{"ticker": "INTR", "overview": {"name": "Inter & Co. Inc. - Class A Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INTR", "has_prices": true, "as_of": "2026-07-24", "last": 5.29, "prev_close": 5.46, "change": -0.16999999999999993, "change_pct": -0.031135531135531122, "session_volume": 3105594.0, "vwap_5": 5.552304815696287, "vwap_20": 5.5559140544109535, "vwap_60": 5.960749380877614, "vwap_250": 7.4812981160306045, "high_52w": 10.21, "low_52w": 5.24, "avg_volume_20": 4891066.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000899140-26-001063", "src": "13DG", "ticker": "INTR", "cik": "1864163", "company": "Inter & Co, Inc.", "company_raw": "Inter & Co, Inc.", "who": "Inter & Co, Inc.", "who_key": "Inter & Co, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Inter & Co, Inc. moves to a 4.9% passive stake in INTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1864163/0000899140-26-001063-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "13DG-0000899140-26-000718", "src": "13DG", "ticker": "INTR", "cik": "1864163", "company": "Inter & Co, Inc.", "company_raw": "Inter & Co, Inc.", "who": "Inter & Co, Inc.", "who_key": "Inter & Co, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Inter & Co, Inc. moves to a 9.8% passive stake in INTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1864163/0000899140-26-000718-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159288}, {"id": "13DG-0000899140-26-000597", "src": "13DG", "ticker": "INTR", "cik": "1864163", "company": "Inter & Co, Inc.", "company_raw": "Inter & Co, Inc.", "who": "Inter & Co, Inc.", "who_key": "Inter & Co, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Inter & Co, Inc. moves to a 10.1% passive stake in INTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1864163/0000899140-26-000597-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-20", "mins": 239928}], "recent_buys": [], "institutional": [{"id": "13DG-0000899140-26-001063", "src": "13DG", "ticker": "INTR", "cik": "1864163", "company": "Inter & Co, Inc.", "company_raw": "Inter & Co, Inc.", "who": "Inter & Co, Inc.", "who_key": "Inter & Co, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Inter & Co, Inc. moves to a 4.9% passive stake in INTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1864163/0000899140-26-001063-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "13DG-0000899140-26-000718", "src": "13DG", "ticker": "INTR", "cik": "1864163", "company": "Inter & Co, Inc.", "company_raw": "Inter & Co, Inc.", "who": "Inter & Co, Inc.", "who_key": "Inter & Co, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Inter & Co, Inc. moves to a 9.8% passive stake in INTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1864163/0000899140-26-000718-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159288}, {"id": "13DG-0000899140-26-000597", "src": "13DG", "ticker": "INTR", "cik": "1864163", "company": "Inter & Co, Inc.", "company_raw": "Inter & Co, Inc.", "who": "Inter & Co, Inc.", "who_key": "Inter & Co, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Inter & Co, Inc. moves to a 10.1% passive stake in INTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1864163/0000899140-26-000597-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-20", "mins": 239928}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Inter & Co. Inc. - Class A Common Shares", "new_value": "Inter & Co, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001864163", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001864163", "applied": 1, "detected_at": "2026-10-25T10:20:14.354282"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "INTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-06-23", "close": 3.48, "volume": 69428.0}, {"date": "2022-06-24", "close": 3.39, "volume": 1563903.0}, {"date": "2022-06-27", "close": 3.19, "volume": 160298.0}, {"date": "2022-06-28", "close": 3.05, "volume": 71818.0}, {"date": "2022-06-29", "close": 2.84, "volume": 62220.0}, {"date": "2022-06-30", "close": 2.1, "volume": 327289.0}, {"date": "2022-07-01", "close": 2.77, "volume": 592667.0}, {"date": "2022-07-05", "close": 3.02, "volume": 1241232.0}, {"date": "2022-07-06", "close": 3.07, "volume": 2473624.0}, {"date": "2022-07-07", "close": 3.04, "volume": 1262940.0}, {"date": "2022-07-08", "close": 2.84, "volume": 41055.0}, {"date": "2022-07-11", "close": 2.62, "volume": 186465.0}, {"date": "2022-07-12", "close": 2.55, "volume": 205633.0}, {"date": "2022-07-13", "close": 2.45, "volume": 180749.0}, {"date": "2022-07-14", "close": 2.43, "volume": 216984.0}, {"date": "2022-07-15", "close": 2.51, "volume": 817363.0}, {"date": "2022-07-18", "close": 2.5, "volume": 140231.0}, {"date": "2022-07-19", "close": 2.67, "volume": 240819.0}, {"date": "2022-07-20", "close": 2.76, "volume": 539818.0}, {"date": "2022-07-21", "close": 3.01, "volume": 190912.0}, {"date": "2022-07-22", "close": 2.97, "volume": 128751.0}, {"date": "2022-07-25", "close": 3.02, "volume": 187950.0}, {"date": "2022-07-26", "close": 2.9, "volume": 124503.0}, {"date": "2022-07-27", "close": 3.16, "volume": 451235.0}, {"date": "2022-07-28", "close": 3.36, "volume": 436873.0}, {"date": "2022-07-29", "close": 3.18, "volume": 536927.0}, {"date": "2022-08-01", "close": 3.06, "volume": 225578.0}, {"date": "2022-08-02", "close": 2.98, "volume": 116934.0}, {"date": "2022-08-03", "close": 3.14, "volume": 743875.0}, {"date": "2022-08-04", "close": 3.37, "volume": 538925.0}, {"date": "2022-08-05", "close": 3.36, "volume": 519295.0}, {"date": "2022-08-08", "close": 3.61, "volume": 179932.0}, {"date": "2022-08-09", "close": 3.39, "volume": 209340.0}, {"date": "2022-08-10", "close": 3.45, "volume": 500666.0}, {"date": "2022-08-11", "close": 3.09, "volume": 511528.0}, {"date": "2022-08-12", "close": 3.14, "volume": 229800.0}, {"date": "2022-08-15", "close": 3.5, "volume": 559419.0}, {"date": "2022-08-16", "close": 3.84, "volume": 2761500.0}, {"date": "2022-08-17", "close": 3.75, "volume": 715845.0}, {"date": "2022-08-18", "close": 3.63, "volume": 121060.0}, {"date": "2022-08-19", "close": 3.57, "volume": 141972.0}, {"date": "2022-08-22", "close": 3.53, "volume": 102058.0}, {"date": "2022-08-23", "close": 4.03, "volume": 181292.0}, {"date": "2022-08-24", "close": 4.4, "volume": 826027.0}, {"date": "2022-08-25", "close": 4.21, "volume": 189572.0}, {"date": "2022-08-26", "close": 4.16, "volume": 856767.0}, {"date": "2022-08-29", "close": 4.26, "volume": 130649.0}, {"date": "2022-08-30", "close": 4.105, "volume": 110990.0}, {"date": "2022-08-31", "close": 4.28, "volume": 163811.0}, {"date": "2022-09-01", "close": 4.2, "volume": 272695.0}, {"date": "2022-09-02", "close": 4.23, "volume": 134014.0}, {"date": "2022-09-06", "close": 3.87, "volume": 1180959.0}, {"date": "2022-09-07", "close": 4.16, "volume": 17268.0}, {"date": "2022-09-08", "close": 3.99, "volume": 143473.0}, {"date": "2022-09-09", "close": 4.11, "volume": 439047.0}, {"date": "2022-09-12", "close": 4.36, "volume": 179470.0}, {"date": "2022-09-13", "close": 4.15, "volume": 144527.0}, {"date": "2022-09-14", "close": 4.38, "volume": 148067.0}, {"date": "2022-09-15", "close": 4.12, "volume": 289522.0}, {"date": "2022-09-16", "close": 4.03, "volume": 330268.0}, {"date": "2022-09-19", "close": 4.08, "volume": 134613.0}, {"date": "2022-09-20", "close": 4.21, "volume": 326067.0}, {"date": "2022-09-21", "close": 4.23, "volume": 64346.0}, {"date": "2022-09-22", "close": 4.43, "volume": 119250.0}, {"date": "2022-09-23", "close": 4.19, "volume": 640147.0}, {"date": "2022-09-26", "close": 3.64, "volume": 123159.0}, {"date": "2022-09-27", "close": 3.51, "volume": 134411.0}, {"date": "2022-09-28", "close": 3.39, "volume": 317261.0}, {"date": "2022-09-29", "close": 3.34, "volume": 104193.0}, {"date": "2022-09-30", "close": 3.26, "volume": 2309860.0}, {"date": "2022-10-03", "close": 3.5, "volume": 916999.0}, {"date": "2022-10-04", "close": 3.33, "volume": 940268.0}, {"date": "2022-10-05", "close": 3.26, "volume": 195835.0}, {"date": "2022-10-06", "close": 3.31, "volume": 472546.0}, {"date": "2022-10-07", "close": 3.13, "volume": 62701.0}, {"date": "2022-10-10", "close": 3.09, "volume": 256637.0}, {"date": "2022-10-11", "close": 3.03, "volume": 135220.0}, {"date": "2022-10-12", "close": 3.04, "volume": 30230.0}, {"date": "2022-10-13", "close": 3.05, "volume": 383159.0}, {"date": "2022-10-14", "close": 2.92, "volume": 150885.0}, {"date": "2022-10-17", "close": 3.02, "volume": 183039.0}, {"date": "2022-10-18", "close": 3.02, "volume": 251461.0}, {"date": "2022-10-19", "close": 2.86, "volume": 474877.0}, {"date": "2022-10-20", "close": 2.83, "volume": 325617.0}, {"date": "2022-10-21", "close": 2.93, "volume": 704079.0}, {"date": "2022-10-24", "close": 2.78, "volume": 76438.0}, {"date": "2022-10-25", "close": 2.82, "volume": 119664.0}, {"date": "2022-10-26", "close": 2.64, "volume": 199893.0}, {"date": "2022-10-27", "close": 2.81, "volume": 211964.0}, {"date": "2022-10-28", "close": 2.79, "volume": 120364.0}, {"date": "2022-10-31", "close": 3.02, "volume": 514025.0}, {"date": "2022-11-01", "close": 2.97, "volume": 493782.0}, {"date": "2022-11-02", "close": 2.89, "volume": 10110.0}, {"date": "2022-11-03", "close": 2.97, "volume": 78016.0}, {"date": "2022-11-04", "close": 2.91, "volume": 664166.0}, {"date": "2022-11-07", "close": 2.76, "volume": 72366.0}, {"date": "2022-11-08", "close": 2.73, "volume": 268305.0}, {"date": "2022-11-09", "close": 2.76, "volume": 1965197.0}, {"date": "2022-11-10", "close": 2.4, "volume": 1301530.0}, {"date": "2022-11-11", "close": 2.37, "volume": 587060.0}, {"date": "2022-11-14", "close": 2.49, "volume": 269562.0}, {"date": "2022-11-15", "close": 2.58, "volume": 29385.0}, {"date": "2022-11-16", "close": 2.23, "volume": 751977.0}, {"date": "2022-11-17", "close": 2.21, "volume": 546400.0}, {"date": "2022-11-18", "close": 2.25, "volume": 55950.0}, {"date": "2022-11-21", "close": 2.32, "volume": 630891.0}, {"date": "2022-11-22", "close": 2.325, "volume": 192318.0}, {"date": "2022-11-23", "close": 2.2444, "volume": 1942436.0}, {"date": "2022-11-25", "close": 2.36, "volume": 859729.0}, {"date": "2022-11-28", "close": 2.26, "volume": 54799.0}, {"date": "2022-11-29", "close": 2.39, "volume": 221913.0}, {"date": "2022-11-30", "close": 2.45, "volume": 632049.0}, {"date": "2022-12-01", "close": 2.33, "volume": 173815.0}, {"date": "2022-12-02", "close": 2.42, "volume": 106283.0}, {"date": "2022-12-05", "close": 2.18, "volume": 135442.0}, {"date": "2022-12-06", "close": 2.29, "volume": 2029457.0}, {"date": "2022-12-07", "close": 2.24, "volume": 75995.0}, {"date": "2022-12-08", "close": 2.1, "volume": 1092171.0}, {"date": "2022-12-09", "close": 2.0, "volume": 20540.0}, {"date": "2022-12-12", "close": 1.97, "volume": 69337.0}, {"date": "2022-12-13", "close": 1.88, "volume": 67735.0}, {"date": "2022-12-14", "close": 1.85, "volume": 556098.0}, {"date": "2022-12-15", "close": 1.84, "volume": 451240.0}, {"date": "2022-12-16", "close": 1.81, "volume": 363712.0}, {"date": "2022-12-19", "close": 1.89, "volume": 519099.0}, {"date": "2022-12-20", "close": 1.92, "volume": 773942.0}, {"date": "2022-12-21", "close": 1.97, "volume": 833133.0}, {"date": "2022-12-22", "close": 1.97, "volume": 532923.0}, {"date": "2022-12-23", "close": 2.13, "volume": 367231.0}, {"date": "2022-12-27", "close": 1.98, "volume": 443875.0}, {"date": "2022-12-28", "close": 2.18, "volume": 551495.0}, {"date": "2022-12-29", "close": 2.25, "volume": 245326.0}, {"date": "2022-12-30", "close": 2.37, "volume": 197144.0}, {"date": "2023-01-03", "close": 1.84, "volume": 407072.0}, {"date": "2023-01-04", "close": 1.98, "volume": 1210534.0}, {"date": "2023-01-05", "close": 2.15, "volume": 109195.0}, {"date": "2023-01-06", "close": 2.06, "volume": 301894.0}, {"date": "2023-01-09", "close": 2.08, "volume": 193478.0}, {"date": "2023-01-10", "close": 2.24, "volume": 69366.0}, {"date": "2023-01-11", "close": 2.39, "volume": 123682.0}, {"date": "2023-01-12", "close": 2.425, "volume": 242160.0}, {"date": "2023-01-13", "close": 2.34, "volume": 187174.0}, {"date": "2023-01-17", "close": 2.6, "volume": 359358.0}, {"date": "2023-01-18", "close": 2.43, "volume": 625577.0}, {"date": "2023-01-19", "close": 2.55, "volume": 701797.0}, {"date": "2023-01-20", "close": 2.57, "volume": 671889.0}, {"date": "2023-01-23", "close": 2.42, "volume": 254793.0}, {"date": "2023-01-24", "close": 2.49, "volume": 417683.0}, {"date": "2023-01-25", "close": 2.59, "volume": 283556.0}, {"date": "2023-01-26", "close": 2.5, "volume": 535781.0}, {"date": "2023-01-27", "close": 2.49, "volume": 455246.0}, {"date": "2023-01-30", "close": 2.47, "volume": 425979.0}, {"date": "2023-01-31", "close": 2.74, "volume": 853139.0}, {"date": "2023-02-01", "close": 2.5, "volume": 750407.0}, {"date": "2023-02-02", "close": 2.48, "volume": 210602.0}, {"date": "2023-02-03", "close": 2.29, "volume": 880193.0}, {"date": "2023-02-06", "close": 2.37, "volume": 235766.0}, {"date": "2023-02-07", "close": 2.27, "volume": 171842.0}, {"date": "2023-02-08", "close": 2.29, "volume": 52718.0}, {"date": "2023-02-09", "close": 2.18, "volume": 465285.0}, {"date": "2023-02-10", "close": 2.22, "volume": 338959.0}, {"date": "2023-02-13", "close": 2.18, "volume": 285361.0}, {"date": "2023-02-14", "close": 2.21, "volume": 146105.0}, {"date": "2023-02-15", "close": 2.23, "volume": 895403.0}, {"date": "2023-02-16", "close": 2.28, "volume": 771694.0}, {"date": "2023-02-17", "close": 2.23, "volume": 114246.0}, {"date": "2023-02-21", "close": 2.02, "volume": 227756.0}, {"date": "2023-02-22", "close": 2.16, "volume": 222764.0}, {"date": "2023-02-23", "close": 2.23, "volume": 271538.0}, {"date": "2023-02-24", "close": 2.1, "volume": 322222.0}, {"date": "2023-02-27", "close": 2.08, "volume": 81283.0}, {"date": "2023-02-28", "close": 2.03, "volume": 446848.0}, {"date": "2023-03-01", "close": 2.0, "volume": 317631.0}, {"date": "2023-03-02", "close": 1.97, "volume": 180368.0}, {"date": "2023-03-03", "close": 1.88, "volume": 409436.0}, {"date": "2023-03-06", "close": 1.97, "volume": 345726.0}, {"date": "2023-03-07", "close": 1.96, "volume": 245085.0}, {"date": "2023-03-08", "close": 2.06, "volume": 294992.0}, {"date": "2023-03-09", "close": 1.99, "volume": 191205.0}, {"date": "2023-03-10", "close": 1.91, "volume": 458626.0}, {"date": "2023-03-13", "close": 1.79, "volume": 302782.0}, {"date": "2023-03-14", "close": 1.63, "volume": 1173952.0}, {"date": "2023-03-15", "close": 1.55, "volume": 1509516.0}, {"date": "2023-03-16", "close": 1.62, "volume": 709067.0}, {"date": "2023-03-17", "close": 1.53, "volume": 730546.0}, {"date": "2023-03-20", "close": 1.47, "volume": 796792.0}, {"date": "2023-03-21", "close": 1.5, "volume": 446876.0}, {"date": "2023-03-22", "close": 1.51, "volume": 420157.0}, {"date": "2023-03-23", "close": 1.4, "volume": 588963.0}, {"date": "2023-03-24", "close": 1.55, "volume": 323595.0}, {"date": "2023-03-27", "close": 1.62, "volume": 496570.0}, {"date": "2023-03-28", "close": 1.67, "volume": 159099.0}, {"date": "2023-03-29", "close": 1.68, "volume": 169326.0}, {"date": "2023-03-30", "close": 1.8, "volume": 301982.0}, {"date": "2023-03-31", "close": 1.7, "volume": 255535.0}, {"date": "2023-04-03", "close": 1.7, "volume": 148989.0}, {"date": "2023-04-04", "close": 1.72, "volume": 115246.0}, {"date": "2023-04-05", "close": 1.71, "volume": 120052.0}, {"date": "2023-04-06", "close": 1.76, "volume": 210773.0}, {"date": "2023-04-10", "close": 1.84, "volume": 125661.0}, {"date": "2023-04-11", "close": 1.92, "volume": 409535.0}, {"date": "2023-04-12", "close": 1.93, "volume": 518761.0}, {"date": "2023-04-13", "close": 1.93, "volume": 144506.0}, {"date": "2023-04-14", "close": 1.88, "volume": 317877.0}, {"date": "2023-04-17", "close": 1.78, "volume": 276454.0}, {"date": "2023-04-18", "close": 1.77, "volume": 599489.0}, {"date": "2023-04-19", "close": 1.64, "volume": 860063.0}, {"date": "2023-04-20", "close": 1.66, "volume": 190157.0}, {"date": "2023-04-21", "close": 1.66, "volume": 38170.0}, {"date": "2023-04-24", "close": 1.57, "volume": 254377.0}, {"date": "2023-04-25", "close": 1.59, "volume": 168060.0}, {"date": "2023-04-26", "close": 1.61, "volume": 154702.0}, {"date": "2023-04-27", "close": 1.7, "volume": 185930.0}, {"date": "2023-04-28", "close": 1.75, "volume": 195692.0}, {"date": "2023-05-01", "close": 1.76, "volume": 39741.0}, {"date": "2023-05-02", "close": 1.67, "volume": 120846.0}, {"date": "2023-05-03", "close": 1.7, "volume": 175173.0}, {"date": "2023-05-04", "close": 1.7, "volume": 251415.0}, {"date": "2023-05-05", "close": 1.76, "volume": 200553.0}, {"date": "2023-05-08", "close": 1.88, "volume": 389412.0}, {"date": "2023-05-09", "close": 1.98, "volume": 571503.0}, {"date": "2023-05-10", "close": 2.17, "volume": 571290.0}, {"date": "2023-05-11", "close": 2.4, "volume": 755281.0}, {"date": "2023-05-12", "close": 2.36, "volume": 393636.0}, {"date": "2023-05-15", "close": 2.37, "volume": 275026.0}, {"date": "2023-05-16", "close": 2.28, "volume": 444111.0}, {"date": "2023-05-17", "close": 2.38, "volume": 209925.0}, {"date": "2023-05-18", "close": 2.52, "volume": 210898.0}, {"date": "2023-05-19", "close": 2.39, "volume": 389934.0}, {"date": "2023-05-22", "close": 2.33, "volume": 166777.0}, {"date": "2023-05-23", "close": 2.32, "volume": 235832.0}, {"date": "2023-05-24", "close": 2.29, "volume": 186554.0}, {"date": "2023-05-25", "close": 2.46, "volume": 2079214.0}, {"date": "2023-05-26", "close": 2.42, "volume": 1294086.0}, {"date": "2023-05-30", "close": 2.45, "volume": 131707.0}, {"date": "2023-05-31", "close": 2.52, "volume": 650664.0}, {"date": "2023-06-01", "close": 2.81, "volume": 409639.0}, {"date": "2023-06-02", "close": 2.93, "volume": 467638.0}, {"date": "2023-06-05", "close": 3.01, "volume": 205090.0}, {"date": "2023-06-06", "close": 3.27, "volume": 327012.0}, {"date": "2023-06-07", "close": 3.22, "volume": 546927.0}, {"date": "2023-06-08", "close": 3.15, "volume": 221552.0}, {"date": "2023-06-09", "close": 3.43, "volume": 217852.0}, {"date": "2023-06-12", "close": 3.25, "volume": 332024.0}, {"date": "2023-06-13", "close": 3.14, "volume": 400397.0}, {"date": "2023-06-14", "close": 3.24, "volume": 191776.0}, {"date": "2023-06-15", "close": 3.21, "volume": 174808.0}, {"date": "2023-06-16", "close": 3.17, "volume": 78670.0}, {"date": "2023-06-20", "close": 3.34, "volume": 178974.0}, {"date": "2023-06-21", "close": 3.45, "volume": 191547.0}, {"date": "2023-06-22", "close": 3.22, "volume": 253683.0}, {"date": "2023-06-23", "close": 3.27, "volume": 270926.0}, {"date": "2023-06-26", "close": 3.4, "volume": 129163.0}, {"date": "2023-06-27", "close": 3.26, "volume": 147629.0}, {"date": "2023-06-28", "close": 3.02, "volume": 174098.0}, {"date": "2023-06-29", "close": 3.03, "volume": 299099.0}, {"date": "2023-06-30", "close": 3.13, "volume": 77176.0}, {"date": "2023-07-03", "close": 3.04, "volume": 81137.0}, {"date": "2023-07-05", "close": 3.02, "volume": 217802.0}, {"date": "2023-07-06", "close": 2.86, "volume": 282008.0}, {"date": "2023-07-07", "close": 3.2, "volume": 460429.0}, {"date": "2023-07-10", "close": 3.23, "volume": 342543.0}, {"date": "2023-07-11", "close": 3.32, "volume": 161884.0}, {"date": "2023-07-12", "close": 3.23, "volume": 104704.0}, {"date": "2023-07-13", "close": 3.29, "volume": 120187.0}, {"date": "2023-07-14", "close": 3.15, "volume": 166239.0}, {"date": "2023-07-17", "close": 3.27, "volume": 74133.0}, {"date": "2023-07-18", "close": 3.35, "volume": 206291.0}, {"date": "2023-07-19", "close": 3.42, "volume": 149311.0}, {"date": "2023-07-20", "close": 3.48, "volume": 105188.0}, {"date": "2023-07-21", "close": 3.71, "volume": 699547.0}, {"date": "2023-07-24", "close": 3.74, "volume": 118973.0}, {"date": "2023-07-25", "close": 3.78, "volume": 161726.0}, {"date": "2023-07-26", "close": 3.74, "volume": 177333.0}, {"date": "2023-07-27", "close": 3.74, "volume": 301506.0}, {"date": "2023-07-28", "close": 3.76, "volume": 141048.0}, {"date": "2023-07-31", "close": 3.95, "volume": 219916.0}, {"date": "2023-08-01", "close": 3.93, "volume": 142867.0}, {"date": "2023-08-02", "close": 3.75, "volume": 119499.0}, {"date": "2023-08-03", "close": 3.66, "volume": 205280.0}, {"date": "2023-08-04", "close": 3.58, "volume": 196983.0}, {"date": "2023-08-07", "close": 3.42, "volume": 195270.0}, {"date": "2023-08-08", "close": 3.39, "volume": 151424.0}, {"date": "2023-08-09", "close": 3.32, "volume": 139093.0}, {"date": "2023-08-10", "close": 3.45, "volume": 149647.0}, {"date": "2023-08-11", "close": 3.68, "volume": 112250.0}, {"date": "2023-08-14", "close": 3.96, "volume": 667669.0}, {"date": "2023-08-15", "close": 3.94, "volume": 260807.0}, {"date": "2023-08-16", "close": 3.92, "volume": 669584.0}, {"date": "2023-08-17", "close": 3.97, "volume": 197451.0}, {"date": "2023-08-18", "close": 4.37, "volume": 292249.0}, {"date": "2023-08-21", "close": 4.43, "volume": 183289.0}, {"date": "2023-08-22", "close": 4.58, "volume": 214521.0}, {"date": "2023-08-23", "close": 4.52, "volume": 381138.0}, {"date": "2023-08-24", "close": 4.33, "volume": 124693.0}, {"date": "2023-08-25", "close": 4.46, "volume": 65582.0}, {"date": "2023-08-28", "close": 4.57, "volume": 191240.0}, {"date": "2023-08-29", "close": 4.56, "volume": 86639.0}, {"date": "2023-08-30", "close": 4.42, "volume": 117054.0}, {"date": "2023-08-31", "close": 4.08, "volume": 232340.0}, {"date": "2023-09-01", "close": 4.07, "volume": 191288.0}, {"date": "2023-09-05", "close": 4.06, "volume": 143291.0}, {"date": "2023-09-06", "close": 3.86, "volume": 184280.0}, {"date": "2023-09-07", "close": 3.82, "volume": 40238.0}, {"date": "2023-09-08", "close": 3.78, "volume": 150281.0}, {"date": "2023-09-11", "close": 3.99, "volume": 154366.0}, {"date": "2023-09-12", "close": 4.18, "volume": 282877.0}, {"date": "2023-09-13", "close": 4.35, "volume": 389512.0}, {"date": "2023-09-14", "close": 4.4, "volume": 53565.0}, {"date": "2023-09-15", "close": 4.32, "volume": 31786.0}, {"date": "2023-09-18", "close": 4.35, "volume": 131086.0}, {"date": "2023-09-19", "close": 4.13, "volume": 115425.0}, {"date": "2023-09-20", "close": 4.18, "volume": 40230.0}, {"date": "2023-09-21", "close": 4.01, "volume": 259919.0}, {"date": "2023-09-22", "close": 4.12, "volume": 67864.0}, {"date": "2023-09-25", "close": 4.01, "volume": 52434.0}, {"date": "2023-09-26", "close": 3.77, "volume": 221940.0}, {"date": "2023-09-27", "close": 3.74, "volume": 137473.0}, {"date": "2023-09-28", "close": 3.98, "volume": 137126.0}, {"date": "2023-09-29", "close": 4.0, "volume": 77181.0}, {"date": "2023-10-02", "close": 3.77, "volume": 215414.0}, {"date": "2023-10-03", "close": 3.62, "volume": 234280.0}, {"date": "2023-10-04", "close": 3.78, "volume": 126073.0}, {"date": "2023-10-05", "close": 3.84, "volume": 243308.0}, {"date": "2023-10-06", "close": 3.88, "volume": 205996.0}, {"date": "2023-10-09", "close": 3.97, "volume": 256801.0}, {"date": "2023-10-10", "close": 4.21, "volume": 187827.0}, {"date": "2023-10-11", "close": 4.39, "volume": 184956.0}, {"date": "2023-10-12", "close": 4.21, "volume": 40773.0}, {"date": "2023-10-13", "close": 4.33, "volume": 168743.0}, {"date": "2023-10-16", "close": 4.19, "volume": 908374.0}, {"date": "2023-10-17", "close": 4.1, "volume": 337477.0}, {"date": "2023-10-18", "close": 4.12, "volume": 232400.0}, {"date": "2023-10-19", "close": 4.16, "volume": 313159.0}, {"date": "2023-10-20", "close": 4.16, "volume": 345902.0}, {"date": "2023-10-23", "close": 4.34, "volume": 500168.0}, {"date": "2023-10-24", "close": 4.66, "volume": 354315.0}, {"date": "2023-10-25", "close": 4.79, "volume": 413564.0}, {"date": "2023-10-26", "close": 4.82, "volume": 312217.0}, {"date": "2023-10-27", "close": 4.67, "volume": 200619.0}, {"date": "2023-10-30", "close": 4.42, "volume": 207765.0}, {"date": "2023-10-31", "close": 4.45, "volume": 193850.0}, {"date": "2023-11-01", "close": 4.58, "volume": 712816.0}, {"date": "2023-11-02", "close": 4.5, "volume": 320412.0}, {"date": "2023-11-03", "close": 4.88, "volume": 747194.0}, {"date": "2023-11-06", "close": 4.58, "volume": 558864.0}, {"date": "2023-11-07", "close": 4.81, "volume": 452085.0}, {"date": "2023-11-08", "close": 4.79, "volume": 220687.0}, {"date": "2023-11-09", "close": 4.81, "volume": 320155.0}, {"date": "2023-11-10", "close": 5.1, "volume": 851411.0}, {"date": "2023-11-13", "close": 5.15, "volume": 219057.0}, {"date": "2023-11-14", "close": 5.46, "volume": 357745.0}, {"date": "2023-11-15", "close": 5.58, "volume": 245684.0}, {"date": "2023-11-16", "close": 5.6, "volume": 351966.0}, {"date": "2023-11-17", "close": 5.52, "volume": 128695.0}, {"date": "2023-11-20", "close": 5.69, "volume": 292356.0}, {"date": "2023-11-21", "close": 5.79, "volume": 204829.0}, {"date": "2023-11-22", "close": 5.39, "volume": 364364.0}, {"date": "2023-11-24", "close": 5.48, "volume": 124251.0}, {"date": "2023-11-27", "close": 5.35, "volume": 226393.0}, {"date": "2023-11-28", "close": 5.45, "volume": 176123.0}, {"date": "2023-11-29", "close": 5.38, "volume": 163180.0}, {"date": "2023-11-30", "close": 5.26, "volume": 91212.0}, {"date": "2023-12-01", "close": 4.98, "volume": 432631.0}, {"date": "2023-12-04", "close": 4.82, "volume": 300394.0}, {"date": "2023-12-05", "close": 4.81, "volume": 434995.0}, {"date": "2023-12-06", "close": 4.81, "volume": 215550.0}, {"date": "2023-12-07", "close": 4.99, "volume": 259967.0}, {"date": "2023-12-08", "close": 5.0, "volume": 161765.0}, {"date": "2023-12-11", "close": 5.05, "volume": 141541.0}, {"date": "2023-12-12", "close": 4.95, "volume": 109676.0}, {"date": "2023-12-13", "close": 5.17, "volume": 228204.0}, {"date": "2023-12-14", "close": 5.31, "volume": 261782.0}, {"date": "2023-12-15", "close": 5.19, "volume": 577120.0}, {"date": "2023-12-18", "close": 5.26, "volume": 128896.0}, {"date": "2023-12-19", "close": 5.33, "volume": 213602.0}, {"date": "2023-12-20", "close": 5.32, "volume": 1147018.0}, {"date": "2023-12-21", "close": 5.3, "volume": 295168.0}, {"date": "2023-12-22", "close": 5.27, "volume": 265605.0}, {"date": "2023-12-26", "close": 5.37, "volume": 272486.0}, {"date": "2023-12-27", "close": 5.75, "volume": 603797.0}, {"date": "2023-12-28", "close": 5.61, "volume": 286645.0}, {"date": "2023-12-29", "close": 5.56, "volume": 320098.0}, {"date": "2024-01-02", "close": 5.38, "volume": 254763.0}, {"date": "2024-01-03", "close": 5.34, "volume": 162417.0}, {"date": "2024-01-04", "close": 5.2, "volume": 364145.0}, {"date": "2024-01-05", "close": 5.48, "volume": 453594.0}, {"date": "2024-01-08", "close": 5.66, "volume": 331826.0}, {"date": "2024-01-09", "close": 5.58, "volume": 328680.0}, {"date": "2024-01-10", "close": 5.32, "volume": 303264.0}, {"date": "2024-01-11", "close": 5.38, "volume": 420055.0}, {"date": "2024-01-12", "close": 5.25, "volume": 284565.0}, {"date": "2024-01-16", "close": 5.0, "volume": 369991.0}, {"date": "2024-01-17", "close": 4.54, "volume": 3307444.0}, {"date": "2024-01-18", "close": 4.46, "volume": 13650260.0}, {"date": "2024-01-19", "close": 4.63, "volume": 5690617.0}, {"date": "2024-01-22", "close": 4.67, "volume": 3741070.0}, {"date": "2024-01-23", "close": 4.74, "volume": 2626720.0}, {"date": "2024-01-24", "close": 4.76, "volume": 1059311.0}, {"date": "2024-01-25", "close": 4.87, "volume": 1715645.0}, {"date": "2024-01-26", "close": 5.06, "volume": 2246220.0}, {"date": "2024-01-29", "close": 5.09, "volume": 2388484.0}, {"date": "2024-01-30", "close": 4.98, "volume": 1890446.0}, {"date": "2024-01-31", "close": 5.03, "volume": 2706126.0}, {"date": "2024-02-01", "close": 5.11, "volume": 937981.0}, {"date": "2024-02-02", "close": 5.18, "volume": 510607.0}, {"date": "2024-02-05", "close": 5.16, "volume": 361530.0}, {"date": "2024-02-06", "close": 5.3, "volume": 683255.0}, {"date": "2024-02-07", "close": 5.29, "volume": 1751210.0}, {"date": "2024-02-08", "close": 5.49, "volume": 2068547.0}, {"date": "2024-02-09", "close": 5.56, "volume": 1908008.0}, {"date": "2024-02-12", "close": 5.54, "volume": 788832.0}, {"date": "2024-02-13", "close": 5.38, "volume": 1117670.0}, {"date": "2024-02-14", "close": 5.47, "volume": 803497.0}, {"date": "2024-02-15", "close": 5.43, "volume": 778445.0}, {"date": "2024-02-16", "close": 5.4, "volume": 1875912.0}, {"date": "2024-02-20", "close": 5.33, "volume": 1108028.0}, {"date": "2024-02-21", "close": 5.3, "volume": 717564.0}, {"date": "2024-02-22", "close": 5.41, "volume": 1900158.0}, {"date": "2024-02-23", "close": 5.25, "volume": 2154440.0}, {"date": "2024-02-26", "close": 5.24, "volume": 773317.0}, {"date": "2024-02-27", "close": 5.62, "volume": 885764.0}, {"date": "2024-02-28", "close": 5.7, "volume": 1254028.0}, {"date": "2024-02-29", "close": 5.65, "volume": 398418.0}, {"date": "2024-03-01", "close": 5.92, "volume": 623587.0}, {"date": "2024-03-04", "close": 5.97, "volume": 1138178.0}, {"date": "2024-03-05", "close": 6.08, "volume": 3502481.0}, {"date": "2024-03-06", "close": 6.13, "volume": 753461.0}, {"date": "2024-03-07", "close": 6.01, "volume": 1251162.0}, {"date": "2024-03-08", "close": 6.04, "volume": 644573.0}, {"date": "2024-03-11", "close": 6.07, "volume": 902747.0}, {"date": "2024-03-12", "close": 6.16, "volume": 677432.0}, {"date": "2024-03-13", "close": 6.33, "volume": 812684.0}, {"date": "2024-03-14", "close": 6.13, "volume": 1090099.0}, {"date": "2024-03-15", "close": 5.92, "volume": 806149.0}, {"date": "2024-03-18", "close": 5.8, "volume": 728608.0}, {"date": "2024-03-19", "close": 5.92, "volume": 1033335.0}, {"date": "2024-03-20", "close": 6.15, "volume": 995496.0}, {"date": "2024-03-21", "close": 6.02, "volume": 609124.0}, {"date": "2024-03-22", "close": 6.01, "volume": 654293.0}, {"date": "2024-03-25", "close": 5.92, "volume": 577064.0}, {"date": "2024-03-26", "close": 5.93, "volume": 595639.0}, {"date": "2024-03-27", "close": 5.85, "volume": 1288203.0}, {"date": "2024-03-28", "close": 5.71, "volume": 1212183.0}, {"date": "2024-04-01", "close": 5.76, "volume": 2194053.0}, {"date": "2024-04-02", "close": 5.71, "volume": 1266271.0}, {"date": "2024-04-03", "close": 5.65, "volume": 772542.0}, {"date": "2024-04-04", "close": 5.8, "volume": 1327472.0}, {"date": "2024-04-05", "close": 5.83, "volume": 887189.0}, {"date": "2024-04-08", "close": 6.05, "volume": 520669.0}, {"date": "2024-04-09", "close": 6.02, "volume": 571388.0}, {"date": "2024-04-10", "close": 5.77, "volume": 1251824.0}, {"date": "2024-04-11", "close": 5.59, "volume": 761357.0}, {"date": "2024-04-12", "close": 5.38, "volume": 723266.0}, {"date": "2024-04-15", "close": 5.1, "volume": 1587496.0}, {"date": "2024-04-16", "close": 4.97, "volume": 1644619.0}, {"date": "2024-04-17", "close": 5.06, "volume": 678724.0}, {"date": "2024-04-18", "close": 5.1, "volume": 642151.0}, {"date": "2024-04-19", "close": 5.21, "volume": 542835.0}, {"date": "2024-04-22", "close": 5.21, "volume": 394463.0}, {"date": "2024-04-23", "close": 5.23, "volume": 440075.0}, {"date": "2024-04-24", "close": 5.07, "volume": 667205.0}, {"date": "2024-04-25", "close": 5.06, "volume": 317579.0}, {"date": "2024-04-26", "close": 5.21, "volume": 420950.0}, {"date": "2024-04-29", "close": 5.16, "volume": 502191.0}, {"date": "2024-04-30", "close": 5.03, "volume": 310948.0}, {"date": "2024-05-01", "close": 5.05, "volume": 201954.0}, {"date": "2024-05-02", "close": 5.14, "volume": 436869.0}, {"date": "2024-05-03", "close": 5.47, "volume": 710721.0}, {"date": "2024-05-06", "close": 5.45, "volume": 438700.0}, {"date": "2024-05-07", "close": 5.4, "volume": 756520.0}, {"date": "2024-05-08", "close": 5.46, "volume": 464943.0}, {"date": "2024-05-09", "close": 5.73, "volume": 1451495.0}, {"date": "2024-05-10", "close": 5.75, "volume": 801943.0}, {"date": "2024-05-13", "close": 5.65, "volume": 568085.0}, {"date": "2024-05-14", "close": 6.0, "volume": 914350.0}, {"date": "2024-05-15", "close": 6.12, "volume": 1507487.0}, {"date": "2024-05-16", "close": 6.3, "volume": 1379128.0}, {"date": "2024-05-17", "close": 6.42, "volume": 717710.0}, {"date": "2024-05-20", "close": 6.52, "volume": 474464.0}, {"date": "2024-05-21", "close": 6.75, "volume": 1017610.0}, {"date": "2024-05-22", "close": 6.53, "volume": 1317828.0}, {"date": "2024-05-23", "close": 6.48, "volume": 443962.0}, {"date": "2024-05-24", "close": 6.53, "volume": 2693141.0}, {"date": "2024-05-28", "close": 6.51, "volume": 825666.0}, {"date": "2024-05-29", "close": 6.25, "volume": 2185662.0}, {"date": "2024-05-30", "close": 6.34, "volume": 576786.0}, {"date": "2024-05-31", "close": 6.08, "volume": 1700564.0}, {"date": "2024-06-03", "close": 5.88, "volume": 1283943.0}, {"date": "2024-06-04", "close": 5.64, "volume": 546854.0}, {"date": "2024-06-05", "close": 5.93, "volume": 1220968.0}, {"date": "2024-06-06", "close": 6.21, "volume": 721993.0}, {"date": "2024-06-07", "close": 5.94, "volume": 674456.0}, {"date": "2024-06-10", "close": 5.76, "volume": 567428.0}, {"date": "2024-06-11", "close": 5.86, "volume": 578679.0}, {"date": "2024-06-12", "close": 5.67, "volume": 441266.0}, {"date": "2024-06-13", "close": 5.63, "volume": 425372.0}, {"date": "2024-06-14", "close": 5.79, "volume": 564467.0}, {"date": "2024-06-17", "close": 5.81, "volume": 937801.0}, {"date": "2024-06-18", "close": 5.7, "volume": 602794.0}, {"date": "2024-06-20", "close": 5.76, "volume": 1801567.0}, {"date": "2024-06-21", "close": 5.78, "volume": 2558312.0}, {"date": "2024-06-24", "close": 5.9, "volume": 540766.0}, {"date": "2024-06-25", "close": 6.07, "volume": 1090249.0}, {"date": "2024-06-26", "close": 6.15, "volume": 801293.0}, {"date": "2024-06-27", "close": 6.24, "volume": 702059.0}, {"date": "2024-06-28", "close": 6.15, "volume": 637130.0}, {"date": "2024-07-01", "close": 5.97, "volume": 599154.0}, {"date": "2024-07-02", "close": 5.84, "volume": 680464.0}, {"date": "2024-07-03", "close": 5.98, "volume": 247523.0}, {"date": "2024-07-05", "close": 6.14, "volume": 597835.0}, {"date": "2024-07-08", "close": 6.04, "volume": 630025.0}, {"date": "2024-07-09", "close": 6.3, "volume": 1623490.0}, {"date": "2024-07-10", "close": 6.25, "volume": 1106302.0}, {"date": "2024-07-11", "close": 6.44, "volume": 830333.0}, {"date": "2024-07-12", "close": 6.74, "volume": 931950.0}, {"date": "2024-07-15", "close": 6.95, "volume": 1119153.0}, {"date": "2024-07-16", "close": 6.88, "volume": 942193.0}, {"date": "2024-07-17", "close": 6.77, "volume": 597356.0}, {"date": "2024-07-18", "close": 6.52, "volume": 656672.0}, {"date": "2024-07-19", "close": 6.84, "volume": 1266557.0}, {"date": "2024-07-22", "close": 6.95, "volume": 1692111.0}, {"date": "2024-07-23", "close": 7.0, "volume": 2159259.0}, {"date": "2024-07-24", "close": 7.02, "volume": 916859.0}, {"date": "2024-07-25", "close": 6.7, "volume": 1277314.0}, {"date": "2024-07-26", "close": 6.65, "volume": 1196698.0}, {"date": "2024-07-29", "close": 6.6, "volume": 743783.0}, {"date": "2024-07-30", "close": 6.67, "volume": 872029.0}, {"date": "2024-07-31", "close": 6.46, "volume": 676575.0}, {"date": "2024-08-01", "close": 6.44, "volume": 2588312.0}, {"date": "2024-08-02", "close": 6.31, "volume": 1901712.0}, {"date": "2024-08-05", "close": 6.18, "volume": 1035510.0}, {"date": "2024-08-06", "close": 6.34, "volume": 983020.0}, {"date": "2024-08-07", "close": 6.3, "volume": 1754469.0}, {"date": "2024-08-08", "close": 6.75, "volume": 2018961.0}, {"date": "2024-08-09", "close": 6.86, "volume": 1664271.0}, {"date": "2024-08-12", "close": 6.87, "volume": 1461961.0}, {"date": "2024-08-13", "close": 7.29, "volume": 5379351.0}, {"date": "2024-08-14", "close": 7.14, "volume": 1791711.0}, {"date": "2024-08-15", "close": 7.2, "volume": 2713210.0}, {"date": "2024-08-16", "close": 7.42, "volume": 2847838.0}, {"date": "2024-08-19", "close": 7.52, "volume": 2410073.0}, {"date": "2024-08-20", "close": 7.66, "volume": 1715282.0}, {"date": "2024-08-21", "close": 7.64, "volume": 1469878.0}, {"date": "2024-08-22", "close": 7.48, "volume": 1425469.0}, {"date": "2024-08-23", "close": 7.65, "volume": 1314882.0}, {"date": "2024-08-26", "close": 7.8, "volume": 1706298.0}, {"date": "2024-08-27", "close": 7.71, "volume": 2251804.0}, {"date": "2024-08-28", "close": 7.6, "volume": 1701673.0}, {"date": "2024-08-29", "close": 7.25, "volume": 3057041.0}, {"date": "2024-08-30", "close": 7.35, "volume": 35205830.0}, {"date": "2024-09-03", "close": 7.44, "volume": 2934775.0}, {"date": "2024-09-04", "close": 7.24, "volume": 1628844.0}, {"date": "2024-09-05", "close": 7.45, "volume": 1119112.0}, {"date": "2024-09-06", "close": 7.19, "volume": 1635669.0}, {"date": "2024-09-09", "close": 7.19, "volume": 1296247.0}, {"date": "2024-09-10", "close": 6.9, "volume": 1431359.0}, {"date": "2024-09-11", "close": 7.11, "volume": 1218421.0}, {"date": "2024-09-12", "close": 7.04, "volume": 1057857.0}, {"date": "2024-09-13", "close": 7.2, "volume": 909359.0}, {"date": "2024-09-16", "close": 7.22, "volume": 620762.0}, {"date": "2024-09-17", "close": 7.29, "volume": 870479.0}, {"date": "2024-09-18", "close": 7.37, "volume": 1651113.0}, {"date": "2024-09-19", "close": 7.49, "volume": 1488214.0}, {"date": "2024-09-20", "close": 7.12, "volume": 2118080.0}, {"date": "2024-09-23", "close": 6.89, "volume": 1006407.0}, {"date": "2024-09-24", "close": 6.79, "volume": 1175393.0}, {"date": "2024-09-25", "close": 6.74, "volume": 1234926.0}, {"date": "2024-09-26", "close": 6.74, "volume": 1101920.0}, {"date": "2024-09-27", "close": 6.74, "volume": 941382.0}, {"date": "2024-09-30", "close": 6.66, "volume": 1380730.0}, {"date": "2024-10-01", "close": 6.54, "volume": 1461377.0}, {"date": "2024-10-02", "close": 6.47, "volume": 1359553.0}, {"date": "2024-10-03", "close": 6.13, "volume": 2009923.0}, {"date": "2024-10-04", "close": 6.15, "volume": 1233720.0}, {"date": "2024-10-07", "close": 6.05, "volume": 1197431.0}, {"date": "2024-10-08", "close": 6.24, "volume": 1341170.0}, {"date": "2024-10-09", "close": 6.55, "volume": 1787881.0}, {"date": "2024-10-10", "close": 6.46, "volume": 1604742.0}, {"date": "2024-10-11", "close": 6.28, "volume": 1671141.0}, {"date": "2024-10-14", "close": 6.48, "volume": 1610291.0}, {"date": "2024-10-15", "close": 6.31, "volume": 1320834.0}, {"date": "2024-10-16", "close": 6.52, "volume": 1426455.0}, {"date": "2024-10-17", "close": 6.58, "volume": 875977.0}, {"date": "2024-10-18", "close": 6.59, "volume": 1257567.0}, {"date": "2024-10-21", "close": 6.64, "volume": 759706.0}, {"date": "2024-10-22", "close": 6.61, "volume": 779449.0}, {"date": "2024-10-23", "close": 6.38, "volume": 1566905.0}, {"date": "2024-10-24", "close": 6.51, "volume": 981156.0}, {"date": "2024-10-25", "close": 6.45, "volume": 1253504.0}, {"date": "2024-10-28", "close": 6.61, "volume": 1545209.0}, {"date": "2024-10-29", "close": 6.56, "volume": 1358246.0}, {"date": "2024-10-30", "close": 6.52, "volume": 1332148.0}, {"date": "2024-10-31", "close": 6.56, "volume": 1589632.0}, {"date": "2024-11-01", "close": 6.19, "volume": 1024610.0}, {"date": "2024-11-04", "close": 6.44, "volume": 790734.0}, {"date": "2024-11-05", "close": 6.59, "volume": 734985.0}, {"date": "2024-11-06", "close": 6.67, "volume": 902098.0}, {"date": "2024-11-07", "close": 6.62, "volume": 1138305.0}, {"date": "2024-11-08", "close": 6.41, "volume": 996116.0}, {"date": "2024-11-11", "close": 6.18, "volume": 1285426.0}, {"date": "2024-11-12", "close": 6.17, "volume": 868146.0}, {"date": "2024-11-13", "close": 6.11, "volume": 1057754.0}, {"date": "2024-11-14", "close": 5.97, "volume": 3008825.0}, {"date": "2024-11-15", "close": 5.99, "volume": 902879.0}, {"date": "2024-11-18", "close": 6.03, "volume": 1129758.0}, {"date": "2024-11-19", "close": 5.6, "volume": 2696767.0}, {"date": "2024-11-20", "close": 5.77, "volume": 2006764.0}, {"date": "2024-11-21", "close": 5.54, "volume": 3534609.0}, {"date": "2024-11-22", "close": 5.61, "volume": 1402699.0}, {"date": "2024-11-25", "close": 5.65, "volume": 4061646.0}, {"date": "2024-11-26", "close": 5.58, "volume": 995197.0}, {"date": "2024-11-27", "close": 5.28, "volume": 2326557.0}, {"date": "2024-11-29", "close": 4.62, "volume": 5667381.0}, {"date": "2024-12-02", "close": 4.56, "volume": 2771256.0}, {"date": "2024-12-03", "close": 4.46, "volume": 2643119.0}, {"date": "2024-12-04", "close": 4.36, "volume": 2889581.0}, {"date": "2024-12-05", "close": 4.53, "volume": 1990285.0}, {"date": "2024-12-06", "close": 4.43, "volume": 1867871.0}, {"date": "2024-12-09", "close": 4.3, "volume": 3229847.0}, {"date": "2024-12-10", "close": 4.58, "volume": 2083079.0}, {"date": "2024-12-11", "close": 4.74, "volume": 3594338.0}, {"date": "2024-12-12", "close": 4.51, "volume": 1974711.0}, {"date": "2024-12-13", "close": 4.63, "volume": 1794573.0}, {"date": "2024-12-16", "close": 4.42, "volume": 2247904.0}, {"date": "2024-12-17", "close": 4.39, "volume": 1935407.0}, {"date": "2024-12-18", "close": 3.95, "volume": 2971440.0}, {"date": "2024-12-19", "close": 4.04, "volume": 2242476.0}, {"date": "2024-12-20", "close": 4.36, "volume": 4289929.0}, {"date": "2024-12-23", "close": 4.21, "volume": 2173953.0}, {"date": "2024-12-24", "close": 4.21, "volume": 559054.0}, {"date": "2024-12-26", "close": 4.3, "volume": 1463330.0}, {"date": "2024-12-27", "close": 4.25, "volume": 1348482.0}, {"date": "2024-12-30", "close": 4.19, "volume": 1100122.0}, {"date": "2024-12-31", "close": 4.22, "volume": 1129194.0}, {"date": "2025-01-02", "close": 4.11, "volume": 2013203.0}, {"date": "2025-01-03", "close": 4.0, "volume": 1343831.0}, {"date": "2025-01-06", "close": 4.22, "volume": 1855196.0}, {"date": "2025-01-07", "close": 4.39, "volume": 2059244.0}, {"date": "2025-01-08", "close": 4.25, "volume": 1299513.0}, {"date": "2025-01-10", "close": 4.26, "volume": 1481555.0}, {"date": "2025-01-13", "close": 4.33, "volume": 1659717.0}, {"date": "2025-01-14", "close": 4.34, "volume": 1252313.0}, {"date": "2025-01-15", "close": 4.56, "volume": 2916375.0}, {"date": "2025-01-16", "close": 4.65, "volume": 1637871.0}, {"date": "2025-01-17", "close": 4.73, "volume": 3076777.0}, {"date": "2025-01-21", "close": 4.75, "volume": 1605155.0}, {"date": "2025-01-22", "close": 4.97, "volume": 2807847.0}, {"date": "2025-01-23", "close": 4.94, "volume": 1671491.0}, {"date": "2025-01-24", "close": 4.97, "volume": 1340559.0}, {"date": "2025-01-27", "close": 4.97, "volume": 1258467.0}, {"date": "2025-01-28", "close": 5.09, "volume": 2305755.0}, {"date": "2025-01-29", "close": 5.06, "volume": 1360485.0}, {"date": "2025-01-30", "close": 5.26, "volume": 1954467.0}, {"date": "2025-01-31", "close": 5.23, "volume": 1530139.0}, {"date": "2025-02-03", "close": 5.23, "volume": 1997179.0}, {"date": "2025-02-04", "close": 5.24, "volume": 2110825.0}, {"date": "2025-02-05", "close": 5.28, "volume": 1927630.0}, {"date": "2025-02-06", "close": 5.56, "volume": 3460861.0}, {"date": "2025-02-07", "close": 5.32, "volume": 3259792.0}, {"date": "2025-02-10", "close": 5.51, "volume": 2277239.0}, {"date": "2025-02-11", "close": 5.25, "volume": 2910980.0}, {"date": "2025-02-12", "close": 5.27, "volume": 4321562.0}, {"date": "2025-02-13", "close": 5.37, "volume": 1540782.0}, {"date": "2025-02-14", "close": 5.47, "volume": 2852544.0}, {"date": "2025-02-18", "close": 5.52, "volume": 2168696.0}, {"date": "2025-02-19", "close": 5.35, "volume": 1762117.0}, {"date": "2025-02-20", "close": 5.4, "volume": 1606043.0}, {"date": "2025-02-21", "close": 5.21, "volume": 3011857.0}, {"date": "2025-02-24", "close": 5.14, "volume": 3692988.0}, {"date": "2025-02-25", "close": 5.34, "volume": 2680765.0}, {"date": "2025-02-26", "close": 5.29, "volume": 2616981.0}, {"date": "2025-02-27", "close": 5.31, "volume": 2924703.0}, {"date": "2025-02-28", "close": 5.36, "volume": 32727670.0}, {"date": "2025-03-03", "close": 5.06, "volume": 2237124.0}, {"date": "2025-03-04", "close": 5.13, "volume": 1843992.0}, {"date": "2025-03-05", "close": 5.47, "volume": 3128061.0}, {"date": "2025-03-06", "close": 5.43, "volume": 1265496.0}, {"date": "2025-03-07", "close": 5.52, "volume": 2078743.0}, {"date": "2025-03-10", "close": 5.24, "volume": 1660500.0}, {"date": "2025-03-11", "close": 5.16, "volume": 1713735.0}, {"date": "2025-03-12", "close": 5.46, "volume": 2972913.0}, {"date": "2025-03-13", "close": 5.55, "volume": 2042790.0}, {"date": "2025-03-14", "close": 5.91, "volume": 2339412.0}, {"date": "2025-03-17", "close": 6.01, "volume": 3501118.0}, {"date": "2025-03-18", "close": 5.79, "volume": 1481944.0}, {"date": "2025-03-19", "close": 5.9, "volume": 2355505.0}, {"date": "2025-03-20", "close": 5.86, "volume": 2318837.0}, {"date": "2025-03-21", "close": 5.78, "volume": 1461379.0}, {"date": "2025-03-24", "close": 5.61, "volume": 2112816.0}, {"date": "2025-03-25", "close": 5.63, "volume": 1363993.0}, {"date": "2025-03-26", "close": 5.68, "volume": 1148194.0}, {"date": "2025-03-27", "close": 5.75, "volume": 1397155.0}, {"date": "2025-03-28", "close": 5.65, "volume": 2769239.0}, {"date": "2025-03-31", "close": 5.48, "volume": 2573095.0}, {"date": "2025-04-01", "close": 5.52, "volume": 1459371.0}, {"date": "2025-04-02", "close": 5.52, "volume": 1222290.0}, {"date": "2025-04-03", "close": 5.66, "volume": 3055547.0}, {"date": "2025-04-04", "close": 5.44, "volume": 3212953.0}, {"date": "2025-04-07", "close": 5.1, "volume": 3165995.0}, {"date": "2025-04-08", "close": 5.04, "volume": 3632244.0}, {"date": "2025-04-09", "close": 5.28, "volume": 2880799.0}, {"date": "2025-04-10", "close": 5.06, "volume": 2351583.0}, {"date": "2025-04-11", "close": 5.4, "volume": 3051321.0}, {"date": "2025-04-14", "close": 5.57, "volume": 1326175.0}, {"date": "2025-04-15", "close": 5.58, "volume": 1006446.0}, {"date": "2025-04-16", "close": 5.64, "volume": 2134890.0}, {"date": "2025-04-17", "close": 5.77, "volume": 1890327.0}, {"date": "2025-04-21", "close": 5.69, "volume": 608362.0}, {"date": "2025-04-22", "close": 6.04, "volume": 1464389.0}, {"date": "2025-04-23", "close": 6.31, "volume": 1853813.0}, {"date": "2025-04-24", "close": 6.68, "volume": 2994158.0}, {"date": "2025-04-25", "close": 6.67, "volume": 2242432.0}, {"date": "2025-04-28", "close": 6.59, "volume": 1496702.0}, {"date": "2025-04-29", "close": 6.56, "volume": 1192833.0}, {"date": "2025-04-30", "close": 6.62, "volume": 1825194.0}, {"date": "2025-05-01", "close": 6.49, "volume": 655198.0}, {"date": "2025-05-02", "close": 6.56, "volume": 1173598.0}, {"date": "2025-05-05", "close": 6.64, "volume": 1948524.0}, {"date": "2025-05-06", "close": 6.73, "volume": 2740879.0}, {"date": "2025-05-07", "close": 6.75, "volume": 4829850.0}, {"date": "2025-05-08", "close": 7.03, "volume": 7185396.0}, {"date": "2025-05-09", "close": 7.11, "volume": 4400442.0}, {"date": "2025-05-12", "close": 6.73, "volume": 4228608.0}, {"date": "2025-05-13", "close": 7.08, "volume": 4010920.0}, {"date": "2025-05-14", "close": 7.07, "volume": 2308483.0}, {"date": "2025-05-15", "close": 6.89, "volume": 2262450.0}, {"date": "2025-05-16", "close": 6.75, "volume": 1813200.0}, {"date": "2025-05-19", "close": 6.97, "volume": 2047165.0}, {"date": "2025-05-20", "close": 7.0, "volume": 2506425.0}, {"date": "2025-05-21", "close": 6.97, "volume": 2097545.0}, {"date": "2025-05-22", "close": 7.11, "volume": 2135560.0}, {"date": "2025-05-23", "close": 7.17, "volume": 1468310.0}, {"date": "2025-05-27", "close": 7.14, "volume": 1404074.0}, {"date": "2025-05-28", "close": 7.24, "volume": 1637919.0}, {"date": "2025-05-29", "close": 7.23, "volume": 2341700.0}, {"date": "2025-05-30", "close": 7.12, "volume": 3190308.0}, {"date": "2025-06-02", "close": 6.99, "volume": 1899304.0}, {"date": "2025-06-03", "close": 6.93, "volume": 1387528.0}, {"date": "2025-06-04", "close": 6.91, "volume": 1555670.0}, {"date": "2025-06-05", "close": 7.05, "volume": 2168610.0}, {"date": "2025-06-06", "close": 6.97, "volume": 920211.0}, {"date": "2025-06-09", "close": 6.8, "volume": 1422246.0}, {"date": "2025-06-10", "close": 6.85, "volume": 1371302.0}, {"date": "2025-06-11", "close": 7.25, "volume": 3644524.0}, {"date": "2025-06-12", "close": 7.12, "volume": 1350561.0}, {"date": "2025-06-13", "close": 7.06, "volume": 847833.0}, {"date": "2025-06-16", "close": 7.51, "volume": 2093554.0}, {"date": "2025-06-17", "close": 7.47, "volume": 1933056.0}, {"date": "2025-06-18", "close": 7.56, "volume": 1592937.0}, {"date": "2025-06-20", "close": 7.42, "volume": 3885529.0}, {"date": "2025-06-23", "close": 7.48, "volume": 3069871.0}, {"date": "2025-06-24", "close": 7.54, "volume": 2691927.0}, {"date": "2025-06-25", "close": 7.32, "volume": 1545825.0}, {"date": "2025-06-26", "close": 7.47, "volume": 1459478.0}, {"date": "2025-06-27", "close": 7.35, "volume": 2343674.0}, {"date": "2025-06-30", "close": 7.43, "volume": 2171723.0}, {"date": "2025-07-01", "close": 7.15, "volume": 2987307.0}, {"date": "2025-07-02", "close": 6.93, "volume": 3326030.0}, {"date": "2025-07-03", "close": 7.05, "volume": 2134402.0}, {"date": "2025-07-07", "close": 6.97, "volume": 2366275.0}, {"date": "2025-07-08", "close": 7.06, "volume": 2341398.0}, {"date": "2025-07-09", "close": 7.05, "volume": 2227227.0}, {"date": "2025-07-10", "close": 6.94, "volume": 2183138.0}, {"date": "2025-07-11", "close": 6.85, "volume": 2131717.0}, {"date": "2025-07-14", "close": 6.78, "volume": 1262259.0}, {"date": "2025-07-15", "close": 7.05, "volume": 2341941.0}, {"date": "2025-07-16", "close": 7.15, "volume": 1853286.0}, {"date": "2025-07-17", "close": 7.3, "volume": 1803807.0}, {"date": "2025-07-18", "close": 6.91, "volume": 2493868.0}, {"date": "2025-07-21", "close": 6.83, "volume": 3365422.0}, {"date": "2025-07-22", "close": 6.71, "volume": 2151232.0}, {"date": "2025-07-23", "close": 6.84, "volume": 1679466.0}, {"date": "2025-07-24", "close": 6.73, "volume": 1277232.0}, {"date": "2025-07-25", "close": 6.7, "volume": 2096162.0}, {"date": "2025-07-28", "close": 6.54, "volume": 2302553.0}, {"date": "2025-07-29", "close": 6.64, "volume": 1453737.0}, {"date": "2025-07-30", "close": 6.7, "volume": 1603485.0}, {"date": "2025-07-31", "close": 6.54, "volume": 1030610.0}, {"date": "2025-08-01", "close": 6.49, "volume": 2474364.0}, {"date": "2025-08-04", "close": 6.52, "volume": 990186.0}, {"date": "2025-08-05", "close": 6.53, "volume": 1820490.0}, {"date": "2025-08-06", "close": 7.46, "volume": 6974656.0}, {"date": "2025-08-07", "close": 7.72, "volume": 3585387.0}, {"date": "2025-08-08", "close": 7.78, "volume": 2330208.0}, {"date": "2025-08-11", "close": 7.76, "volume": 1537972.0}, {"date": "2025-08-12", "close": 8.22, "volume": 4562252.0}, {"date": "2025-08-13", "close": 8.18, "volume": 11856790.0}, {"date": "2025-08-14", "close": 8.17, "volume": 3516119.0}, {"date": "2025-08-15", "close": 8.06, "volume": 1995773.0}, {"date": "2025-08-18", "close": 8.2, "volume": 1942528.0}, {"date": "2025-08-19", "close": 7.59, "volume": 2824529.0}, {"date": "2025-08-20", "close": 7.76, "volume": 2720467.0}, {"date": "2025-08-21", "close": 7.77, "volume": 1785048.0}, {"date": "2025-08-22", "close": 8.08, "volume": 1505080.0}, {"date": "2025-08-25", "close": 8.26, "volume": 2427592.0}, {"date": "2025-08-26", "close": 8.21, "volume": 2120572.0}, {"date": "2025-08-27", "close": 8.39, "volume": 3407080.0}, {"date": "2025-08-28", "close": 8.61, "volume": 2198235.0}, {"date": "2025-08-29", "close": 8.59, "volume": 1679731.0}, {"date": "2025-09-02", "close": 8.36, "volume": 2118830.0}, {"date": "2025-09-03", "close": 8.45, "volume": 1045891.0}, {"date": "2025-09-04", "close": 8.44, "volume": 1739462.0}, {"date": "2025-09-05", "close": 8.77, "volume": 2036557.0}, {"date": "2025-09-08", "close": 8.76, "volume": 1902567.0}, {"date": "2025-09-09", "close": 8.76, "volume": 2930072.0}, {"date": "2025-09-10", "close": 8.8, "volume": 2026816.0}, {"date": "2025-09-11", "close": 8.98, "volume": 1806225.0}, {"date": "2025-09-12", "close": 8.91, "volume": 998868.0}, {"date": "2025-09-15", "close": 8.95, "volume": 1255176.0}, {"date": "2025-09-16", "close": 8.95, "volume": 2995360.0}, {"date": "2025-09-17", "close": 9.09, "volume": 2513806.0}, {"date": "2025-09-18", "close": 8.9, "volume": 2311370.0}, {"date": "2025-09-19", "close": 8.79, "volume": 1536167.0}, {"date": "2025-09-22", "close": 9.0, "volume": 3515606.0}, {"date": "2025-09-23", "close": 9.47, "volume": 2844297.0}, {"date": "2025-09-24", "close": 9.19, "volume": 2060567.0}, {"date": "2025-09-25", "close": 8.99, "volume": 1267597.0}, {"date": "2025-09-26", "close": 9.14, "volume": 1619819.0}, {"date": "2025-09-29", "close": 9.27, "volume": 1147889.0}, {"date": "2025-09-30", "close": 9.23, "volume": 1104966.0}, {"date": "2025-10-01", "close": 9.04, "volume": 1382799.0}, {"date": "2025-10-02", "close": 8.805, "volume": 1173170.0}, {"date": "2025-10-03", "close": 9.04, "volume": 2295502.0}, {"date": "2025-10-06", "close": 9.0, "volume": 1104800.0}, {"date": "2025-10-07", "close": 8.7, "volume": 2329012.0}, {"date": "2025-10-08", "close": 8.63, "volume": 1829707.0}, {"date": "2025-10-09", "close": 8.57, "volume": 1398624.0}, {"date": "2025-10-10", "close": 8.43, "volume": 2329661.0}, {"date": "2025-10-13", "close": 8.72, "volume": 2358542.0}, {"date": "2025-10-14", "close": 8.68, "volume": 2099534.0}, {"date": "2025-10-15", "close": 8.9, "volume": 1753866.0}, {"date": "2025-10-16", "close": 8.93, "volume": 1768512.0}, {"date": "2025-10-17", "close": 9.1, "volume": 2618579.0}, {"date": "2025-10-20", "close": 9.33, "volume": 2980824.0}, {"date": "2025-10-21", "close": 9.27, "volume": 2122362.0}, {"date": "2025-10-22", "close": 9.26, "volume": 2049384.0}, {"date": "2025-10-23", "close": 9.55, "volume": 3098212.0}, {"date": "2025-10-24", "close": 9.01, "volume": 4704394.0}, {"date": "2025-10-27", "close": 9.14, "volume": 2390272.0}, {"date": "2025-10-28", "close": 9.19, "volume": 3988270.0}, {"date": "2025-10-29", "close": 9.55, "volume": 4339580.0}, {"date": "2025-10-30", "close": 9.17, "volume": 2161155.0}, {"date": "2025-10-31", "close": 9.16, "volume": 3208878.0}, {"date": "2025-11-03", "close": 9.37, "volume": 2480775.0}, {"date": "2025-11-04", "close": 9.21, "volume": 2289012.0}, {"date": "2025-11-05", "close": 9.61, "volume": 1945033.0}, {"date": "2025-11-06", "close": 9.46, "volume": 2310181.0}, {"date": "2025-11-07", "close": 9.46, "volume": 2672778.0}, {"date": "2025-11-10", "close": 9.6, "volume": 1970840.0}, {"date": "2025-11-11", "close": 10.02, "volume": 3487207.0}, {"date": "2025-11-12", "close": 9.9, "volume": 2337397.0}, {"date": "2025-11-13", "close": 9.22, "volume": 5029108.0}, {"date": "2025-11-14", "close": 9.22, "volume": 2634441.0}, {"date": "2025-11-17", "close": 8.88, "volume": 2435283.0}, {"date": "2025-11-18", "close": 8.88, "volume": 1614713.0}, {"date": "2025-11-19", "close": 8.68, "volume": 2209013.0}, {"date": "2025-11-20", "close": 8.39, "volume": 1297120.0}, {"date": "2025-11-21", "close": 8.27, "volume": 3011380.0}, {"date": "2025-11-24", "close": 8.41, "volume": 2373459.0}, {"date": "2025-11-25", "close": 8.46, "volume": 2168599.0}, {"date": "2025-11-26", "close": 8.87, "volume": 3012879.0}, {"date": "2025-11-28", "close": 9.09, "volume": 902427.0}, {"date": "2025-12-01", "close": 9.04, "volume": 1673283.0}, {"date": "2025-12-02", "close": 9.2, "volume": 2038220.0}, {"date": "2025-12-03", "close": 8.95, "volume": 2703584.0}, {"date": "2025-12-04", "close": 9.14, "volume": 2010237.0}, {"date": "2025-12-05", "close": 8.25, "volume": 2716306.0}, {"date": "2025-12-08", "close": 8.08, "volume": 3519386.0}, {"date": "2025-12-09", "close": 8.31, "volume": 3235290.0}, {"date": "2025-12-10", "close": 8.34, "volume": 1468626.0}, {"date": "2025-12-11", "close": 8.4, "volume": 1945268.0}, {"date": "2025-12-12", "close": 8.4, "volume": 4173997.0}, {"date": "2025-12-15", "close": 8.59, "volume": 2643081.0}, {"date": "2025-12-16", "close": 8.25, "volume": 2222145.0}, {"date": "2025-12-17", "close": 7.94, "volume": 2168352.0}, {"date": "2025-12-18", "close": 8.2, "volume": 1859744.0}, {"date": "2025-12-19", "close": 8.23, "volume": 3198618.0}, {"date": "2025-12-22", "close": 8.02, "volume": 3014425.0}, {"date": "2025-12-23", "close": 8.28, "volume": 1973657.0}, {"date": "2025-12-24", "close": 8.36, "volume": 725332.0}, {"date": "2025-12-26", "close": 8.45, "volume": 1741233.0}, {"date": "2025-12-29", "close": 8.39, "volume": 1936120.0}, {"date": "2025-12-30", "close": 8.5, "volume": 1637815.0}, {"date": "2025-12-31", "close": 8.48, "volume": 887668.0}, {"date": "2026-01-02", "close": 8.45, "volume": 1195971.0}, {"date": "2026-01-05", "close": 8.845, "volume": 2652860.0}, {"date": "2026-01-06", "close": 8.97, "volume": 2433308.0}, {"date": "2026-01-07", "close": 8.77, "volume": 1897927.0}, {"date": "2026-01-08", "close": 8.88, "volume": 1034525.0}, {"date": "2026-01-09", "close": 8.81, "volume": 2589651.0}, {"date": "2026-01-12", "close": 8.64, "volume": 2204159.0}, {"date": "2026-01-13", "close": 8.47, "volume": 2171020.0}, {"date": "2026-01-14", "close": 8.36, "volume": 2499923.0}, {"date": "2026-01-15", "close": 8.15, "volume": 7698333.0}, {"date": "2026-01-16", "close": 8.17, "volume": 3901762.0}, {"date": "2026-01-20", "close": 8.37, "volume": 2921844.0}, {"date": "2026-01-21", "close": 8.81, "volume": 2054410.0}, {"date": "2026-01-22", "close": 9.1, "volume": 3633510.0}, {"date": "2026-01-23", "close": 9.31, "volume": 3340582.0}, {"date": "2026-01-26", "close": 9.38, "volume": 3066789.0}, {"date": "2026-01-27", "close": 9.98, "volume": 3579135.0}, {"date": "2026-01-28", "close": 10.21, "volume": 3805644.0}, {"date": "2026-01-29", "close": 9.82, "volume": 4215612.0}, {"date": "2026-01-30", "close": 9.33, "volume": 3943130.0}, {"date": "2026-02-02", "close": 9.3, "volume": 3943472.0}, {"date": "2026-02-03", "close": 9.61, "volume": 3777315.0}, {"date": "2026-02-04", "close": 9.23, "volume": 4361795.0}, {"date": "2026-02-05", "close": 8.66, "volume": 3826588.0}, {"date": "2026-02-06", "close": 8.87, "volume": 2324071.0}, {"date": "2026-02-09", "close": 9.14, "volume": 2226570.0}, {"date": "2026-02-10", "close": 9.29, "volume": 4064107.0}, {"date": "2026-02-11", "close": 8.98, "volume": 10045920.0}, {"date": "2026-02-12", "close": 9.03, "volume": 4742023.0}, {"date": "2026-02-13", "close": 8.73, "volume": 4049765.0}, {"date": "2026-02-17", "close": 8.57, "volume": 1250795.0}, {"date": "2026-02-18", "close": 8.81, "volume": 1626517.0}, {"date": "2026-02-19", "close": 9.04, "volume": 2154047.0}, {"date": "2026-02-20", "close": 9.25, "volume": 3156612.0}, {"date": "2026-02-23", "close": 8.51, "volume": 4117251.0}, {"date": "2026-02-24", "close": 8.91, "volume": 3090096.0}, {"date": "2026-02-25", "close": 9.04, "volume": 1576477.0}, {"date": "2026-02-26", "close": 8.89, "volume": 2412961.0}, {"date": "2026-02-27", "close": 8.71, "volume": 4853143.0}, {"date": "2026-03-02", "close": 8.79, "volume": 2673163.0}, {"date": "2026-03-03", "close": 8.28, "volume": 4112960.0}, {"date": "2026-03-04", "close": 8.4, "volume": 2339474.0}, {"date": "2026-03-05", "close": 8.24, "volume": 4356350.0}, {"date": "2026-03-06", "close": 8.02, "volume": 2867999.0}, {"date": "2026-03-09", "close": 8.23, "volume": 2352239.0}, {"date": "2026-03-10", "close": 8.64, "volume": 3144776.0}, {"date": "2026-03-11", "close": 8.58, "volume": 2390509.0}, {"date": "2026-03-12", "close": 8.08, "volume": 3920678.0}, {"date": "2026-03-13", "close": 7.8, "volume": 2943786.0}, {"date": "2026-03-16", "close": 8.12, "volume": 2084079.0}, {"date": "2026-03-17", "close": 8.1, "volume": 2217829.0}, {"date": "2026-03-18", "close": 7.98, "volume": 1347856.0}, {"date": "2026-03-19", "close": 8.1, "volume": 2890253.0}, {"date": "2026-03-20", "close": 7.8, "volume": 2276544.0}, {"date": "2026-03-23", "close": 8.42, "volume": 3199702.0}, {"date": "2026-03-24", "close": 8.43, "volume": 4601851.0}, {"date": "2026-03-25", "close": 8.54, "volume": 2595672.0}, {"date": "2026-03-26", "close": 8.23, "volume": 3427314.0}, {"date": "2026-03-27", "close": 7.71, "volume": 3617338.0}, {"date": "2026-03-30", "close": 7.65, "volume": 2984140.0}, {"date": "2026-03-31", "close": 7.96, "volume": 6255140.0}, {"date": "2026-04-01", "close": 8.0, "volume": 3327319.0}, {"date": "2026-04-02", "close": 7.83, "volume": 2087526.0}, {"date": "2026-04-06", "close": 7.91, "volume": 2210501.0}, {"date": "2026-04-07", "close": 7.75, "volume": 2546697.0}, {"date": "2026-04-08", "close": 8.15, "volume": 7265961.0}, {"date": "2026-04-09", "close": 8.45, "volume": 5354352.0}, {"date": "2026-04-10", "close": 8.21, "volume": 4833172.0}, {"date": "2026-04-13", "close": 8.35, "volume": 3315216.0}, {"date": "2026-04-14", "close": 8.4, "volume": 3027885.0}, {"date": "2026-04-15", "close": 8.38, "volume": 2552543.0}, {"date": "2026-04-16", "close": 8.46, "volume": 2488446.0}, {"date": "2026-04-17", "close": 8.42, "volume": 2700110.0}, {"date": "2026-04-20", "close": 8.23, "volume": 4254582.0}, {"date": "2026-04-21", "close": 8.13, "volume": 1937831.0}, {"date": "2026-04-22", "close": 8.12, "volume": 3121398.0}, {"date": "2026-04-23", "close": 7.99, "volume": 3452775.0}, {"date": "2026-04-24", "close": 8.0, "volume": 2744780.0}, {"date": "2026-04-27", "close": 7.85, "volume": 2930993.0}, {"date": "2026-04-28", "close": 7.8, "volume": 2001780.0}, {"date": "2026-04-29", "close": 7.49, "volume": 1860991.0}, {"date": "2026-04-30", "close": 7.59, "volume": 2020326.0}, {"date": "2026-05-01", "close": 7.52, "volume": 1291397.0}, {"date": "2026-05-04", "close": 7.21, "volume": 2691663.0}, {"date": "2026-05-05", "close": 7.59, "volume": 3912127.0}, {"date": "2026-05-06", "close": 7.84, "volume": 4780156.0}, {"date": "2026-05-07", "close": 6.7, "volume": 11919990.0}, {"date": "2026-05-08", "close": 6.48, "volume": 8003993.0}, {"date": "2026-05-11", "close": 6.0, "volume": 20399320.0}, {"date": "2026-05-12", "close": 6.4, "volume": 15534260.0}, {"date": "2026-05-13", "close": 6.14, "volume": 10890380.0}, {"date": "2026-05-14", "close": 6.06, "volume": 10042730.0}, {"date": "2026-05-15", "close": 5.85, "volume": 6563974.0}, {"date": "2026-05-18", "close": 5.82, "volume": 9045233.0}, {"date": "2026-05-19", "close": 5.77, "volume": 8784185.0}, {"date": "2026-05-20", "close": 6.18, "volume": 7101734.0}, {"date": "2026-05-21", "close": 6.4, "volume": 8401816.0}, {"date": "2026-05-22", "close": 6.16, "volume": 6910069.0}, {"date": "2026-05-26", "close": 6.34, "volume": 8573311.0}, {"date": "2026-05-27", "close": 6.41, "volume": 12056220.0}, {"date": "2026-05-28", "close": 6.34, "volume": 7103245.0}, {"date": "2026-05-29", "close": 6.17, "volume": 16562930.0}, {"date": "2026-06-01", "close": 6.17, "volume": 8866450.0}, {"date": "2026-06-02", "close": 6.0, "volume": 8005608.0}, {"date": "2026-06-03", "close": 5.8, "volume": 6916787.0}, {"date": "2026-06-04", "close": 5.76, "volume": 3009817.0}, {"date": "2026-06-05", "close": 5.67, "volume": 2620119.0}, {"date": "2026-06-08", "close": 5.57, "volume": 4983448.0}, {"date": "2026-06-09", "close": 5.67, "volume": 5313563.0}, {"date": "2026-06-10", "close": 5.56, "volume": 5523756.0}, {"date": "2026-06-11", "close": 5.71, "volume": 3939647.0}, {"date": "2026-06-12", "close": 5.77, "volume": 2223935.0}, {"date": "2026-06-15", "close": 5.82, "volume": 4850195.0}, {"date": "2026-06-16", "close": 5.77, "volume": 4828171.0}, {"date": "2026-06-17", "close": 5.56, "volume": 6019951.0}, {"date": "2026-06-18", "close": 5.44, "volume": 3976671.0}, {"date": "2026-06-22", "close": 5.39, "volume": 5442358.0}, {"date": "2026-06-23", "close": 5.33, "volume": 7264984.0}, {"date": "2026-06-24", "close": 5.28, "volume": 3350224.0}, {"date": "2026-06-25", "close": 5.24, "volume": 7081097.0}, {"date": "2026-06-26", "close": 5.44, "volume": 7557467.0}, {"date": "2026-06-29", "close": 5.38, "volume": 3840028.0}, {"date": "2026-06-30", "close": 5.43, "volume": 5421514.0}, {"date": "2026-07-01", "close": 5.49, "volume": 8078836.0}, {"date": "2026-07-02", "close": 5.47, "volume": 5082467.0}, {"date": "2026-07-06", "close": 5.69, "volume": 7101461.0}, {"date": "2026-07-07", "close": 5.59, "volume": 4834048.0}, {"date": "2026-07-08", "close": 5.57, "volume": 3322075.0}, {"date": "2026-07-09", "close": 5.71, "volume": 3071326.0}, {"date": "2026-07-10", "close": 5.82, "volume": 4208750.0}, {"date": "2026-07-13", "close": 5.65, "volume": 3977325.0}, {"date": "2026-07-14", "close": 5.7, "volume": 5117434.0}, {"date": "2026-07-15", "close": 5.62, "volume": 5087650.0}, {"date": "2026-07-16", "close": 5.54, "volume": 4281264.0}, {"date": "2026-07-17", "close": 5.37, "volume": 4485661.0}, {"date": "2026-07-20", "close": 5.62, "volume": 5317077.0}, {"date": "2026-07-21", "close": 5.58, "volume": 4449775.0}, {"date": "2026-07-22", "close": 5.69, "volume": 5246217.0}, {"date": "2026-07-23", "close": 5.46, "volume": 4235363.0}, {"date": "2026-07-24", "close": 5.29, "volume": 3105594.0}], "refreshing": true}