, {"date": "2025-06-17", "close": 5.74, "volume": 374036.0}, {"date": "2025-06-18", "close": 5.75, "volume": 515598.0}, {"date": "2025-06-20", "close": 5.77, "volume": 1323465.0}, {"date": "2025-06-23", "close": 5.61, "volume": 846988.0}, {"date": "2025-06-24", "close": 5.75, "volume": 711142.0}, {"date": "2025-06-25", "close": 5.67, "volume": 497826.0}, {"date": "2025-06-26", "close": 5.45, "volume": 676626.0}, {"date": "2025-06-27", "close": 5.56, "volume": 713186.0}, {"date": "2025-06-30", "close": 5.56, "volume": 541874.0}, {"date": "2025-07-01", "close": 6.34, "volume": 2723433.0}, {"date": "2025-07-02", "close": 5.8, "volume": 2068757.0}, {"date": "2025-07-03", "close": 6.03, "volume": 1098967.0}, {"date": "2025-07-07", "close": 5.95, "volume": 790377.0}, {"date": "2025-07-08", "close": 6.26, "volume": 1003160.0}, {"date": "2025-07-09", "close": 6.06, "volume": 661989.0}, {"date": "2025-07-10", "close": 6.1, "volume": 624076.0}, {"date": "2025-07-11", "close": 5.96, "volume": 565595.0}, {"date": "2025-07-14", "close": 6.04, "volume": 748962.0}, {"date": "2025-07-15", "close": 6.03, "volume": 625753.0}, {"date": "2025-07-16", "close": 6.13, "volume": 724197.0}, {"date": "2025-07-17", "close": 6.09, "volume": 878233.0}, {"date": "2025-07-18", "close": 5.89, "volume": 1236901.0}, {"date": "2025-07-21", "close": 6.03, "volume": 843204.0}, {"date": "2025-07-22", "close": 6.1, "volume": 379876.0}, {"date": "2025-07-23", "close": 6.1, "volume": 444286.0}, {"date": "2025-07-24", "close": 6.2, "volume": 432917.0}, {"date": "2025-07-25", "close": 6.16, "volume": 421334.0}, {"date": "2025-07-28", "close": 6.37, "volume": 1076196.0}, {"date": "2025-07-29", "close": 6.47, "volume": 469859.0}, {"date": "2025-07-30", "close": 6.37, "volume": 602176.0}, {"date": "2025-07-31", "close": 6.5, "volume": 578194.0}, {"date": "2025-08-01", "close": 6.49, "volume": 627892.0}, {"date": "2025-08-04", "close": 6.67, "volume": 536422.0}, {"date": "2025-08-05", "close": 6.43, "volume": 703991.0}, {"date": "2025-08-06", "close": 6.35, "volume": 483751.0}, {"date": "2025-08-07", "close": 6.59, "volume": 519106.0}, {"date": "2025-08-08", "close": 6.65, "volume": 420635.0}, {"date": "2025-08-11", "close": 6.74, "volume": 949243.0}, {"date": "2025-08-12", "close": 7.31, "volume": 1638276.0}, {"date": "2025-08-13", "close": 6.86, "volume": 892496.0}, {"date": "2025-08-14", "close": 6.96, "volume": 494035.0}, {"date": "2025-08-15", "close": 7.04, "volume": 478987.0}, {"date": "2025-08-18", "close": 6.92, "volume": 797779.0}, {"date": "2025-08-19", "close": 6.81, "volume": 574934.0}, {"date": "2025-08-20", "close": 6.74, "volume": 642361.0}, {"date": "2025-08-21", "close": 6.98, "volume": 771114.0}, {"date": "2025-08-22", "close": 7.09, "volume": 435651.0}, {"date": "2025-08-25", "close": 7.43, "volume": 696338.0}, {"date": "2025-08-26", "close": 7.33, "volume": 633380.0}, {"date": "2025-08-27", "close": 7.23, "volume": 407667.0}, {"date": "2025-08-28", "close": 7.26, "volume": 372145.0}, {"date": "2025-08-29", "close": 7.25, "volume": 399335.0}, {"date": "2025-09-02", "close": 7.18, "volume": 483669.0}, {"date": "2025-09-03", "close": 7.23, "volume": 342566.0}, {"date": "2025-09-04", "close": 7.2, "volume": 234059.0}, {"date": "2025-09-05", "close": 7.27, "volume": 413018.0}, {"date": "2025-09-08", "close": 7.38, "volume": 451201.0}, {"date": "2025-09-09", "close": 7.22, "volume": 496113.0}, {"date": "2025-09-10", "close": 7.2, "volume": 207711.0}, {"date": "2025-09-11", "close": 7.33, "volume": 488638.0}, {"date": "2025-09-12", "close": 7.61, "volume": 829648.0}, {"date": "2025-09-15", "close": 7.17, "volume": 783033.0}, {"date": "2025-09-16", "close": 6.99, "volume": 729491.0}, {"date": "2025-09-17", "close": 6.92, "volume": 465078.0}, {"date": "2025-09-18", "close": 6.92, "volume": 358107.0}, {"date": "2025-09-19", "close": 6.84, "volume": 990428.0}, {"date": "2025-09-22", "close": 6.95, "volume": 652861.0}, {"date": "2025-09-23", "close": 6.84, "volume": 359132.0}, {"date": "2025-09-24", "close": 6.73, "volume": 354596.0}, {"date": "2025-09-25", "close": 6.71, "volume": 259796.0}, {"date": "2025-09-26", "close": 6.67, "volume": 251428.0}, {"date": "2025-09-29", "close": 6.68, "volume": 429271.0}, {"date": "2025-09-30", "close": 6.82, "volume": 879039.0}, {"date": "2025-10-01", "close": 6.91, "volume": 566443.0}, {"date": "2025-10-02", "close": 6.79, "volume": 268422.0}, {"date": "2025-10-03", "close": 6.73, "volume": 291215.0}, {"date": "2025-10-06", "close": 6.68, "volume": 472573.0}, {"date": "2025-10-07", "close": 6.74, "volume": 293075.0}, {"date": "2025-10-08", "close": 6.86, "volume": 414036.0}, {"date": "2025-10-09", "close": 6.71, "volume": 255815.0}, {"date": "2025-10-10", "close": 6.43, "volume": 519428.0}, {"date": "2025-10-13", "close": 6.52, "volume": 361532.0}, {"date": "2025-10-14", "close": 6.6, "volume": 343793.0}, {"date": "2025-10-15", "close": 6.68, "volume": 333871.0}, {"date": "2025-10-16", "close": 6.79, "volume": 412317.0}, {"date": "2025-10-17", "close": 6.65, "volume": 245715.0}, {"date": "2025-10-20", "close": 6.69, "volume": 328215.0}, {"date": "2025-10-21", "close": 6.64, "volume": 260032.0}, {"date": "2025-10-22", "close": 6.54, "volume": 368851.0}, {"date": "2025-10-23", "close": 6.72, "volume": 278762.0}, {"date": "2025-10-24", "close": 6.78, "volume": 404415.0}, {"date": "2025-10-27", "close": 6.84, "volume": 207271.0}, {"date": "2025-10-28", "close": 6.95, "volume": 527238.0}, {"date": "2025-10-29", "close": 6.83, "volume": 350600.0}, {"date": "2025-10-30", "close": 6.67, "volume": 219345.0}, {"date": "2025-10-31", "close": 6.85, "volume": 393827.0}, {"date": "2025-11-03", "close": 6.58, "volume": 473322.0}, {"date": "2025-11-04", "close": 6.64, "volume": 370089.0}, {"date": "2025-11-05", "close": 6.63, "volume": 336261.0}, {"date": "2025-11-06", "close": 6.41, "volume": 393730.0}, {"date": "2025-11-07", "close": 6.61, "volume": 296657.0}, {"date": "2025-11-10", "close": 6.52, "volume": 304176.0}, {"date": "2025-11-11", "close": 6.73, "volume": 514076.0}, {"date": "2025-11-12", "close": 6.88, "volume": 2127772.0}, {"date": "2025-11-13", "close": 6.43, "volume": 1361037.0}, {"date": "2025-11-14", "close": 6.24, "volume": 1403074.0}, {"date": "2025-11-17", "close": 6.25, "volume": 673989.0}, {"date": "2025-11-18", "close": 6.35, "volume": 770151.0}, {"date": "2025-11-19", "close": 6.33, "volume": 972650.0}, {"date": "2025-11-20", "close": 6.3, "volume": 998030.0}, {"date": "2025-11-21", "close": 6.28, "volume": 878838.0}, {"date": "2025-11-24", "close": 6.7, "volume": 951827.0}, {"date": "2025-11-25", "close": 6.72, "volume": 688963.0}, {"date": "2025-11-26", "close": 6.87, "volume": 814170.0}, {"date": "2025-11-28", "close": 7.1, "volume": 581222.0}, {"date": "2025-12-01", "close": 7.09, "volume": 775514.0}, {"date": "2025-12-02", "close": 6.99, "volume": 880923.0}, {"date": "2025-12-03", "close": 7.1, "volume": 591303.0}, {"date": "2025-12-04", "close": 7.33, "volume": 3891101.0}, {"date": "2025-12-05", "close": 7.51, "volume": 988768.0}, {"date": "2025-12-08", "close": 7.48, "volume": 677137.0}, {"date": "2025-12-09", "close": 7.52, "volume": 913252.0}, {"date": "2025-12-10", "close": 7.75, "volume": 1015248.0}, {"date": "2025-12-11", "close": 7.72, "volume": 1055656.0}, {"date": "2025-12-12", "close": 7.35, "volume": 1231375.0}, {"date": "2025-12-15", "close": 7.37, "volume": 1122816.0}, {"date": "2025-12-16", "close": 7.27, "volume": 457412.0}, {"date": "2025-12-17", "close": 7.11, "volume": 914804.0}, {"date": "2025-12-18", "close": 7.42, "volume": 1252404.0}, {"date": "2025-12-19", "close": 7.34, "volume": 962763.0}, {"date": "2025-12-22", "close": 7.21, "volume": 658252.0}, {"date": "2025-12-23", "close": 7.24, "volume": 575069.0}, {"date": "2025-12-24", "close": 7.25, "volume": 242481.0}, {"date": "2025-12-26", "close": 7.28, "volume": 395226.0}, {"date": "2025-12-29", "close": 7.28, "volume": 611826.0}, {"date": "2025-12-30", "close": 7.47, "volume": 762689.0}, {"date": "2025-12-31", "close": 7.46, "volume": 957656.0}, {"date": "2026-01-02", "close": 7.35, "volume": 1092793.0}, {"date": "2026-01-05", "close": 7.23, "volume": 915774.0}, {"date": "2026-01-06", "close": 7.43, "volume": 1798010.0}, {"date": "2026-01-07", "close": 7.64, "volume": 2116926.0}, {"date": "2026-01-08", "close": 7.72, "volume": 1873818.0}, {"date": "2026-01-09", "close": 7.57, "volume": 728968.0}, {"date": "2026-01-12", "close": 7.6, "volume": 975455.0}, {"date": "2026-01-13", "close": 8.04, "volume": 2846270.0}, {"date": "2026-01-14", "close": 7.56, "volume": 1468520.0}, {"date": "2026-01-15", "close": 7.42, "volume": 929370.0}, {"date": "2026-01-16", "close": 7.58, "volume": 1080827.0}, {"date": "2026-01-20", "close": 7.48, "volume": 1674345.0}, {"date": "2026-01-21", "close": 7.68, "volume": 1691283.0}, {"date": "2026-01-22", "close": 7.91, "volume": 1047574.0}, {"date": "2026-01-23", "close": 7.69, "volume": 873936.0}, {"date": "2026-01-26", "close": 7.82, "volume": 1157146.0}, {"date": "2026-01-27", "close": 7.92, "volume": 906886.0}, {"date": "2026-01-28", "close": 7.95, "volume": 1164820.0}, {"date": "2026-01-29", "close": 8.0, "volume": 657171.0}, {"date": "2026-01-30", "close": 7.99, "volume": 950778.0}, {"date": "2026-02-02", "close": 8.73, "volume": 1778592.0}, {"date": "2026-02-03", "close": 8.64, "volume": 1675842.0}, {"date": "2026-02-04", "close": 8.23, "volume": 924364.0}, {"date": "2026-02-05", "close": 7.83, "volume": 1207040.0}, {"date": "2026-02-06", "close": 8.22, "volume": 1184869.0}, {"date": "2026-02-09", "close": 8.53, "volume": 1539437.0}, {"date": "2026-02-10", "close": 8.33, "volume": 1103006.0}, {"date": "2026-02-11", "close": 8.44, "volume": 1022102.0}, {"date": "2026-02-12", "close": 8.28, "volume": 1364371.0}, {"date": "2026-02-13", "close": 8.29, "volume": 559385.0}, {"date": "2026-02-17", "close": 8.1, "volume": 2664605.0}, {"date": "2026-02-18", "close": 8.0, "volume": 6955191.0}, {"date": "2026-02-19", "close": 8.05, "volume": 6493897.0}, {"date": "2026-02-20", "close": 8.02, "volume": 6895807.0}, {"date": "2026-02-23", "close": 7.92, "volume": 2571267.0}, {"date": "2026-02-24", "close": 7.98, "volume": 2252476.0}, {"date": "2026-02-25", "close": 8.01, "volume": 3827543.0}, {"date": "2026-02-26", "close": 8.0, "volume": 1923962.0}, {"date": "2026-02-27", "close": 8.0, "volume": 2881605.0}, {"date": "2026-03-02", "close": 7.87, "volume": 5385323.0}, {"date": "2026-03-03", "close": 7.98, "volume": 6173196.0}, {"date": "2026-03-04", "close": 8.04, "volume": 4960773.0}, {"date": "2026-03-05", "close": 8.09, "volume": 3821336.0}, {"date": "2026-03-06", "close": 8.08, "volume": 1358648.0}, {"date": "2026-03-09", "close": 8.18, "volume": 1764713.0}, {"date": "2026-03-10", "close": 8.17, "volume": 1500606.0}, {"date": "2026-03-11", "close": 8.14, "volume": 1989567.0}, {"date": "2026-03-12", "close": 8.16, "volume": 2206076.0}, {"date": "2026-03-13", "close": 8.2, "volume": 1550142.0}, {"date": "2026-03-16", "close": 8.1, "volume": 1350562.0}, {"date": "2026-03-17", "close": 8.22, "volume": 1526128.0}, {"date": "2026-03-18", "close": 8.25, "volume": 1363385.0}, {"date": "2026-03-19", "close": 8.19, "volume": 1267628.0}, {"date": "2026-03-20", "close": 8.21, "volume": 2047735.0}, {"date": "2026-03-23", "close": 8.24, "volume": 1753167.0}, {"date": "2026-03-24", "close": 8.24, "volume": 2416577.0}, {"date": "2026-03-25", "close": 8.24, "volume": 3565856.0}, {"date": "2026-03-26", "close": 8.21, "volume": 2274720.0}, {"date": "2026-03-27", "close": 8.21, "volume": 829110.0}, {"date": "2026-03-30", "close": 8.23, "volume": 542764.0}, {"date": "2026-03-31", "close": 8.23, "volume": 1596582.0}, {"date": "2026-04-01", "close": 8.25, "volume": 567427.0}, {"date": "2026-04-02", "close": 8.29, "volume": 1705179.0}, {"date": "2026-04-06", "close": 8.31, "volume": 1668157.0}, {"date": "2026-04-07", "close": 8.25, "volume": 1030170.0}, {"date": "2026-04-08", "close": 8.26, "volume": 1125460.0}, {"date": "2026-04-09", "close": 8.23, "volume": 513948.0}, {"date": "2026-04-10", "close": 8.24, "volume": 484312.0}, {"date": "2026-04-13", "close": 8.25, "volume": 526227.0}, {"date": "2026-04-14", "close": 8.25, "volume": 628429.0}, {"date": "2026-04-15", "close": 8.26, "volume": 465162.0}, {"date": "2026-04-16", "close": 8.25, "volume": 525208.0}, {"date": "2026-04-17", "close": 8.25, "volume": 479431.0}, {"date": "2026-04-20", "close": 8.25, "volume": 647461.0}, {"date": "2026-04-21", "close": 8.25, "volume": 744638.0}, {"date": "2026-04-22", "close": 8.25, "volume": 813821.0}, {"date": "2026-04-23", "close": 8.22, "volume": 823521.0}, {"date": "2026-04-24", "close": 8.25, "volume": 1936604.0}, {"date": "2026-04-27", "close": 8.25, "volume": 607640.0}, {"date": "2026-04-28", "close": 8.25, "volume": 727599.0}, {"date": "2026-04-29", "close": 8.17, "volume": 1482027.0}, {"date": "2026-04-30", "close": 8.21, "volume": 801739.0}, {"date": "2026-05-01", "close": 8.2, "volume": 862999.0}, {"date": "2026-05-04", "close": 8.21, "volume": 560757.0}, {"date": "2026-05-05", "close": 8.17, "volume": 1110678.0}, {"date": "2026-05-06", "close": 8.2, "volume": 870066.0}, {"date": "2026-05-07", "close": 8.23, "volume": 1831207.0}, {"date": "2026-05-08", "close": 8.24, "volume": 395596.0}, {"date": "2026-05-11", "close": 8.24, "volume": 777903.0}, {"date": "2026-05-12", "close": 8.26, "volume": 962446.0}, {"date": "2026-05-13", "close": 8.25, "volume": 1853488.0}, {"date": "2026-05-14", "close": 8.22, "volume": 1842162.0}, {"date": "2026-05-15", "close": 8.24, "volume": 1774152.0}, {"date": "2026-05-18", "close": 8.24, "volume": 2659081.0}, {"date": "2026-05-19", "close": 8.26, "volume": 362182.0}, {"date": "2026-05-20", "close": 8.27, "volume": 720138.0}, {"date": "2026-05-21", "close": 8.31, "volume": 1238693.0}, {"date": "2026-05-22", "close": 8.39, "volume": 1665890.0}, {"date": "2026-05-26", "close": 8.37, "volume": 1338415.0}, {"date": "2026-05-27", "close": 8.32, "volume": 774857.0}, {"date": "2026-05-28", "close": 8.33, "volume": 1561276.0}, {"date": "2026-05-29", "close": 8.3, "volume": 1050183.0}, {"date": "2026-06-01", "close": 8.34, "volume": 354096.0}, {"date": "2026-06-02", "close": 8.35, "volume": 1656584.0}, {"date": "2026-06-03", "close": 8.3, "volume": 863938.0}, {"date": "2026-06-04", "close": 8.3, "volume": 833394.0}, {"date": "2026-06-05", "close": 8.3, "volume": 1031232.0}, {"date": "2026-06-08", "close": 8.3, "volume": 546131.0}, {"date": "2026-06-09", "close": 8.26, "volume": 3454104.0}, {"date": "2026-06-10", "close": 8.3, "volume": 726216.0}, {"date": "2026-06-11", "close": 8.29, "volume": 2494291.0}, {"date": "2026-06-12", "close": 8.36, "volume": 2365871.0}, {"date": "2026-06-15", "close": 8.26, "volume": 685449.0}, {"date": "2026-06-16", "close": 8.26, "volume": 1004574.0}, {"date": "2026-06-17", "close": 8.2, "volume": 2026216.0}, {"date": "2026-06-18", "close": 8.14, "volume": 2028637.0}, {"date": "2026-06-22", "close": 8.1, "volume": 3335287.0}, {"date": "2026-06-23", "close": 8.24, "volume": 1542350.0}, {"date": "2026-06-24", "close": 8.18, "volume": 1413451.0}, {"date": "2026-06-25", "close": 8.24, "volume": 1309745.0}, {"date": "2026-06-26", "close": 8.24, "volume": 825879.0}, {"date": "2026-06-29", "close": 8.21, "volume": 643178.0}, {"date": "2026-06-30", "close": 8.24, "volume": 1083611.0}, {"date": "2026-07-01", "close": 8.2, "volume": 2666000.0}, {"date": "2026-07-02", "close": 8.22, "volume": 1075529.0}, {"date": "2026-07-06", "close": 8.26, "volume": 1023915.0}, {"date": "2026-07-07", "close": 8.15, "volume": 1607964.0}, {"date": "2026-07-08", "close": 8.14, "volume": 1112083.0}, {"date": "2026-07-09", "close": 8.16, "volume": 782388.0}, {"date": "2026-07-10", "close": 8.28, "volume": 971039.0}, {"date": "2026-07-13", "close": 8.22, "volume": 651793.0}, {"date": "2026-07-14", "close": 8.21, "volume": 747522.0}, {"date": "2026-07-15", "close": 8.16, "volume": 694614.0}, {"date": "2026-07-16", "close": 8.16, "volume": 513003.0}, {"date": "2026-07-17", "close": 8.15, "volume": 1111115.0}, {"date": "2026-07-20", "close": 8.16, "volume": 615104.0}, {"date": "2026-07-21", "close": 8.21, "volume": 200247.0}, {"date": "2026-07-22", "close": 8.25, "volume": 271945.0}, {"date": "2026-07-23", "close": 8.24, "volume": 431070.0}, {"date": "2026-07-24", "close": 8.23, "volume": 368884.0}], "refreshing": true}