{"ticker": "SBS", "overview": {"name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common 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": "SBS", "has_prices": true, "as_of": "2026-07-24", "last": 5.61, "prev_close": 5.73, "change": -0.1200000000000001, "change_pct": -0.02094240837696337, "session_volume": 6238967.0, "vwap_5": 5.718031635210448, "vwap_20": 5.7950582147327285, "vwap_60": 5.759747352289353, "vwap_250": 5.365326266247587, "high_52w": 7.082, "low_52w": 4.5726, "avg_volume_20": 5516185.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001417", "src": "13DG", "ticker": "SBS", "cik": "1170858", "company": "COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP", "company_raw": "COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in SBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001417-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001417", "src": "13DG", "ticker": "SBS", "cik": "1170858", "company": "COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP", "company_raw": "COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in SBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001417-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}], "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": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)", "new_value": "COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001170858", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001170858", "applied": 1, "detected_at": "2026-10-27T10:11:45.715350"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SBS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 1.3758, "volume": 3000924.0}, {"date": "2021-07-28", "close": 1.4177, "volume": 6089479.0}, {"date": "2021-07-29", "close": 1.4117, "volume": 4861865.0}, {"date": "2021-07-30", "close": 1.3558, "volume": 6117614.0}, {"date": "2021-08-02", "close": 1.3938, "volume": 7738409.0}, {"date": "2021-08-03", "close": 1.3838, "volume": 8198279.0}, {"date": "2021-08-04", "close": 1.3658, "volume": 7574701.0}, {"date": "2021-08-05", "close": 1.3319, "volume": 7369807.0}, {"date": "2021-08-06", "close": 1.3558, "volume": 9972125.0}, {"date": "2021-08-09", "close": 1.3678, "volume": 4821435.0}, {"date": "2021-08-10", "close": 1.3418, "volume": 5078068.0}, {"date": "2021-08-11", "close": 1.3378, "volume": 4924351.0}, {"date": "2021-08-12", "close": 1.3139, "volume": 5147690.0}, {"date": "2021-08-13", "close": 1.2799, "volume": 8652599.0}, {"date": "2021-08-16", "close": 1.2839, "volume": 7471130.0}, {"date": "2021-08-17", "close": 1.248, "volume": 9961047.0}, {"date": "2021-08-18", "close": 1.1861, "volume": 15833517.0}, {"date": "2021-08-19", "close": 1.2081, "volume": 16393357.0}, {"date": "2021-08-20", "close": 1.3538, "volume": 43145031.0}, {"date": "2021-08-23", "close": 1.3438, "volume": 13916551.0}, {"date": "2021-08-24", "close": 1.3758, "volume": 9472602.0}, {"date": "2021-08-25", "close": 1.3938, "volume": 4161089.0}, {"date": "2021-08-26", "close": 1.3758, "volume": 7179376.0}, {"date": "2021-08-27", "close": 1.4237, "volume": 7650834.0}, {"date": "2021-08-30", "close": 1.4177, "volume": 5700113.0}, {"date": "2021-08-31", "close": 1.3818, "volume": 10946221.0}, {"date": "2021-09-01", "close": 1.4137, "volume": 10023077.0}, {"date": "2021-09-02", "close": 1.4197, "volume": 10707287.0}, {"date": "2021-09-03", "close": 1.3758, "volume": 6974321.0}, {"date": "2021-09-07", "close": 1.3778, "volume": 5694389.0}, {"date": "2021-09-08", "close": 1.27, "volume": 16169778.0}, {"date": "2021-09-09", "close": 1.2979, "volume": 17151907.0}, {"date": "2021-09-10", "close": 1.2899, "volume": 10750516.0}, {"date": "2021-09-13", "close": 1.3398, "volume": 7211462.0}, {"date": "2021-09-14", "close": 1.3358, "volume": 10435765.0}, {"date": "2021-09-15", "close": 1.3339, "volume": 6444164.0}, {"date": "2021-09-16", "close": 1.3398, "volume": 9076190.0}, {"date": "2021-09-17", "close": 1.3259, "volume": 12750732.0}, {"date": "2021-09-20", "close": 1.3478, "volume": 10082583.0}, {"date": "2021-09-21", "close": 1.3658, "volume": 20329545.0}, {"date": "2021-09-22", "close": 1.4097, "volume": 31801836.0}, {"date": "2021-09-23", "close": 1.4097, "volume": 25405509.0}, {"date": "2021-09-24", "close": 1.4257, "volume": 34246156.0}, {"date": "2021-09-27", "close": 1.4157, "volume": 28448145.0}, {"date": "2021-09-28", "close": 1.3878, "volume": 21143088.0}, {"date": "2021-09-29", "close": 1.4177, "volume": 28023518.0}, {"date": "2021-09-30", "close": 1.4137, "volume": 18792784.0}, {"date": "2021-10-01", "close": 1.4337, "volume": 15778274.0}, {"date": "2021-10-04", "close": 1.3778, "volume": 15930348.0}, {"date": "2021-10-05", "close": 1.3458, "volume": 19025443.0}, {"date": "2021-10-06", "close": 1.3438, "volume": 33247370.0}, {"date": "2021-10-07", "close": 1.3558, "volume": 20736950.0}, {"date": "2021-10-08", "close": 1.3678, "volume": 8858275.0}, {"date": "2021-10-11", "close": 1.3758, "volume": 4233861.0}, {"date": "2021-10-12", "close": 1.3758, "volume": 2227280.0}, {"date": "2021-10-13", "close": 1.4077, "volume": 7103484.0}, {"date": "2021-10-14", "close": 1.4157, "volume": 4974967.0}, {"date": "2021-10-15", "close": 1.4337, "volume": 9635870.0}, {"date": "2021-10-18", "close": 1.4117, "volume": 6209422.0}, {"date": "2021-10-19", "close": 1.3518, "volume": 8663446.0}, {"date": "2021-10-20", "close": 1.3698, "volume": 6407255.0}, {"date": "2021-10-21", "close": 1.2879, "volume": 17586986.0}, {"date": "2021-10-22", "close": 1.262, "volume": 17779315.0}, {"date": "2021-10-25", "close": 1.2999, "volume": 8360845.0}, {"date": "2021-10-26", "close": 1.272, "volume": 6175006.0}, {"date": "2021-10-27", "close": 1.3039, "volume": 9102963.0}, {"date": "2021-10-28", "close": 1.2879, "volume": 6346111.0}, {"date": "2021-10-29", "close": 1.254, "volume": 6538956.0}, {"date": "2021-11-01", "close": 1.262, "volume": 7377675.0}, {"date": "2021-11-02", "close": 1.242, "volume": 5720365.0}, {"date": "2021-11-03", "close": 1.3099, "volume": 9140739.0}, {"date": "2021-11-04", "close": 1.2799, "volume": 7281806.0}, {"date": "2021-11-05", "close": 1.3159, "volume": 5565987.0}, {"date": "2021-11-08", "close": 1.2919, "volume": 6540839.0}, {"date": "2021-11-09", "close": 1.3199, "volume": 5237459.0}, {"date": "2021-11-10", "close": 1.3339, "volume": 5934990.0}, {"date": "2021-11-11", "close": 1.3658, "volume": 6056295.0}, {"date": "2021-11-12", "close": 1.3179, "volume": 6530538.0}, {"date": "2021-11-15", "close": 1.3299, "volume": 4160793.0}, {"date": "2021-11-16", "close": 1.2799, "volume": 15616483.0}, {"date": "2021-11-17", "close": 1.264, "volume": 3892482.0}, {"date": "2021-11-18", "close": 1.238, "volume": 8099740.0}, {"date": "2021-11-19", "close": 1.246, "volume": 3273392.0}, {"date": "2021-11-22", "close": 1.23, "volume": 8813858.0}, {"date": "2021-11-23", "close": 1.224, "volume": 6405061.0}, {"date": "2021-11-24", "close": 1.228, "volume": 3665888.0}, {"date": "2021-11-26", "close": 1.222, "volume": 5928535.0}, {"date": "2021-11-29", "close": 1.22, "volume": 5296083.0}, {"date": "2021-11-30", "close": 1.2021, "volume": 13779425.0}, {"date": "2021-12-01", "close": 1.2001, "volume": 22501080.0}, {"date": "2021-12-02", "close": 1.3079, "volume": 24040180.0}, {"date": "2021-12-03", "close": 1.3239, "volume": 22520076.0}, {"date": "2021-12-06", "close": 1.3339, "volume": 19266331.0}, {"date": "2021-12-07", "close": 1.3578, "volume": 16476461.0}, {"date": "2021-12-08", "close": 1.4057, "volume": 12270825.0}, {"date": "2021-12-09", "close": 1.3818, "volume": 10370566.0}, {"date": "2021-12-10", "close": 1.3878, "volume": 16955165.0}, {"date": "2021-12-13", "close": 1.3958, "volume": 24705624.0}, {"date": "2021-12-14", "close": 1.3758, "volume": 13468886.0}, {"date": "2021-12-15", "close": 1.4037, "volume": 12242340.0}, {"date": "2021-12-16", "close": 1.3997, "volume": 7883047.0}, {"date": "2021-12-17", "close": 1.4217, "volume": 26423065.0}, {"date": "2021-12-20", "close": 1.3818, "volume": 14327126.0}, {"date": "2021-12-21", "close": 1.3938, "volume": 7754530.0}, {"date": "2021-12-22", "close": 1.4237, "volume": 3700043.0}, {"date": "2021-12-23", "close": 1.4097, "volume": 6139880.0}, {"date": "2021-12-27", "close": 1.4297, "volume": 5615837.0}, {"date": "2021-12-28", "close": 1.4277, "volume": 4185278.0}, {"date": "2021-12-29", "close": 1.4097, "volume": 8706035.0}, {"date": "2021-12-30", "close": 1.4477, "volume": 9890985.0}, {"date": "2021-12-31", "close": 1.4656, "volume": 6192850.0}, {"date": "2022-01-03", "close": 1.4137, "volume": 7687918.0}, {"date": "2022-01-04", "close": 1.3698, "volume": 14566085.0}, {"date": "2022-01-05", "close": 1.3019, "volume": 14576597.0}, {"date": "2022-01-06", "close": 1.2779, "volume": 8173058.0}, {"date": "2022-01-07", "close": 1.266, "volume": 14487003.0}, {"date": "2022-01-10", "close": 1.232, "volume": 8942981.0}, {"date": "2022-01-11", "close": 1.254, "volume": 7457753.0}, {"date": "2022-01-12", "close": 1.2799, "volume": 8502167.0}, {"date": "2022-01-13", "close": 1.2779, "volume": 10346232.0}, {"date": "2022-01-14", "close": 1.2739, "volume": 9250876.0}, {"date": "2022-01-18", "close": 1.252, "volume": 7440706.0}, {"date": "2022-01-19", "close": 1.3079, "volume": 6516485.0}, {"date": "2022-01-20", "close": 1.3279, "volume": 9344902.0}, {"date": "2022-01-21", "close": 1.3199, "volume": 9621752.0}, {"date": "2022-01-24", "close": 1.3019, "volume": 10084296.0}, {"date": "2022-01-25", "close": 1.3099, "volume": 7177433.0}, {"date": "2022-01-26", "close": 1.3378, "volume": 10246832.0}, {"date": "2022-01-27", "close": 1.3678, "volume": 12648548.0}, {"date": "2022-01-28", "close": 1.3618, "volume": 9337255.0}, {"date": "2022-01-31", "close": 1.4117, "volume": 7344752.0}, {"date": "2022-02-01", "close": 1.4077, "volume": 12308892.0}, {"date": "2022-02-02", "close": 1.3918, "volume": 7235591.0}, {"date": "2022-02-03", "close": 1.3778, "volume": 5866716.0}, {"date": "2022-02-04", "close": 1.3518, "volume": 4441605.0}, {"date": "2022-02-07", "close": 1.3558, "volume": 5519007.0}, {"date": "2022-02-08", "close": 1.3678, "volume": 7372947.0}, {"date": "2022-02-09", "close": 1.3778, "volume": 4378869.0}, {"date": "2022-02-10", "close": 1.3738, "volume": 6354605.0}, {"date": "2022-02-11", "close": 1.3758, "volume": 7516798.0}, {"date": "2022-02-14", "close": 1.3658, "volume": 5854561.0}, {"date": "2022-02-15", "close": 1.4137, "volume": 4923334.0}, {"date": "2022-02-16", "close": 1.4437, "volume": 5037358.0}, {"date": "2022-02-17", "close": 1.4596, "volume": 11460383.0}, {"date": "2022-02-18", "close": 1.4776, "volume": 9656598.0}, {"date": "2022-02-22", "close": 1.5675, "volume": 13036441.0}, {"date": "2022-02-23", "close": 1.5874, "volume": 8874315.0}, {"date": "2022-02-24", "close": 1.5695, "volume": 10962147.0}, {"date": "2022-02-25", "close": 1.6074, "volume": 11684578.0}, {"date": "2022-02-28", "close": 1.5994, "volume": 5747108.0}, {"date": "2022-03-01", "close": 1.5914, "volume": 6505307.0}, {"date": "2022-03-02", "close": 1.6354, "volume": 24862481.0}, {"date": "2022-03-03", "close": 1.6633, "volume": 18755084.0}, {"date": "2022-03-04", "close": 1.6673, "volume": 12810788.0}, {"date": "2022-03-07", "close": 1.6114, "volume": 10484889.0}, {"date": "2022-03-08", "close": 1.6094, "volume": 13092922.0}, {"date": "2022-03-09", "close": 1.7152, "volume": 10881973.0}, {"date": "2022-03-10", "close": 1.6653, "volume": 14259763.0}, {"date": "2022-03-11", "close": 1.6314, "volume": 10190697.0}, {"date": "2022-03-14", "close": 1.6473, "volume": 22304019.0}, {"date": "2022-03-15", "close": 1.6513, "volume": 17869901.0}, {"date": "2022-03-16", "close": 1.6853, "volume": 16737646.0}, {"date": "2022-03-17", "close": 1.7472, "volume": 17049327.0}, {"date": "2022-03-18", "close": 1.7871, "volume": 41200184.0}, {"date": "2022-03-21", "close": 1.839, "volume": 24798684.0}, {"date": "2022-03-22", "close": 1.853, "volume": 8929169.0}, {"date": "2022-03-23", "close": 1.871, "volume": 13950235.0}, {"date": "2022-03-24", "close": 1.8949, "volume": 15968334.0}, {"date": "2022-03-25", "close": 1.877, "volume": 24700691.0}, {"date": "2022-03-28", "close": 1.8271, "volume": 20441349.0}, {"date": "2022-03-29", "close": 1.867, "volume": 22017042.0}, {"date": "2022-03-30", "close": 1.875, "volume": 22746725.0}, {"date": "2022-03-31", "close": 1.9628, "volume": 23709954.0}, {"date": "2022-04-01", "close": 2.1805, "volume": 47643407.0}, {"date": "2022-04-04", "close": 2.2324, "volume": 27526484.0}, {"date": "2022-04-05", "close": 2.1885, "volume": 35390455.0}, {"date": "2022-04-06", "close": 2.1126, "volume": 30918441.0}, {"date": "2022-04-07", "close": 2.1505, "volume": 24444099.0}, {"date": "2022-04-08", "close": 2.1665, "volume": 14530778.0}, {"date": "2022-04-11", "close": 2.1605, "volume": 8467637.0}, {"date": "2022-04-12", "close": 2.1485, "volume": 11692966.0}, {"date": "2022-04-13", "close": 2.1485, "volume": 9099467.0}, {"date": "2022-04-14", "close": 2.1226, "volume": 11254767.0}, {"date": "2022-04-18", "close": 2.1386, "volume": 6850102.0}, {"date": "2022-04-19", "close": 2.0527, "volume": 11177117.0}, {"date": "2022-04-20", "close": 2.0407, "volume": 21255834.0}, {"date": "2022-04-21", "close": 1.9608, "volume": 6401941.0}, {"date": "2022-04-22", "close": 1.9209, "volume": 10599348.0}, {"date": "2022-04-25", "close": 1.8989, "volume": 12984152.0}, {"date": "2022-04-26", "close": 1.837, "volume": 9508956.0}, {"date": "2022-04-27", "close": 1.835, "volume": 10080034.0}, {"date": "2022-04-28", "close": 1.863, "volume": 21303656.0}, {"date": "2022-04-29", "close": 1.7951, "volume": 8263198.0}, {"date": "2022-05-02", "close": 1.7532, "volume": 11066309.0}, {"date": "2022-05-03", "close": 1.7851, "volume": 11401398.0}, {"date": "2022-05-04", "close": 1.8271, "volume": 15433780.0}, {"date": "2022-05-05", "close": 1.7332, "volume": 10295225.0}, {"date": "2022-05-06", "close": 1.7292, "volume": 9051676.0}, {"date": "2022-05-09", "close": 1.7412, "volume": 14580919.0}, {"date": "2022-05-10", "close": 1.7771, "volume": 13645069.0}, {"date": "2022-05-11", "close": 1.7452, "volume": 9005556.0}, {"date": "2022-05-12", "close": 1.7372, "volume": 11259164.0}, {"date": "2022-05-13", "close": 1.7771, "volume": 14075451.0}, {"date": "2022-05-16", "close": 1.7831, "volume": 16511282.0}, {"date": "2022-05-17", "close": 1.851, "volume": 13101230.0}, {"date": "2022-05-18", "close": 1.7672, "volume": 14672947.0}, {"date": "2022-05-19", "close": 1.849, "volume": 10422604.0}, {"date": "2022-05-20", "close": 1.869, "volume": 22333977.0}, {"date": "2022-05-23", "close": 1.9688, "volume": 15289207.0}, {"date": "2022-05-24", "close": 1.9888, "volume": 18110708.0}, {"date": "2022-05-25", "close": 1.9848, "volume": 15843549.0}, {"date": "2022-05-26", "close": 2.0088, "volume": 6913273.0}, {"date": "2022-05-27", "close": 1.9948, "volume": 6696990.0}, {"date": "2022-05-31", "close": 1.9229, "volume": 15203419.0}, {"date": "2022-06-01", "close": 1.881, "volume": 14687941.0}, {"date": "2022-06-02", "close": 1.9029, "volume": 7426538.0}, {"date": "2022-06-03", "close": 1.9129, "volume": 7028644.0}, {"date": "2022-06-06", "close": 1.875, "volume": 17105702.0}, {"date": "2022-06-07", "close": 1.8271, "volume": 9034578.0}, {"date": "2022-06-08", "close": 1.7951, "volume": 6532852.0}, {"date": "2022-06-09", "close": 1.7791, "volume": 6960093.0}, {"date": "2022-06-10", "close": 1.7053, "volume": 9018978.0}, {"date": "2022-06-13", "close": 1.6274, "volume": 13283764.0}, {"date": "2022-06-14", "close": 1.6234, "volume": 27730387.0}, {"date": "2022-06-15", "close": 1.6733, "volume": 19500136.0}, {"date": "2022-06-16", "close": 1.6174, "volume": 13218634.0}, {"date": "2022-06-17", "close": 1.6014, "volume": 17747199.0}, {"date": "2022-06-21", "close": 1.5495, "volume": 9387786.0}, {"date": "2022-06-22", "close": 1.5974, "volume": 14220945.0}, {"date": "2022-06-23", "close": 1.5615, "volume": 9100153.0}, {"date": "2022-06-24", "close": 1.5735, "volume": 11282687.0}, {"date": "2022-06-27", "close": 1.6074, "volume": 13178234.0}, {"date": "2022-06-28", "close": 1.5815, "volume": 11984505.0}, {"date": "2022-06-29", "close": 1.5994, "volume": 9881565.0}, {"date": "2022-06-30", "close": 1.5954, "volume": 9285907.0}, {"date": "2022-07-01", "close": 1.6114, "volume": 10478269.0}, {"date": "2022-07-05", "close": 1.5216, "volume": 11367804.0}, {"date": "2022-07-06", "close": 1.5216, "volume": 6423706.0}, {"date": "2022-07-07", "close": 1.5735, "volume": 9415245.0}, {"date": "2022-07-08", "close": 1.6054, "volume": 6617182.0}, {"date": "2022-07-11", "close": 1.5715, "volume": 8579176.0}, {"date": "2022-07-12", "close": 1.5555, "volume": 6020959.0}, {"date": "2022-07-13", "close": 1.5615, "volume": 5454138.0}, {"date": "2022-07-14", "close": 1.5515, "volume": 6229554.0}, {"date": "2022-07-15", "close": 1.5874, "volume": 9037032.0}, {"date": "2022-07-18", "close": 1.5555, "volume": 7932131.0}, {"date": "2022-07-19", "close": 1.5655, "volume": 5618001.0}, {"date": "2022-07-20", "close": 1.5435, "volume": 9232817.0}, {"date": "2022-07-21", "close": 1.5335, "volume": 7301622.0}, {"date": "2022-07-22", "close": 1.5695, "volume": 7450136.0}, {"date": "2022-07-25", "close": 1.6194, "volume": 5070746.0}, {"date": "2022-07-26", "close": 1.6114, "volume": 5052131.0}, {"date": "2022-07-27", "close": 1.6593, "volume": 5058031.0}, {"date": "2022-07-28", "close": 1.7232, "volume": 4578760.0}, {"date": "2022-07-29", "close": 1.7112, "volume": 9452795.0}, {"date": "2022-08-01", "close": 1.7152, "volume": 6550986.0}, {"date": "2022-08-02", "close": 1.6933, "volume": 3948763.0}, {"date": "2022-08-03", "close": 1.7033, "volume": 4947087.0}, {"date": "2022-08-04", "close": 1.7831, "volume": 9201271.0}, {"date": "2022-08-05", "close": 1.7951, "volume": 8356894.0}, {"date": "2022-08-08", "close": 1.843, "volume": 7844906.0}, {"date": "2022-08-09", "close": 1.8051, "volume": 12857488.0}, {"date": "2022-08-10", "close": 1.847, "volume": 8545307.0}, {"date": "2022-08-11", "close": 1.7731, "volume": 8058664.0}, {"date": "2022-08-12", "close": 1.7192, "volume": 10305556.0}, {"date": "2022-08-15", "close": 1.7432, "volume": 7670060.0}, {"date": "2022-08-16", "close": 1.7152, "volume": 4204283.0}, {"date": "2022-08-17", "close": 1.7771, "volume": 12545547.0}, {"date": "2022-08-18", "close": 1.7831, "volume": 6288048.0}, {"date": "2022-08-19", "close": 1.7851, "volume": 5557499.0}, {"date": "2022-08-22", "close": 1.7891, "volume": 5003493.0}, {"date": "2022-08-23", "close": 1.843, "volume": 8003170.0}, {"date": "2022-08-24", "close": 1.863, "volume": 7714591.0}, {"date": "2022-08-25", "close": 1.879, "volume": 10686799.0}, {"date": "2022-08-26", "close": 1.861, "volume": 11529424.0}, {"date": "2022-08-29", "close": 1.9009, "volume": 6548311.0}, {"date": "2022-08-30", "close": 1.853, "volume": 7702311.0}, {"date": "2022-08-31", "close": 1.869, "volume": 19140503.0}, {"date": "2022-09-01", "close": 1.843, "volume": 16285489.0}, {"date": "2022-09-02", "close": 1.879, "volume": 20440158.0}, {"date": "2022-09-06", "close": 1.859, "volume": 20650426.0}, {"date": "2022-09-07", "close": 1.879, "volume": 4915396.0}, {"date": "2022-09-08", "close": 1.9668, "volume": 12619856.0}, {"date": "2022-09-09", "close": 2.0527, "volume": 11396259.0}, {"date": "2022-09-12", "close": 2.0307, "volume": 12175522.0}, {"date": "2022-09-13", "close": 1.9628, "volume": 15117291.0}, {"date": "2022-09-14", "close": 1.9628, "volume": 10593489.0}, {"date": "2022-09-15", "close": 1.859, "volume": 12869523.0}, {"date": "2022-09-16", "close": 1.7731, "volume": 34257980.0}, {"date": "2022-09-19", "close": 1.847, "volume": 15449305.0}, {"date": "2022-09-20", "close": 1.839, "volume": 9263852.0}, {"date": "2022-09-21", "close": 1.7931, "volume": 11434681.0}, {"date": "2022-09-22", "close": 1.839, "volume": 19945177.0}, {"date": "2022-09-23", "close": 1.7472, "volume": 18559004.0}, {"date": "2022-09-26", "close": 1.6094, "volume": 38540814.0}, {"date": "2022-09-27", "close": 1.6114, "volume": 32014709.0}, {"date": "2022-09-28", "close": 1.7053, "volume": 20132243.0}, {"date": "2022-09-29", "close": 1.6953, "volume": 22932434.0}, {"date": "2022-09-30", "close": 1.8191, "volume": 31586105.0}, {"date": "2022-10-03", "close": 2.2264, "volume": 59105913.0}, {"date": "2022-10-04", "close": 2.2304, "volume": 32338870.0}, {"date": "2022-10-05", "close": 2.2224, "volume": 22881207.0}, {"date": "2022-10-06", "close": 2.1865, "volume": 25099112.0}, {"date": "2022-10-07", "close": 2.1825, "volume": 38765931.0}, {"date": "2022-10-10", "close": 2.2244, "volume": 25117376.0}, {"date": "2022-10-11", "close": 2.1605, "volume": 22723458.0}, {"date": "2022-10-12", "close": 2.1106, "volume": 9049041.0}, {"date": "2022-10-13", "close": 2.1206, "volume": 20939385.0}, {"date": "2022-10-14", "close": 2.0347, "volume": 14447820.0}, {"date": "2022-10-17", "close": 2.1106, "volume": 29090238.0}, {"date": "2022-10-18", "close": 2.1286, "volume": 9171168.0}, {"date": "2022-10-19", "close": 2.1406, "volume": 10571093.0}, {"date": "2022-10-20", "close": 2.1465, "volume": 22958776.0}, {"date": "2022-10-21", "close": 2.2644, "volume": 32239335.0}, {"date": "2022-10-24", "close": 2.2005, "volume": 12115025.0}, {"date": "2022-10-25", "close": 2.1665, "volume": 34026483.0}, {"date": "2022-10-26", "close": 2.0986, "volume": 13877503.0}, {"date": "2022-10-27", "close": 2.1825, "volume": 17983228.0}, {"date": "2022-10-28", "close": 2.2244, "volume": 15696006.0}, {"date": "2022-10-31", "close": 2.3083, "volume": 24664403.0}, {"date": "2022-11-01", "close": 2.3342, "volume": 15020721.0}, {"date": "2022-11-02", "close": 2.2763, "volume": 8979940.0}, {"date": "2022-11-03", "close": 2.3243, "volume": 9729881.0}, {"date": "2022-11-04", "close": 2.3502, "volume": 13319686.0}, {"date": "2022-11-07", "close": 2.2344, "volume": 9144104.0}, {"date": "2022-11-08", "close": 2.2504, "volume": 10196276.0}, {"date": "2022-11-09", "close": 2.1825, "volume": 16913814.0}, {"date": "2022-11-10", "close": 2.0427, "volume": 19465300.0}, {"date": "2022-11-11", "close": 2.1186, "volume": 14403719.0}, {"date": "2022-11-14", "close": 2.1545, "volume": 16292190.0}, {"date": "2022-11-15", "close": 2.1905, "volume": 8543499.0}, {"date": "2022-11-16", "close": 2.1026, "volume": 17362285.0}, {"date": "2022-11-17", "close": 2.0247, "volume": 29813791.0}, {"date": "2022-11-18", "close": 2.0567, "volume": 18688492.0}, {"date": "2022-11-21", "close": 2.2204, "volume": 28099690.0}, {"date": "2022-11-22", "close": 2.1965, "volume": 40386161.0}, {"date": "2022-11-23", "close": 2.1845, "volume": 10880535.0}, {"date": "2022-11-25", "close": 2.1925, "volume": 4677384.0}, {"date": "2022-11-28", "close": 2.2404, "volume": 11087313.0}, {"date": "2022-11-29", "close": 2.2624, "volume": 14591285.0}, {"date": "2022-11-30", "close": 2.3063, "volume": 16440889.0}, {"date": "2022-12-01", "close": 2.3103, "volume": 7671647.0}, {"date": "2022-12-02", "close": 2.3143, "volume": 9887404.0}, {"date": "2022-12-05", "close": 2.2304, "volume": 9262865.0}, {"date": "2022-12-06", "close": 2.1565, "volume": 20728281.0}, {"date": "2022-12-07", "close": 2.2005, "volume": 10414316.0}, {"date": "2022-12-08", "close": 2.1445, "volume": 14042829.0}, {"date": "2022-12-09", "close": 2.1146, "volume": 7516267.0}, {"date": "2022-12-12", "close": 2.0467, "volume": 17927088.0}, {"date": "2022-12-13", "close": 2.0227, "volume": 23266005.0}, {"date": "2022-12-14", "close": 2.0727, "volume": 34842384.0}, {"date": "2022-12-15", "close": 2.0787, "volume": 14834356.0}, {"date": "2022-12-16", "close": 2.0148, "volume": 37498739.0}, {"date": "2022-12-19", "close": 2.0707, "volume": 11860406.0}, {"date": "2022-12-20", "close": 2.1705, "volume": 22359543.0}, {"date": "2022-12-21", "close": 2.1346, "volume": 11626455.0}, {"date": "2022-12-22", "close": 2.1865, "volume": 18832854.0}, {"date": "2022-12-23", "close": 2.2564, "volume": 12768425.0}, {"date": "2022-12-27", "close": 2.1246, "volume": 8481729.0}, {"date": "2022-12-28", "close": 2.1725, "volume": 14237727.0}, {"date": "2022-12-29", "close": 2.1565, "volume": 11166325.0}, {"date": "2022-12-30", "close": 2.1286, "volume": 4226424.0}, {"date": "2023-01-03", "close": 1.9329, "volume": 17747709.0}, {"date": "2023-01-04", "close": 1.9489, "volume": 8313649.0}, {"date": "2023-01-05", "close": 2.0387, "volume": 11212574.0}, {"date": "2023-01-06", "close": 2.0846, "volume": 7781058.0}, {"date": "2023-01-09", "close": 2.0886, "volume": 6497415.0}, {"date": "2023-01-10", "close": 2.1246, "volume": 6522385.0}, {"date": "2023-01-11", "close": 2.1445, "volume": 7173827.0}, {"date": "2023-01-12", "close": 2.1585, "volume": 10717809.0}, {"date": "2023-01-13", "close": 2.1366, "volume": 6206287.0}, {"date": "2023-01-17", "close": 2.1685, "volume": 12406779.0}, {"date": "2023-01-18", "close": 2.1346, "volume": 9743082.0}, {"date": "2023-01-19", "close": 2.1326, "volume": 9852573.0}, {"date": "2023-01-20", "close": 2.0587, "volume": 22600796.0}, {"date": "2023-01-23", "close": 2.0168, "volume": 12736844.0}, {"date": "2023-01-24", "close": 2.0866, "volume": 8626427.0}, {"date": "2023-01-25", "close": 2.1465, "volume": 6525580.0}, {"date": "2023-01-26", "close": 2.1286, "volume": 8338219.0}, {"date": "2023-01-27", "close": 2.0966, "volume": 11094810.0}, {"date": "2023-01-30", "close": 2.1006, "volume": 7163716.0}, {"date": "2023-01-31", "close": 2.1985, "volume": 11118418.0}, {"date": "2023-02-01", "close": 2.1985, "volume": 8575580.0}, {"date": "2023-02-02", "close": 2.2084, "volume": 5363146.0}, {"date": "2023-02-03", "close": 2.0767, "volume": 7200184.0}, {"date": "2023-02-06", "close": 2.0667, "volume": 9052878.0}, {"date": "2023-02-07", "close": 1.9788, "volume": 10649795.0}, {"date": "2023-02-08", "close": 2.0168, "volume": 11580996.0}, {"date": "2023-02-09", "close": 1.9688, "volume": 16196175.0}, {"date": "2023-02-10", "close": 2.0347, "volume": 5802798.0}, {"date": "2023-02-13", "close": 2.0607, "volume": 9804446.0}, {"date": "2023-02-14", "close": 2.0926, "volume": 17138280.0}, {"date": "2023-02-15", "close": 2.0787, "volume": 15406266.0}, {"date": "2023-02-16", "close": 2.0926, "volume": 11328661.0}, {"date": "2023-02-17", "close": 2.1266, "volume": 7517630.0}, {"date": "2023-02-21", "close": 2.0647, "volume": 3089101.0}, {"date": "2023-02-22", "close": 2.0567, "volume": 8541746.0}, {"date": "2023-02-23", "close": 2.0447, "volume": 3514580.0}, {"date": "2023-02-24", "close": 2.0227, "volume": 4562319.0}, {"date": "2023-02-27", "close": 2.0367, "volume": 7314914.0}, {"date": "2023-02-28", "close": 1.9868, "volume": 11158437.0}, {"date": "2023-03-01", "close": 1.9988, "volume": 9447001.0}, {"date": "2023-03-02", "close": 1.9848, "volume": 5489875.0}, {"date": "2023-03-03", "close": 1.9728, "volume": 4135172.0}, {"date": "2023-03-06", "close": 1.9968, "volume": 6232148.0}, {"date": "2023-03-07", "close": 1.9948, "volume": 5026690.0}, {"date": "2023-03-08", "close": 2.0647, "volume": 7148777.0}, {"date": "2023-03-09", "close": 2.0168, "volume": 7221298.0}, {"date": "2023-03-10", "close": 1.9349, "volume": 6037340.0}, {"date": "2023-03-13", "close": 1.9469, "volume": 13384410.0}, {"date": "2023-03-14", "close": 1.9848, "volume": 7709107.0}, {"date": "2023-03-15", "close": 2.0108, "volume": 10866838.0}, {"date": "2023-03-16", "close": 2.0347, "volume": 6972008.0}, {"date": "2023-03-17", "close": 1.9628, "volume": 24902967.0}, {"date": "2023-03-20", "close": 1.9209, "volume": 7435888.0}, {"date": "2023-03-21", "close": 1.873, "volume": 8187466.0}, {"date": "2023-03-22", "close": 1.879, "volume": 8865226.0}, {"date": "2023-03-23", "close": 1.8051, "volume": 6305226.0}, {"date": "2023-03-24", "close": 1.8011, "volume": 22349832.0}, {"date": "2023-03-27", "close": 1.863, "volume": 13621291.0}, {"date": "2023-03-28", "close": 1.9209, "volume": 6729418.0}, {"date": "2023-03-29", "close": 1.9409, "volume": 9330098.0}, {"date": "2023-03-30", "close": 1.9948, "volume": 7923888.0}, {"date": "2023-03-31", "close": 1.9988, "volume": 5150825.0}, {"date": "2023-04-03", "close": 1.9868, "volume": 5035024.0}, {"date": "2023-04-04", "close": 1.9948, "volume": 6465543.0}, {"date": "2023-04-05", "close": 1.9728, "volume": 12072642.0}, {"date": "2023-04-06", "close": 1.9848, "volume": 9495449.0}, {"date": "2023-04-10", "close": 1.9489, "volume": 12023833.0}, {"date": "2023-04-11", "close": 2.0427, "volume": 9638003.0}, {"date": "2023-04-12", "close": 2.0806, "volume": 8480242.0}, {"date": "2023-04-13", "close": 2.0886, "volume": 2986396.0}, {"date": "2023-04-14", "close": 2.0168, "volume": 7584392.0}, {"date": "2023-04-17", "close": 1.9868, "volume": 11344386.0}, {"date": "2023-04-18", "close": 1.9149, "volume": 6979485.0}, {"date": "2023-04-19", "close": 1.9069, "volume": 19626139.0}, {"date": "2023-04-20", "close": 1.9229, "volume": 8087731.0}, {"date": "2023-04-21", "close": 1.9209, "volume": 14273650.0}, {"date": "2023-04-24", "close": 1.9369, "volume": 9131203.0}, {"date": "2023-04-25", "close": 1.9329, "volume": 6762010.0}, {"date": "2023-04-26", "close": 1.9049, "volume": 7067947.0}, {"date": "2023-04-27", "close": 1.867, "volume": 17687112.0}, {"date": "2023-04-28", "close": 1.847, "volume": 11818073.0}, {"date": "2023-05-01", "close": 1.845, "volume": 2616606.0}, {"date": "2023-05-02", "close": 1.7771, "volume": 10685417.0}, {"date": "2023-05-03", "close": 1.7791, "volume": 9211172.0}, {"date": "2023-05-04", "close": 1.853, "volume": 13607689.0}, {"date": "2023-05-05", "close": 1.863, "volume": 6382054.0}, {"date": "2023-05-08", "close": 1.839, "volume": 5419186.0}, {"date": "2023-05-09", "close": 1.857, "volume": 3583866.0}, {"date": "2023-05-10", "close": 1.9369, "volume": 11474105.0}, {"date": "2023-05-11", "close": 1.9568, "volume": 14440183.0}, {"date": "2023-05-12", "close": 2.1126, "volume": 20339972.0}, {"date": "2023-05-15", "close": 2.1565, "volume": 7462641.0}, {"date": "2023-05-16", "close": 2.0727, "volume": 10894823.0}, {"date": "2023-05-17", "close": 2.0547, "volume": 3824398.0}, {"date": "2023-05-18", "close": 2.0587, "volume": 6479145.0}, {"date": "2023-05-19", "close": 2.0447, "volume": 9738435.0}, {"date": "2023-05-22", "close": 2.0447, "volume": 3153294.0}, {"date": "2023-05-23", "close": 2.0387, "volume": 4391825.0}, {"date": "2023-05-24", "close": 2.0267, "volume": 6614563.0}, {"date": "2023-05-25", "close": 2.0447, "volume": 9693372.0}, {"date": "2023-05-26", "close": 2.1505, "volume": 8554406.0}, {"date": "2023-05-30", "close": 2.0826, "volume": 5195101.0}, {"date": "2023-05-31", "close": 2.0806, "volume": 6883856.0}, {"date": "2023-06-01", "close": 2.0946, "volume": 5126381.0}, {"date": "2023-06-02", "close": 2.1485, "volume": 5484391.0}, {"date": "2023-06-05", "close": 2.1186, "volume": 2933415.0}, {"date": "2023-06-06", "close": 2.1865, "volume": 4139695.0}, {"date": "2023-06-07", "close": 2.1645, "volume": 5043738.0}, {"date": "2023-06-08", "close": 2.1865, "volume": 2056431.0}, {"date": "2023-06-09", "close": 2.2304, "volume": 4799906.0}, {"date": "2023-06-12", "close": 2.2424, "volume": 6478900.0}, {"date": "2023-06-13", "close": 2.2045, "volume": 4485986.0}, {"date": "2023-06-14", "close": 2.2184, "volume": 9228535.0}, {"date": "2023-06-15", "close": 2.2204, "volume": 8182924.0}, {"date": "2023-06-16", "close": 2.2284, "volume": 20869107.0}, {"date": "2023-06-20", "close": 2.3023, "volume": 5245402.0}, {"date": "2023-06-21", "close": 2.3302, "volume": 4677204.0}, {"date": "2023-06-22", "close": 2.2883, "volume": 3940645.0}, {"date": "2023-06-23", "close": 2.3163, "volume": 6768565.0}, {"date": "2023-06-26", "close": 2.3063, "volume": 4181236.0}, {"date": "2023-06-27", "close": 2.3063, "volume": 5496966.0}, {"date": "2023-06-28", "close": 2.2584, "volume": 4328919.0}, {"date": "2023-06-29", "close": 2.2883, "volume": 4056886.0}, {"date": "2023-06-30", "close": 2.3642, "volume": 9339118.0}, {"date": "2023-07-03", "close": 2.3442, "volume": 2279284.0}, {"date": "2023-07-05", "close": 2.3003, "volume": 3702011.0}, {"date": "2023-07-06", "close": 2.2344, "volume": 5069559.0}, {"date": "2023-07-07", "close": 2.2943, "volume": 5918609.0}, {"date": "2023-07-10", "close": 2.2823, "volume": 2967535.0}, {"date": "2023-07-11", "close": 2.2564, "volume": 5834289.0}, {"date": "2023-07-12", "close": 2.2743, "volume": 6396317.0}, {"date": "2023-07-13", "close": 2.3103, "volume": 4713026.0}, {"date": "2023-07-14", "close": 2.2644, "volume": 2302441.0}, {"date": "2023-07-17", "close": 2.2504, "volume": 9858988.0}, {"date": "2023-07-18", "close": 2.2604, "volume": 5072018.0}, {"date": "2023-07-19", "close": 2.2564, "volume": 7981375.0}, {"date": "2023-07-20", "close": 2.2404, "volume": 6690775.0}, {"date": "2023-07-21", "close": 2.3183, "volume": 16056591.0}, {"date": "2023-07-24", "close": 2.3342, "volume": 4112040.0}, {"date": "2023-07-25", "close": 2.3582, "volume": 4529907.0}, {"date": "2023-07-26", "close": 2.3742, "volume": 2875132.0}, {"date": "2023-07-27", "close": 2.3662, "volume": 7073916.0}, {"date": "2023-07-28", "close": 2.3862, "volume": 5449285.0}, {"date": "2023-07-31", "close": 2.4381, "volume": 7257852.0}, {"date": "2023-08-01", "close": 2.3223, "volume": 6190867.0}, {"date": "2023-08-02", "close": 2.2983, "volume": 3725684.0}, {"date": "2023-08-03", "close": 2.1845, "volume": 6346156.0}, {"date": "2023-08-04", "close": 2.1885, "volume": 6299426.0}, {"date": "2023-08-07", "close": 2.1725, "volume": 6028190.0}, {"date": "2023-08-08", "close": 2.1925, "volume": 3870307.0}, {"date": "2023-08-09", "close": 2.1765, "volume": 3460513.0}, {"date": "2023-08-10", "close": 2.1765, "volume": 3402570.0}, {"date": "2023-08-11", "close": 2.2763, "volume": 8707067.0}, {"date": "2023-08-14", "close": 2.2604, "volume": 4386722.0}, {"date": "2023-08-15", "close": 2.2025, "volume": 5817266.0}, {"date": "2023-08-16", "close": 2.3183, "volume": 13452515.0}, {"date": "2023-08-17", "close": 2.3342, "volume": 7700634.0}, {"date": "2023-08-18", "close": 2.4001, "volume": 4815711.0}, {"date": "2023-08-21", "close": 2.3522, "volume": 3743047.0}, {"date": "2023-08-22", "close": 2.4181, "volume": 2965757.0}, {"date": "2023-08-23", "close": 2.4261, "volume": 9845957.0}, {"date": "2023-08-24", "close": 2.4041, "volume": 9712032.0}, {"date": "2023-08-25", "close": 2.4021, "volume": 5961348.0}, {"date": "2023-08-28", "close": 2.4121, "volume": 7802472.0}, {"date": "2023-08-29", "close": 2.4321, "volume": 3811091.0}, {"date": "2023-08-30", "close": 2.4041, "volume": 2837446.0}, {"date": "2023-08-31", "close": 2.3163, "volume": 3663830.0}, {"date": "2023-09-01", "close": 2.3602, "volume": 3469347.0}, {"date": "2023-09-05", "close": 2.3462, "volume": 4667879.0}, {"date": "2023-09-06", "close": 2.3223, "volume": 3050033.0}, {"date": "2023-09-07", "close": 2.2983, "volume": 3679755.0}, {"date": "2023-09-08", "close": 2.3023, "volume": 2137366.0}, {"date": "2023-09-11", "close": 2.3762, "volume": 5964408.0}, {"date": "2023-09-12", "close": 2.3842, "volume": 6209241.0}, {"date": "2023-09-13", "close": 2.4341, "volume": 6248670.0}, {"date": "2023-09-14", "close": 2.51, "volume": 7619889.0}, {"date": "2023-09-15", "close": 2.462, "volume": 18431694.0}, {"date": "2023-09-18", "close": 2.49, "volume": 4331097.0}, {"date": "2023-09-19", "close": 2.48, "volume": 3309400.0}, {"date": "2023-09-20", "close": 2.462, "volume": 5234059.0}, {"date": "2023-09-21", "close": 2.476, "volume": 6643690.0}, {"date": "2023-09-22", "close": 2.47, "volume": 4042103.0}, {"date": "2023-09-25", "close": 2.458, "volume": 2713156.0}, {"date": "2023-09-26", "close": 2.3961, "volume": 3938431.0}, {"date": "2023-09-27", "close": 2.3223, "volume": 9373323.0}, {"date": "2023-09-28", "close": 2.3263, "volume": 4080349.0}, {"date": "2023-09-29", "close": 2.4201, "volume": 8128972.0}, {"date": "2023-10-02", "close": 2.3742, "volume": 7474485.0}, {"date": "2023-10-03", "close": 2.3123, "volume": 6941629.0}, {"date": "2023-10-04", "close": 2.3542, "volume": 6451090.0}, {"date": "2023-10-05", "close": 2.3342, "volume": 2834046.0}, {"date": "2023-10-06", "close": 2.3203, "volume": 3539074.0}, {"date": "2023-10-09", "close": 2.3702, "volume": 3517730.0}, {"date": "2023-10-10", "close": 2.454, "volume": 3952003.0}, {"date": "2023-10-11", "close": 2.4481, "volume": 6471643.0}, {"date": "2023-10-12", "close": 2.3762, "volume": 2770599.0}, {"date": "2023-10-13", "close": 2.4021, "volume": 4894433.0}, {"date": "2023-10-16", "close": 2.474, "volume": 20630984.0}, {"date": "2023-10-17", "close": 2.4261, "volume": 6539758.0}, {"date": "2023-10-18", "close": 2.3442, "volume": 7407538.0}, {"date": "2023-10-19", "close": 2.3822, "volume": 10142674.0}, {"date": "2023-10-20", "close": 2.4001, "volume": 36301339.0}, {"date": "2023-10-23", "close": 2.4261, "volume": 7594503.0}, {"date": "2023-10-24", "close": 2.4181, "volume": 5222675.0}, {"date": "2023-10-25", "close": 2.3921, "volume": 5528522.0}, {"date": "2023-10-26", "close": 2.4241, "volume": 4202105.0}, {"date": "2023-10-27", "close": 2.3782, "volume": 6010161.0}, {"date": "2023-10-30", "close": 2.3123, "volume": 5374695.0}, {"date": "2023-10-31", "close": 2.3043, "volume": 3363827.0}, {"date": "2023-11-01", "close": 2.3882, "volume": 4325007.0}, {"date": "2023-11-02", "close": 2.4241, "volume": 2257860.0}, {"date": "2023-11-03", "close": 2.472, "volume": 3344652.0}, {"date": "2023-11-06", "close": 2.468, "volume": 3320262.0}, {"date": "2023-11-07", "close": 2.49, "volume": 3155973.0}, {"date": "2023-11-08", "close": 2.474, "volume": 3523389.0}, {"date": "2023-11-09", "close": 2.46, "volume": 5499300.0}, {"date": "2023-11-10", "close": 2.474, "volume": 4659300.0}, {"date": "2023-11-13", "close": 2.508, "volume": 2574534.0}, {"date": "2023-11-14", "close": 2.6018, "volume": 6708309.0}, {"date": "2023-11-15", "close": 2.6018, "volume": 4369910.0}, {"date": "2023-11-16", "close": 2.6577, "volume": 9196899.0}, {"date": "2023-11-17", "close": 2.6238, "volume": 3913195.0}, {"date": "2023-11-20", "close": 2.6477, "volume": 4117078.0}, {"date": "2023-11-21", "close": 2.6397, "volume": 3748386.0}, {"date": "2023-11-22", "close": 2.6717, "volume": 6539808.0}, {"date": "2023-11-24", "close": 2.7576, "volume": 4332009.0}, {"date": "2023-11-27", "close": 2.7516, "volume": 5017170.0}, {"date": "2023-11-28", "close": 2.7556, "volume": 3703423.0}, {"date": "2023-11-29", "close": 2.7076, "volume": 3915234.0}, {"date": "2023-11-30", "close": 2.7396, "volume": 7701610.0}, {"date": "2023-12-01", "close": 2.7875, "volume": 3425216.0}, {"date": "2023-12-04", "close": 2.7396, "volume": 4559194.0}, {"date": "2023-12-05", "close": 2.7416, "volume": 3592971.0}, {"date": "2023-12-06", "close": 2.7935, "volume": 4098113.0}, {"date": "2023-12-07", "close": 2.7456, "volume": 6924646.0}, {"date": "2023-12-08", "close": 2.7296, "volume": 3493275.0}, {"date": "2023-12-11", "close": 2.7755, "volume": 7362781.0}, {"date": "2023-12-12", "close": 2.7815, "volume": 2494800.0}, {"date": "2023-12-13", "close": 2.8933, "volume": 13876817.0}, {"date": "2023-12-14", "close": 2.8834, "volume": 3863501.0}, {"date": "2023-12-15", "close": 2.8574, "volume": 9709203.0}, {"date": "2023-12-18", "close": 2.9333, "volume": 3179261.0}, {"date": "2023-12-19", "close": 2.9892, "volume": 6659420.0}, {"date": "2023-12-20", "close": 2.9532, "volume": 6744472.0}, {"date": "2023-12-21", "close": 3.0271, "volume": 8687896.0}, {"date": "2023-12-22", "close": 3.0671, "volume": 4798859.0}, {"date": "2023-12-26", "close": 3.0651, "volume": 2047772.0}, {"date": "2023-12-27", "close": 3.085, "volume": 2444700.0}, {"date": "2023-12-28", "close": 3.0711, "volume": 3318955.0}, {"date": "2023-12-29", "close": 3.0411, "volume": 1815188.0}, {"date": "2024-01-02", "close": 2.9832, "volume": 3005221.0}, {"date": "2024-01-03", "close": 2.9652, "volume": 2490508.0}, {"date": "2024-01-04", "close": 2.9512, "volume": 2194212.0}, {"date": "2024-01-05", "close": 2.9532, "volume": 1802372.0}, {"date": "2024-01-08", "close": 2.9872, "volume": 1733957.0}, {"date": "2024-01-09", "close": 2.9752, "volume": 2700456.0}, {"date": "2024-01-10", "close": 3.0431, "volume": 4388695.0}, {"date": "2024-01-11", "close": 3.129, "volume": 8837742.0}, {"date": "2024-01-12", "close": 3.1709, "volume": 3048135.0}, {"date": "2024-01-16", "close": 3.077, "volume": 4972824.0}, {"date": "2024-01-17", "close": 3.093, "volume": 4594260.0}, {"date": "2024-01-18", "close": 3.0491, "volume": 7990440.0}, {"date": "2024-01-19", "close": 3.085, "volume": 15420478.0}, {"date": "2024-01-22", "close": 3.0371, "volume": 5219560.0}, {"date": "2024-01-23", "close": 3.101, "volume": 6286796.0}, {"date": "2024-01-24", "close": 3.079, "volume": 5607554.0}, {"date": "2024-01-25", "close": 3.111, "volume": 4433437.0}, {"date": "2024-01-26", "close": 3.123, "volume": 5652371.0}, {"date": "2024-01-29", "close": 3.123, "volume": 2158330.0}, {"date": "2024-01-30", "close": 3.1429, "volume": 2470987.0}, {"date": "2024-01-31", "close": 3.1809, "volume": 6064028.0}, {"date": "2024-02-01", "close": 3.2048, "volume": 5464654.0}, {"date": "2024-02-02", "close": 3.1669, "volume": 7258213.0}, {"date": "2024-02-05", "close": 3.1649, "volume": 3467214.0}, {"date": "2024-02-06", "close": 3.2248, "volume": 2433397.0}, {"date": "2024-02-07", "close": 3.2208, "volume": 4494790.0}, {"date": "2024-02-08", "close": 3.1429, "volume": 2504626.0}, {"date": "2024-02-09", "close": 3.2068, "volume": 2277171.0}, {"date": "2024-02-12", "close": 3.2068, "volume": 1496926.0}, {"date": "2024-02-13", "close": 3.113, "volume": 2238063.0}, {"date": "2024-02-14", "close": 3.1549, "volume": 4954705.0}, {"date": "2024-02-15", "close": 3.2268, "volume": 4416890.0}, {"date": "2024-02-16", "close": 3.2707, "volume": 2660872.0}, {"date": "2024-02-20", "close": 3.3007, "volume": 2541931.0}, {"date": "2024-02-21", "close": 3.2168, "volume": 3689456.0}, {"date": "2024-02-22", "close": 3.2428, "volume": 3608851.0}, {"date": "2024-02-23", "close": 3.1969, "volume": 2080565.0}, {"date": "2024-02-26", "close": 3.2148, "volume": 1690713.0}, {"date": "2024-02-27", "close": 3.2068, "volume": 3864773.0}, {"date": "2024-02-28", "close": 3.1849, "volume": 2517392.0}, {"date": "2024-02-29", "close": 3.1549, "volume": 2972899.0}, {"date": "2024-03-01", "close": 3.2108, "volume": 3294601.0}, {"date": "2024-03-04", "close": 3.2048, "volume": 2864905.0}, {"date": "2024-03-05", "close": 3.1849, "volume": 3027356.0}, {"date": "2024-03-06", "close": 3.2108, "volume": 2573367.0}, {"date": "2024-03-07", "close": 3.2188, "volume": 2806451.0}, {"date": "2024-03-08", "close": 3.2008, "volume": 3209885.0}, {"date": "2024-03-11", "close": 3.125, "volume": 7914097.0}, {"date": "2024-03-12", "close": 3.085, "volume": 5198747.0}, {"date": "2024-03-13", "close": 3.079, "volume": 7674492.0}, {"date": "2024-03-14", "close": 3.0551, "volume": 5694033.0}, {"date": "2024-03-15", "close": 3.0471, "volume": 19897260.0}, {"date": "2024-03-18", "close": 3.0092, "volume": 4229178.0}, {"date": "2024-03-19", "close": 3.0591, "volume": 3469858.0}, {"date": "2024-03-20", "close": 3.1409, "volume": 4334157.0}, {"date": "2024-03-21", "close": 3.129, "volume": 4980631.0}, {"date": "2024-03-22", "close": 3.1949, "volume": 5921018.0}, {"date": "2024-03-25", "close": 3.2408, "volume": 3513578.0}, {"date": "2024-03-26", "close": 3.2827, "volume": 3923642.0}, {"date": "2024-03-27", "close": 3.3286, "volume": 4936470.0}, {"date": "2024-03-28", "close": 3.3606, "volume": 5791936.0}, {"date": "2024-04-01", "close": 3.2907, "volume": 4034460.0}, {"date": "2024-04-02", "close": 3.2268, "volume": 2803416.0}, {"date": "2024-04-03", "close": 3.2907, "volume": 3706078.0}, {"date": "2024-04-04", "close": 3.3127, "volume": 5667320.0}, {"date": "2024-04-05", "close": 3.3107, "volume": 2899811.0}, {"date": "2024-04-08", "close": 3.3466, "volume": 1678538.0}, {"date": "2024-04-09", "close": 3.3826, "volume": 2834597.0}, {"date": "2024-04-10", "close": 3.2907, "volume": 2753461.0}, {"date": "2024-04-11", "close": 3.2228, "volume": 2204268.0}, {"date": "2024-04-12", "close": 3.1529, "volume": 4525680.0}, {"date": "2024-04-15", "close": 3.099, "volume": 2270485.0}, {"date": "2024-04-16", "close": 3.0271, "volume": 3182756.0}, {"date": "2024-04-17", "close": 3.103, "volume": 4606600.0}, {"date": "2024-04-18", "close": 3.1429, "volume": 5859349.0}, {"date": "2024-04-19", "close": 3.093, "volume": 22963594.0}, {"date": "2024-04-22", "close": 3.1969, "volume": 14319293.0}, {"date": "2024-04-23", "close": 3.2228, "volume": 3515371.0}, {"date": "2024-04-24", "close": 3.2008, "volume": 3002837.0}, {"date": "2024-04-25", "close": 3.1669, "volume": 3516067.0}, {"date": "2024-04-26", "close": 3.1949, "volume": 2463150.0}, {"date": "2024-04-29", "close": 3.2068, "volume": 1731518.0}, {"date": "2024-04-30", "close": 3.121, "volume": 3012372.0}, {"date": "2024-05-01", "close": 3.121, "volume": 2840757.0}, {"date": "2024-05-02", "close": 3.1369, "volume": 4976700.0}, {"date": "2024-05-03", "close": 3.1689, "volume": 4338149.0}, {"date": "2024-05-06", "close": 3.1389, "volume": 6068791.0}, {"date": "2024-05-07", "close": 3.1589, "volume": 5337991.0}, {"date": "2024-05-08", "close": 3.131, "volume": 5225074.0}, {"date": "2024-05-09", "close": 3.0711, "volume": 4108294.0}, {"date": "2024-05-10", "close": 3.0171, "volume": 4796871.0}, {"date": "2024-05-13", "close": 3.0311, "volume": 2704923.0}, {"date": "2024-05-14", "close": 3.0671, "volume": 3111276.0}, {"date": "2024-05-15", "close": 3.0651, "volume": 3348087.0}, {"date": "2024-05-16", "close": 3.101, "volume": 3353956.0}, {"date": "2024-05-17", "close": 3.0651, "volume": 2849931.0}, {"date": "2024-05-20", "close": 3.0331, "volume": 2305306.0}, {"date": "2024-05-21", "close": 2.9912, "volume": 3275230.0}, {"date": "2024-05-22", "close": 2.8933, "volume": 3889572.0}, {"date": "2024-05-23", "close": 2.9033, "volume": 2621409.0}, {"date": "2024-05-24", "close": 2.9133, "volume": 2242004.0}, {"date": "2024-05-28", "close": 2.8874, "volume": 3973252.0}, {"date": "2024-05-29", "close": 2.8634, "volume": 2410350.0}, {"date": "2024-05-30", "close": 2.8734, "volume": 1616478.0}, {"date": "2024-05-31", "close": 2.8255, "volume": 3934875.0}, {"date": "2024-06-03", "close": 2.8015, "volume": 1878314.0}, {"date": "2024-06-04", "close": 2.8155, "volume": 5890088.0}, {"date": "2024-06-05", "close": 2.9433, "volume": 6620057.0}, {"date": "2024-06-06", "close": 2.9373, "volume": 5271819.0}, {"date": "2024-06-07", "close": 2.7715, "volume": 3773751.0}, {"date": "2024-06-10", "close": 2.7975, "volume": 1285061.0}, {"date": "2024-06-11", "close": 2.7995, "volume": 2106892.0}, {"date": "2024-06-12", "close": 2.7076, "volume": 5812128.0}, {"date": "2024-06-13", "close": 2.7675, "volume": 5237650.0}, {"date": "2024-06-14", "close": 2.7795, "volume": 3485062.0}, {"date": "2024-06-17", "close": 2.7456, "volume": 2760888.0}, {"date": "2024-06-18", "close": 2.6557, "volume": 10133179.0}, {"date": "2024-06-20", "close": 2.6497, "volume": 7094790.0}, {"date": "2024-06-21", "close": 2.7516, "volume": 5529999.0}, {"date": "2024-06-24", "close": 2.8674, "volume": 5560298.0}, {"date": "2024-06-25", "close": 2.8334, "volume": 3481772.0}, {"date": "2024-06-26", "close": 2.7596, "volume": 4228683.0}, {"date": "2024-06-27", "close": 2.6997, "volume": 7321625.0}, {"date": "2024-06-28", "close": 2.6857, "volume": 3879561.0}, {"date": "2024-07-01", "close": 2.7576, "volume": 5332632.0}, {"date": "2024-07-02", "close": 2.7456, "volume": 2462759.0}, {"date": "2024-07-03", "close": 2.8634, "volume": 4600801.0}, {"date": "2024-07-05", "close": 2.9852, "volume": 7999409.0}, {"date": "2024-07-08", "close": 3.0211, "volume": 6635922.0}, {"date": "2024-07-09", "close": 3.091, "volume": 11684272.0}, {"date": "2024-07-10", "close": 3.121, "volume": 16835713.0}, {"date": "2024-07-11", "close": 3.079, "volume": 13902919.0}, {"date": "2024-07-12", "close": 3.0491, "volume": 13861167.0}, {"date": "2024-07-15", "close": 2.9972, "volume": 3012262.0}, {"date": "2024-07-16", "close": 2.9992, "volume": 5909194.0}, {"date": "2024-07-17", "close": 3.0351, "volume": 3727863.0}, {"date": "2024-07-18", "close": 2.9433, "volume": 3576374.0}, {"date": "2024-07-19", "close": 3.0271, "volume": 28969448.0}, {"date": "2024-07-22", "close": 3.1369, "volume": 12587554.0}, {"date": "2024-07-23", "close": 3.1369, "volume": 7681758.0}, {"date": "2024-07-24", "close": 3.123, "volume": 7096913.0}, {"date": "2024-07-25", "close": 3.087, "volume": 7345498.0}, {"date": "2024-07-26", "close": 3.075, "volume": 5592134.0}, {"date": "2024-07-29", "close": 3.081, "volume": 5236057.0}, {"date": "2024-07-30", "close": 3.121, "volume": 5668422.0}, {"date": "2024-07-31", "close": 3.121, "volume": 6415633.0}, {"date": "2024-08-01", "close": 3.133, "volume": 6653445.0}, {"date": "2024-08-02", "close": 3.1429, "volume": 10424728.0}, {"date": "2024-08-05", "close": 3.079, "volume": 7377890.0}, {"date": "2024-08-06", "close": 3.1589, "volume": 8349031.0}, {"date": "2024-08-07", "close": 3.2588, "volume": 9577576.0}, {"date": "2024-08-08", "close": 3.3087, "volume": 10165110.0}, {"date": "2024-08-09", "close": 3.5323, "volume": 12101658.0}, {"date": "2024-08-12", "close": 3.5443, "volume": 8653285.0}, {"date": "2024-08-13", "close": 3.6002, "volume": 12673102.0}, {"date": "2024-08-14", "close": 3.6421, "volume": 11961658.0}, {"date": "2024-08-15", "close": 3.6002, "volume": 12854454.0}, {"date": "2024-08-16", "close": 3.6142, "volume": 6634911.0}, {"date": "2024-08-19", "close": 3.6122, "volume": 7244931.0}, {"date": "2024-08-20", "close": 3.6401, "volume": 6802185.0}, {"date": "2024-08-21", "close": 3.6282, "volume": 4586768.0}, {"date": "2024-08-22", "close": 3.4884, "volume": 9091930.0}, {"date": "2024-08-23", "close": 3.5263, "volume": 4184121.0}, {"date": "2024-08-26", "close": 3.5123, "volume": 5824172.0}, {"date": "2024-08-27", "close": 3.4984, "volume": 3386614.0}, {"date": "2024-08-28", "close": 3.4584, "volume": 7196528.0}, {"date": "2024-08-29", "close": 3.3806, "volume": 5998097.0}, {"date": "2024-08-30", "close": 3.3526, "volume": 6396988.0}, {"date": "2024-09-03", "close": 3.3526, "volume": 3891586.0}, {"date": "2024-09-04", "close": 3.3905, "volume": 5918033.0}, {"date": "2024-09-05", "close": 3.4225, "volume": 6966068.0}, {"date": "2024-09-06", "close": 3.3846, "volume": 4181276.0}, {"date": "2024-09-09", "close": 3.3965, "volume": 4306848.0}, {"date": "2024-09-10", "close": 3.4165, "volume": 6655288.0}, {"date": "2024-09-11", "close": 3.3566, "volume": 2969308.0}, {"date": "2024-09-12", "close": 3.3506, "volume": 3413317.0}, {"date": "2024-09-13", "close": 3.4065, "volume": 3951106.0}, {"date": "2024-09-16", "close": 3.4924, "volume": 4945420.0}, {"date": "2024-09-17", "close": 3.5064, "volume": 3688559.0}, {"date": "2024-09-18", "close": 3.5283, "volume": 6038006.0}, {"date": "2024-09-19", "close": 3.5183, "volume": 3035199.0}, {"date": "2024-09-20", "close": 3.4405, "volume": 11130382.0}, {"date": "2024-09-23", "close": 3.3746, "volume": 3415851.0}, {"date": "2024-09-24", "close": 3.3945, "volume": 5528928.0}, {"date": "2024-09-25", "close": 3.3386, "volume": 4305686.0}, {"date": "2024-09-26", "close": 3.3486, "volume": 5133442.0}, {"date": "2024-09-27", "close": 3.3067, "volume": 4064824.0}, {"date": "2024-09-30", "close": 3.3027, "volume": 5903790.0}, {"date": "2024-10-01", "close": 3.2947, "volume": 3292302.0}, {"date": "2024-10-02", "close": 3.3107, "volume": 4974572.0}, {"date": "2024-10-03", "close": 3.2368, "volume": 3495108.0}, {"date": "2024-10-04", "close": 3.2308, "volume": 4881903.0}, {"date": "2024-10-07", "close": 3.2627, "volume": 5655266.0}, {"date": "2024-10-08", "close": 3.2607, "volume": 4725161.0}, {"date": "2024-10-09", "close": 3.1849, "volume": 8253492.0}, {"date": "2024-10-10", "close": 3.1749, "volume": 5777602.0}, {"date": "2024-10-11", "close": 3.1469, "volume": 8927456.0}, {"date": "2024-10-14", "close": 3.2248, "volume": 6382305.0}, {"date": "2024-10-15", "close": 3.2288, "volume": 5948903.0}, {"date": "2024-10-16", "close": 3.2448, "volume": 6769046.0}, {"date": "2024-10-17", "close": 3.2667, "volume": 5882256.0}, {"date": "2024-10-18", "close": 3.2088, "volume": 3965339.0}, {"date": "2024-10-21", "close": 3.2348, "volume": 2824460.0}, {"date": "2024-10-22", "close": 3.1969, "volume": 3319030.0}, {"date": "2024-10-23", "close": 3.1649, "volume": 6239545.0}, {"date": "2024-10-24", "close": 3.1769, "volume": 6966974.0}, {"date": "2024-10-25", "close": 3.1929, "volume": 4263779.0}, {"date": "2024-10-28", "close": 3.2068, "volume": 3337871.0}, {"date": "2024-10-29", "close": 3.1929, "volume": 3299414.0}, {"date": "2024-10-30", "close": 3.2048, "volume": 3205989.0}, {"date": "2024-10-31", "close": 3.1729, "volume": 4993567.0}, {"date": "2024-11-01", "close": 3.0411, "volume": 3565036.0}, {"date": "2024-11-04", "close": 3.1409, "volume": 4846861.0}, {"date": "2024-11-05", "close": 3.1749, "volume": 4681095.0}, {"date": "2024-11-06", "close": 3.2288, "volume": 6567082.0}, {"date": "2024-11-07", "close": 3.1629, "volume": 4261676.0}, {"date": "2024-11-08", "close": 3.115, "volume": 3450747.0}, {"date": "2024-11-11", "close": 3.1869, "volume": 3615086.0}, {"date": "2024-11-12", "close": 3.2967, "volume": 4245064.0}, {"date": "2024-11-13", "close": 3.2667, "volume": 4052590.0}, {"date": "2024-11-14", "close": 3.3266, "volume": 4804233.0}, {"date": "2024-11-15", "close": 3.3746, "volume": 4997208.0}, {"date": "2024-11-18", "close": 3.3406, "volume": 5684092.0}, {"date": "2024-11-19", "close": 3.4065, "volume": 4905225.0}, {"date": "2024-11-20", "close": 3.4165, "volume": 2781246.0}, {"date": "2024-11-21", "close": 3.3266, "volume": 5753033.0}, {"date": "2024-11-22", "close": 3.3746, "volume": 2974001.0}, {"date": "2024-11-25", "close": 3.3766, "volume": 3866856.0}, {"date": "2024-11-26", "close": 3.4145, "volume": 7185436.0}, {"date": "2024-11-27", "close": 3.2767, "volume": 4173885.0}, {"date": "2024-11-29", "close": 3.0471, "volume": 5524806.0}, {"date": "2024-12-02", "close": 3.0112, "volume": 6602574.0}, {"date": "2024-12-03", "close": 3.085, "volume": 5545054.0}, {"date": "2024-12-04", "close": 3.0271, "volume": 5366892.0}, {"date": "2024-12-05", "close": 3.109, "volume": 4672366.0}, {"date": "2024-12-06", "close": 2.9892, "volume": 2330236.0}, {"date": "2024-12-09", "close": 2.9872, "volume": 2680729.0}, {"date": "2024-12-10", "close": 3.0251, "volume": 2914956.0}, {"date": "2024-12-11", "close": 3.083, "volume": 6520767.0}, {"date": "2024-12-12", "close": 2.9872, "volume": 5087744.0}, {"date": "2024-12-13", "close": 2.9453, "volume": 3131985.0}, {"date": "2024-12-16", "close": 2.8953, "volume": 3144725.0}, {"date": "2024-12-17", "close": 2.9393, "volume": 6467857.0}, {"date": "2024-12-18", "close": 2.7755, "volume": 6378559.0}, {"date": "2024-12-19", "close": 2.8294, "volume": 6562294.0}, {"date": "2024-12-20", "close": 2.8654, "volume": 9572673.0}, {"date": "2024-12-23", "close": 2.8514, "volume": 6887772.0}, {"date": "2024-12-24", "close": 2.8594, "volume": 881652.0}, {"date": "2024-12-26", "close": 2.8734, "volume": 2608744.0}, {"date": "2024-12-27", "close": 2.8774, "volume": 3352018.0}, {"date": "2024-12-30", "close": 2.8694, "volume": 2066978.0}, {"date": "2024-12-31", "close": 2.8614, "volume": 1330909.0}, {"date": "2025-01-02", "close": 2.8754, "volume": 2422234.0}, {"date": "2025-01-03", "close": 2.8135, "volume": 2923915.0}, {"date": "2025-01-06", "close": 2.8794, "volume": 2570407.0}, {"date": "2025-01-07", "close": 2.9113, "volume": 3389048.0}, {"date": "2025-01-08", "close": 2.8674, "volume": 2444595.0}, {"date": "2025-01-10", "close": 2.8594, "volume": 2458021.0}, {"date": "2025-01-13", "close": 2.8854, "volume": 2323896.0}, {"date": "2025-01-14", "close": 2.9033, "volume": 2834622.0}, {"date": "2025-01-15", "close": 3.0631, "volume": 5379212.0}, {"date": "2025-01-16", "close": 2.9972, "volume": 4175297.0}, {"date": "2025-01-17", "close": 3.0511, "volume": 5345954.0}, {"date": "2025-01-21", "close": 3.1429, "volume": 5518271.0}, {"date": "2025-01-22", "close": 3.1529, "volume": 4153191.0}, {"date": "2025-01-23", "close": 3.131, "volume": 2662780.0}, {"date": "2025-01-24", "close": 3.129, "volume": 2401921.0}, {"date": "2025-01-27", "close": 3.2388, "volume": 3998508.0}, {"date": "2025-01-28", "close": 3.2228, "volume": 2829689.0}, {"date": "2025-01-29", "close": 3.1729, "volume": 3303896.0}, {"date": "2025-01-30", "close": 3.2388, "volume": 4142354.0}, {"date": "2025-01-31", "close": 3.2308, "volume": 3974028.0}, {"date": "2025-02-03", "close": 3.2847, "volume": 4809982.0}, {"date": "2025-02-04", "close": 3.3626, "volume": 5482528.0}, {"date": "2025-02-05", "close": 3.3526, "volume": 3650658.0}, {"date": "2025-02-06", "close": 3.3746, "volume": 4687675.0}, {"date": "2025-02-07", "close": 3.3007, "volume": 4988178.0}, {"date": "2025-02-10", "close": 3.3446, "volume": 3155017.0}, {"date": "2025-02-11", "close": 3.3925, "volume": 5154301.0}, {"date": "2025-02-12", "close": 3.3546, "volume": 5262710.0}, {"date": "2025-02-13", "close": 3.4145, "volume": 3022594.0}, {"date": "2025-02-14", "close": 3.5423, "volume": 4286921.0}, {"date": "2025-02-18", "close": 3.4984, "volume": 6706085.0}, {"date": "2025-02-19", "close": 3.4365, "volume": 5074442.0}, {"date": "2025-02-20", "close": 3.4285, "volume": 6014423.0}, {"date": "2025-02-21", "close": 3.4225, "volume": 3167692.0}, {"date": "2025-02-24", "close": 3.3466, "volume": 3206640.0}, {"date": "2025-02-25", "close": 3.3786, "volume": 3638844.0}, {"date": "2025-02-26", "close": 3.3027, "volume": 3582529.0}, {"date": "2025-02-27", "close": 3.2727, "volume": 2117339.0}, {"date": "2025-02-28", "close": 3.2168, "volume": 5690357.0}, {"date": "2025-03-03", "close": 3.2328, "volume": 2104473.0}, {"date": "2025-03-04", "close": 3.1929, "volume": 5080792.0}, {"date": "2025-03-05", "close": 3.2528, "volume": 4261165.0}, {"date": "2025-03-06", "close": 3.2448, "volume": 4394194.0}, {"date": "2025-03-07", "close": 3.3187, "volume": 2327211.0}, {"date": "2025-03-10", "close": 3.2727, "volume": 5877258.0}, {"date": "2025-03-11", "close": 3.2847, "volume": 2636859.0}, {"date": "2025-03-12", "close": 3.2887, "volume": 2514046.0}, {"date": "2025-03-13", "close": 3.3546, "volume": 3778053.0}, {"date": "2025-03-14", "close": 3.4345, "volume": 3273938.0}, {"date": "2025-03-17", "close": 3.5223, "volume": 4239184.0}, {"date": "2025-03-18", "close": 3.5123, "volume": 3889197.0}, {"date": "2025-03-19", "close": 3.6042, "volume": 6729743.0}, {"date": "2025-03-20", "close": 3.5882, "volume": 5889402.0}, {"date": "2025-03-21", "close": 3.5263, "volume": 9096973.0}, {"date": "2025-03-24", "close": 3.4385, "volume": 6360189.0}, {"date": "2025-03-25", "close": 3.5663, "volume": 6532952.0}, {"date": "2025-03-26", "close": 3.5443, "volume": 7269255.0}, {"date": "2025-03-27", "close": 3.6022, "volume": 9336759.0}, {"date": "2025-03-28", "close": 3.5902, "volume": 5677186.0}, {"date": "2025-03-31", "close": 3.5663, "volume": 4657552.0}, {"date": "2025-04-01", "close": 3.5942, "volume": 6730634.0}, {"date": "2025-04-02", "close": 3.5782, "volume": 4806672.0}, {"date": "2025-04-03", "close": 3.732, "volume": 6670523.0}, {"date": "2025-04-04", "close": 3.5263, "volume": 6349607.0}, {"date": "2025-04-07", "close": 3.4165, "volume": 7402870.0}, {"date": "2025-04-08", "close": 3.3586, "volume": 10931883.0}, {"date": "2025-04-09", "close": 3.4864, "volume": 8516846.0}, {"date": "2025-04-10", "close": 3.5263, "volume": 6996682.0}, {"date": "2025-04-11", "close": 3.6501, "volume": 6164309.0}, {"date": "2025-04-14", "close": 3.706, "volume": 4965422.0}, {"date": "2025-04-15", "close": 3.6721, "volume": 9752342.0}, {"date": "2025-04-16", "close": 3.6641, "volume": 7238301.0}, {"date": "2025-04-17", "close": 3.738, "volume": 5508530.0}, {"date": "2025-04-21", "close": 3.736, "volume": 2326079.0}, {"date": "2025-04-22", "close": 3.8358, "volume": 11786717.0}, {"date": "2025-04-23", "close": 3.9437, "volume": 7023921.0}, {"date": "2025-04-24", "close": 4.0375, "volume": 5240744.0}, {"date": "2025-04-25", "close": 4.0495, "volume": 3753970.0}, {"date": "2025-04-28", "close": 4.0535, "volume": 7324474.0}, {"date": "2025-04-29", "close": 4.0515, "volume": 6424913.0}, {"date": "2025-04-30", "close": 4.0595, "volume": 9866806.0}, {"date": "2025-05-01", "close": 3.9976, "volume": 5053398.0}, {"date": "2025-05-02", "close": 3.9776, "volume": 8744181.0}, {"date": "2025-05-05", "close": 3.9576, "volume": 5888315.0}, {"date": "2025-05-06", "close": 4.0036, "volume": 6212687.0}, {"date": "2025-05-07", "close": 4.0195, "volume": 4986952.0}, {"date": "2025-05-08", "close": 4.1014, "volume": 9984871.0}, {"date": "2025-05-09", "close": 4.1114, "volume": 7417439.0}, {"date": "2025-05-12", "close": 3.9976, "volume": 10375038.0}, {"date": "2025-05-13", "close": 4.0575, "volume": 7874083.0}, {"date": "2025-05-14", "close": 4.0535, "volume": 7131168.0}, {"date": "2025-05-15", "close": 4.0635, "volume": 5584637.0}, {"date": "2025-05-16", "close": 4.0974, "volume": 3771227.0}, {"date": "2025-05-19", "close": 4.1274, "volume": 3338286.0}, {"date": "2025-05-20", "close": 4.1913, "volume": 7150890.0}, {"date": "2025-05-21", "close": 4.1693, "volume": 4510370.0}, {"date": "2025-05-22", "close": 4.0954, "volume": 5414319.0}, {"date": "2025-05-23", "close": 4.1254, "volume": 5273432.0}, {"date": "2025-05-27", "close": 4.2032, "volume": 5075068.0}, {"date": "2025-05-28", "close": 4.1333, "volume": 4311661.0}, {"date": "2025-05-29", "close": 4.1893, "volume": 4114464.0}, {"date": "2025-05-30", "close": 4.1014, "volume": 5547057.0}, {"date": "2025-06-02", "close": 4.0435, "volume": 4642929.0}, {"date": "2025-06-03", "close": 4.1034, "volume": 3387180.0}, {"date": "2025-06-04", "close": 4.0215, "volume": 3733081.0}, {"date": "2025-06-05", "close": 4.1034, "volume": 4077009.0}, {"date": "2025-06-06", "close": 4.0914, "volume": 4818340.0}, {"date": "2025-06-09", "close": 4.0415, "volume": 6444119.0}, {"date": "2025-06-10", "close": 4.1174, "volume": 4360464.0}, {"date": "2025-06-11", "close": 4.1613, "volume": 3492805.0}, {"date": "2025-06-12", "close": 4.1633, "volume": 5032950.0}, {"date": "2025-06-13", "close": 4.1573, "volume": 3872119.0}, {"date": "2025-06-16", "close": 4.1972, "volume": 3669689.0}, {"date": "2025-06-17", "close": 4.2192, "volume": 6007452.0}, {"date": "2025-06-18", "close": 4.2132, "volume": 4361937.0}, {"date": "2025-06-20", "close": 4.1453, "volume": 6129283.0}, {"date": "2025-06-23", "close": 4.1134, "volume": 4062881.0}, {"date": "2025-06-24", "close": 4.1513, "volume": 5026640.0}, {"date": "2025-06-25", "close": 4.0754, "volume": 3364518.0}, {"date": "2025-06-26", "close": 4.1653, "volume": 2809586.0}, {"date": "2025-06-27", "close": 4.1873, "volume": 2393127.0}, {"date": "2025-06-30", "close": 4.3869, "volume": 5613484.0}, {"date": "2025-07-01", "close": 4.4129, "volume": 3990510.0}, {"date": "2025-07-02", "close": 4.2551, "volume": 6113317.0}, {"date": "2025-07-03", "close": 4.341, "volume": 3400536.0}, {"date": "2025-07-07", "close": 4.2172, "volume": 4582702.0}, {"date": "2025-07-08", "close": 4.1853, "volume": 4747457.0}, {"date": "2025-07-09", "close": 4.1154, "volume": 2942996.0}, {"date": "2025-07-10", "close": 4.0175, "volume": 14279915.0}, {"date": "2025-07-11", "close": 4.0135, "volume": 7070731.0}, {"date": "2025-07-14", "close": 3.9716, "volume": 2758780.0}, {"date": "2025-07-15", "close": 4.0075, "volume": 5359100.0}, {"date": "2025-07-16", "close": 4.0315, "volume": 3956590.0}, {"date": "2025-07-17", "close": 4.0295, "volume": 2864284.0}, {"date": "2025-07-18", "close": 3.9437, "volume": 3487050.0}, {"date": "2025-07-21", "close": 3.9716, "volume": 3432127.0}, {"date": "2025-07-22", "close": 3.9357, "volume": 4846521.0}, {"date": "2025-07-23", "close": 4.0135, "volume": 5173411.0}, {"date": "2025-07-24", "close": 3.9377, "volume": 3948087.0}, {"date": "2025-07-25", "close": 3.8558, "volume": 7876476.0}, {"date": "2025-07-28", "close": 3.8218, "volume": 8635091.0}, {"date": "2025-07-29", "close": 3.8418, "volume": 9654615.0}, {"date": "2025-07-30", "close": 3.8977, "volume": 10482661.0}, {"date": "2025-07-31", "close": 3.8498, "volume": 5708296.0}, {"date": "2025-08-01", "close": 3.8957, "volume": 6484985.0}, {"date": "2025-08-04", "close": 3.9117, "volume": 2468989.0}, {"date": "2025-08-05", "close": 3.8977, "volume": 3303801.0}, {"date": "2025-08-06", "close": 3.9956, "volume": 5720841.0}, {"date": "2025-08-07", "close": 4.1034, "volume": 5628413.0}, {"date": "2025-08-08", "close": 4.0914, "volume": 5542229.0}, {"date": "2025-08-11", "close": 4.0555, "volume": 4346272.0}, {"date": "2025-08-12", "close": 4.5387, "volume": 16709240.0}, {"date": "2025-08-13", "close": 4.4588, "volume": 12093020.0}, {"date": "2025-08-14", "close": 4.333, "volume": 6422750.0}, {"date": "2025-08-15", "close": 4.3111, "volume": 3344216.0}, {"date": "2025-08-18", "close": 4.3849, "volume": 3025964.0}, {"date": "2025-08-19", "close": 4.1853, "volume": 6123288.0}, {"date": "2025-08-20", "close": 4.2012, "volume": 3942828.0}, {"date": "2025-08-21", "close": 4.2591, "volume": 4109296.0}, {"date": "2025-08-22", "close": 4.3829, "volume": 4158510.0}, {"date": "2025-08-25", "close": 4.4109, "volume": 3006253.0}, {"date": "2025-08-26", "close": 4.2931, "volume": 4714674.0}, {"date": "2025-08-27", "close": 4.4249, "volume": 4931397.0}, {"date": "2025-08-28", "close": 4.4768, "volume": 6424282.0}, {"date": "2025-08-29", "close": 4.5227, "volume": 4845704.0}, {"date": "2025-09-02", "close": 4.4229, "volume": 8312723.0}, {"date": "2025-09-03", "close": 4.4189, "volume": 5686236.0}, {"date": "2025-09-04", "close": 4.4768, "volume": 3206394.0}, {"date": "2025-09-05", "close": 4.6246, "volume": 9207686.0}, {"date": "2025-09-08", "close": 4.6305, "volume": 7152903.0}, {"date": "2025-09-09", "close": 4.5567, "volume": 3407247.0}, {"date": "2025-09-10", "close": 4.6146, "volume": 4490028.0}, {"date": "2025-09-11", "close": 4.7104, "volume": 9871023.0}, {"date": "2025-09-12", "close": 4.6865, "volume": 4229424.0}, {"date": "2025-09-15", "close": 4.7883, "volume": 4609625.0}, {"date": "2025-09-16", "close": 4.7663, "volume": 4306102.0}, {"date": "2025-09-17", "close": 4.7863, "volume": 7178264.0}, {"date": "2025-09-18", "close": 4.8702, "volume": 7210746.0}, {"date": "2025-09-19", "close": 4.9041, "volume": 9179882.0}, {"date": "2025-09-22", "close": 4.8262, "volume": 7486640.0}, {"date": "2025-09-23", "close": 4.992, "volume": 4668550.0}, {"date": "2025-09-24", "close": 4.9081, "volume": 4307650.0}, {"date": "2025-09-25", "close": 4.8043, "volume": 3287119.0}, {"date": "2025-09-26", "close": 4.7983, "volume": 2938944.0}, {"date": "2025-09-29", "close": 4.8861, "volume": 5563198.0}, {"date": "2025-09-30", "close": 4.97, "volume": 5362470.0}, {"date": "2025-10-01", "close": 4.9141, "volume": 6844628.0}, {"date": "2025-10-02", "close": 4.7823, "volume": 4517121.0}, {"date": "2025-10-03", "close": 4.7903, "volume": 2659685.0}, {"date": "2025-10-06", "close": 4.8023, "volume": 2621098.0}, {"date": "2025-10-07", "close": 4.6565, "volume": 5241486.0}, {"date": "2025-10-08", "close": 4.6246, "volume": 4455387.0}, {"date": "2025-10-09", "close": 4.5746, "volume": 2767524.0}, {"date": "2025-10-10", "close": 4.4468, "volume": 6368668.0}, {"date": "2025-10-13", "close": 4.5247, "volume": 3982512.0}, {"date": "2025-10-14", "close": 4.5746, "volume": 3084343.0}, {"date": "2025-10-15", "close": 4.6226, "volume": 4178001.0}, {"date": "2025-10-16", "close": 4.7304, "volume": 4161485.0}, {"date": "2025-10-17", "close": 4.7643, "volume": 4067719.0}, {"date": "2025-10-20", "close": 4.8362, "volume": 4210078.0}, {"date": "2025-10-21", "close": 4.7903, "volume": 6457465.0}, {"date": "2025-10-22", "close": 4.8242, "volume": 6585476.0}, {"date": "2025-10-23", "close": 4.8582, "volume": 2562239.0}, {"date": "2025-10-24", "close": 4.9361, "volume": 5692491.0}, {"date": "2025-10-27", "close": 4.9141, "volume": 3668838.0}, {"date": "2025-10-28", "close": 4.9181, "volume": 2270700.0}, {"date": "2025-10-29", "close": 4.8881, "volume": 4319428.0}, {"date": "2025-10-30", "close": 4.8881, "volume": 4696114.0}, {"date": "2025-10-31", "close": 4.9001, "volume": 3860260.0}, {"date": "2025-11-03", "close": 4.97, "volume": 6085853.0}, {"date": "2025-11-04", "close": 4.938, "volume": 3471350.0}, {"date": "2025-11-05", "close": 5.0998, "volume": 5016634.0}, {"date": "2025-11-06", "close": 5.0978, "volume": 3340400.0}, {"date": "2025-11-07", "close": 5.1297, "volume": 4503745.0}, {"date": "2025-11-10", "close": 5.1297, "volume": 5239192.0}, {"date": "2025-11-11", "close": 5.1956, "volume": 14588676.0}, {"date": "2025-11-12", "close": 5.3234, "volume": 5524916.0}, {"date": "2025-11-13", "close": 5.3055, "volume": 8081401.0}, {"date": "2025-11-14", "close": 5.3574, "volume": 6966083.0}, {"date": "2025-11-17", "close": 5.2196, "volume": 5728408.0}, {"date": "2025-11-18", "close": 5.0898, "volume": 5154306.0}, {"date": "2025-11-19", "close": 5.1337, "volume": 5052337.0}, {"date": "2025-11-20", "close": 5.0219, "volume": 5246514.0}, {"date": "2025-11-21", "close": 5.0718, "volume": 4023533.0}, {"date": "2025-11-24", "close": 5.1996, "volume": 5369627.0}, {"date": "2025-11-25", "close": 5.1797, "volume": 4671960.0}, {"date": "2025-11-26", "close": 5.2815, "volume": 2592132.0}, {"date": "2025-11-28", "close": 5.2655, "volume": 1630140.0}, {"date": "2025-12-01", "close": 5.1996, "volume": 3479278.0}, {"date": "2025-12-02", "close": 5.3813, "volume": 6659310.0}, {"date": "2025-12-03", "close": 5.3294, "volume": 4758599.0}, {"date": "2025-12-04", "close": 5.3674, "volume": 4476521.0}, {"date": "2025-12-05", "close": 5.0039, "volume": 15249253.0}, {"date": "2025-12-08", "close": 5.0099, "volume": 6315407.0}, {"date": "2025-12-09", "close": 4.996, "volume": 5025163.0}, {"date": "2025-12-10", "close": 4.9081, "volume": 5214783.0}, {"date": "2025-12-11", "close": 4.938, "volume": 4328368.0}, {"date": "2025-12-12", "close": 5.0279, "volume": 5902759.0}, {"date": "2025-12-15", "close": 5.1238, "volume": 4488831.0}, {"date": "2025-12-16", "close": 4.8901, "volume": 5487241.0}, {"date": "2025-12-17", "close": 4.8442, "volume": 7844340.0}, {"date": "2025-12-18", "close": 4.8881, "volume": 7585644.0}, {"date": "2025-12-19", "close": 4.9001, "volume": 12410325.0}, {"date": "2025-12-22", "close": 4.8682, "volume": 5166906.0}, {"date": "2025-12-23", "close": 5.0559, "volume": 7169500.0}, {"date": "2025-12-24", "close": 5.0539, "volume": 1171052.0}, {"date": "2025-12-26", "close": 5.0359, "volume": 2996392.0}, {"date": "2025-12-29", "close": 4.7084, "volume": 2578204.0}, {"date": "2025-12-30", "close": 4.8202, "volume": 5819840.0}, {"date": "2025-12-31", "close": 4.7623, "volume": 2796465.0}, {"date": "2026-01-02", "close": 4.8662, "volume": 7020646.0}, {"date": "2026-01-05", "close": 4.8342, "volume": 4582121.0}, {"date": "2026-01-06", "close": 4.8422, "volume": 4691051.0}, {"date": "2026-01-07", "close": 4.7903, "volume": 5253420.0}, {"date": "2026-01-08", "close": 4.8961, "volume": 7105021.0}, {"date": "2026-01-09", "close": 4.9081, "volume": 4150206.0}, {"date": "2026-01-12", "close": 4.7004, "volume": 6257709.0}, {"date": "2026-01-13", "close": 4.6305, "volume": 6456424.0}, {"date": "2026-01-14", "close": 4.6226, "volume": 6824836.0}, {"date": "2026-01-15", "close": 4.6086, "volume": 7545975.0}, {"date": "2026-01-16", "close": 4.5726, "volume": 5704084.0}, {"date": "2026-01-20", "close": 4.7763, "volume": 6786409.0}, {"date": "2026-01-21", "close": 4.9121, "volume": 8759731.0}, {"date": "2026-01-22", "close": 5.0978, "volume": 7401954.0}, {"date": "2026-01-23", "close": 5.2895, "volume": 11249909.0}, {"date": "2026-01-26", "close": 5.2735, "volume": 5146513.0}, {"date": "2026-01-27", "close": 5.4113, "volume": 7261087.0}, {"date": "2026-01-28", "close": 5.4432, "volume": 4648412.0}, {"date": "2026-01-29", "close": 5.4073, "volume": 5653032.0}, {"date": "2026-01-30", "close": 5.3634, "volume": 9030522.0}, {"date": "2026-02-02", "close": 5.4572, "volume": 4348706.0}, {"date": "2026-02-03", "close": 5.5391, "volume": 9946569.0}, {"date": "2026-02-04", "close": 5.4412, "volume": 7778759.0}, {"date": "2026-02-05", "close": 5.4852, "volume": 6850036.0}, {"date": "2026-02-06", "close": 5.5091, "volume": 8706230.0}, {"date": "2026-02-09", "close": 5.7108, "volume": 4708624.0}, {"date": "2026-02-10", "close": 5.7987, "volume": 6209497.0}, {"date": "2026-02-11", "close": 5.9065, "volume": 8105299.0}, {"date": "2026-02-12", "close": 5.8546, "volume": 8088332.0}, {"date": "2026-02-13", "close": 5.8506, "volume": 5545559.0}, {"date": "2026-02-17", "close": 5.8326, "volume": 2285779.0}, {"date": "2026-02-18", "close": 5.7667, "volume": 5922571.0}, {"date": "2026-02-19", "close": 5.8686, "volume": 3485403.0}, {"date": "2026-02-20", "close": 5.9225, "volume": 4049880.0}, {"date": "2026-02-23", "close": 5.8705, "volume": 3390335.0}, {"date": "2026-02-24", "close": 5.9564, "volume": 6347629.0}, {"date": "2026-02-25", "close": 6.0922, "volume": 5178009.0}, {"date": "2026-02-26", "close": 6.0483, "volume": 6623723.0}, {"date": "2026-02-27", "close": 5.9924, "volume": 4985765.0}, {"date": "2026-03-02", "close": 5.9125, "volume": 8010407.0}, {"date": "2026-03-03", "close": 5.601, "volume": 11573559.0}, {"date": "2026-03-04", "close": 5.8166, "volume": 8266393.0}, {"date": "2026-03-05", "close": 5.579, "volume": 10236315.0}, {"date": "2026-03-06", "close": 5.5031, "volume": 8495456.0}, {"date": "2026-03-09", "close": 5.6509, "volume": 11615737.0}, {"date": "2026-03-10", "close": 5.7208, "volume": 9063600.0}, {"date": "2026-03-11", "close": 5.7188, "volume": 5320322.0}, {"date": "2026-03-12", "close": 5.4852, "volume": 8636478.0}, {"date": "2026-03-13", "close": 5.4492, "volume": 8709716.0}, {"date": "2026-03-16", "close": 5.559, "volume": 10549143.0}, {"date": "2026-03-17", "close": 5.7428, "volume": 11589165.0}, {"date": "2026-03-18", "close": 5.615, "volume": 7372837.0}, {"date": "2026-03-19", "close": 5.8206, "volume": 9274148.0}, {"date": "2026-03-20", "close": 5.571, "volume": 12865571.0}, {"date": "2026-03-23", "close": 5.8166, "volume": 8254459.0}, {"date": "2026-03-24", "close": 5.8106, "volume": 5807395.0}, {"date": "2026-03-25", "close": 5.9624, "volume": 8151834.0}, {"date": "2026-03-26", "close": 5.7927, "volume": 3776921.0}, {"date": "2026-03-27", "close": 5.754, "volume": 5224195.0}, {"date": "2026-03-30", "close": 5.886, "volume": 6355590.0}, {"date": "2026-03-31", "close": 6.102, "volume": 5801385.0}, {"date": "2026-04-01", "close": 6.04, "volume": 6308915.0}, {"date": "2026-04-02", "close": 6.078, "volume": 3452310.0}, {"date": "2026-04-06", "close": 6.054, "volume": 2654800.0}, {"date": "2026-04-07", "close": 6.088, "volume": 4736710.0}, {"date": "2026-04-08", "close": 6.342, "volume": 5102355.0}, {"date": "2026-04-09", "close": 6.598, "volume": 5541370.0}, {"date": "2026-04-10", "close": 6.822, "volume": 6741390.0}, {"date": "2026-04-13", "close": 6.736, "volume": 8719480.0}, {"date": "2026-04-14", "close": 6.76, "volume": 5149970.0}, {"date": "2026-04-15", "close": 6.802, "volume": 10451870.0}, {"date": "2026-04-16", "close": 6.696, "volume": 6700050.0}, {"date": "2026-04-17", "close": 6.77, "volume": 9226870.0}, {"date": "2026-04-20", "close": 7.068, "volume": 12306215.0}, {"date": "2026-04-21", "close": 7.082, "volume": 10437395.0}, {"date": "2026-04-22", "close": 6.928, "volume": 9384920.0}, {"date": "2026-04-23", "close": 6.908, "volume": 7423930.0}, {"date": "2026-04-24", "close": 6.94, "volume": 7490930.0}, {"date": "2026-04-27", "close": 6.818, "volume": 4636215.0}, {"date": "2026-04-28", "close": 6.722, "volume": 6760245.0}, {"date": "2026-04-29", "close": 6.588, "volume": 7501340.0}, {"date": "2026-04-30", "close": 6.726, "volume": 5764745.0}, {"date": "2026-05-01", "close": 6.658, "volume": 2847895.0}, {"date": "2026-05-04", "close": 6.572, "volume": 5041090.0}, {"date": "2026-05-05", "close": 6.7, "volume": 3962800.0}, {"date": "2026-05-06", "close": 6.632, "volume": 9998095.0}, {"date": "2026-05-07", "close": 6.37, "volume": 5048137.0}, {"date": "2026-05-08", "close": 6.35, "volume": 3224334.0}, {"date": "2026-05-11", "close": 6.26, "volume": 4308797.0}, {"date": "2026-05-12", "close": 6.04, "volume": 5086671.0}, {"date": "2026-05-13", "close": 5.87, "volume": 9397391.0}, {"date": "2026-05-14", "close": 5.93, "volume": 5030757.0}, {"date": "2026-05-15", "close": 5.72, "volume": 6776704.0}, {"date": "2026-05-18", "close": 5.85, "volume": 7082463.0}, {"date": "2026-05-19", "close": 5.68, "volume": 6373717.0}, {"date": "2026-05-20", "close": 5.86, "volume": 6276574.0}, {"date": "2026-05-21", "close": 5.71, "volume": 4447125.0}, {"date": "2026-05-22", "close": 5.66, "volume": 5077437.0}, {"date": "2026-05-26", "close": 5.73, "volume": 2489090.0}, {"date": "2026-05-27", "close": 5.66, "volume": 4017168.0}, {"date": "2026-05-28", "close": 5.58, "volume": 3120760.0}, {"date": "2026-05-29", "close": 5.52, "volume": 5840684.0}, {"date": "2026-06-01", "close": 5.46, "volume": 7312384.0}, {"date": "2026-06-02", "close": 5.53, "volume": 6418501.0}, {"date": "2026-06-03", "close": 5.4, "volume": 10321590.0}, {"date": "2026-06-04", "close": 5.49, "volume": 5089481.0}, {"date": "2026-06-05", "close": 5.35, "volume": 9889582.0}, {"date": "2026-06-08", "close": 5.32, "volume": 6176666.0}, {"date": "2026-06-09", "close": 5.42, "volume": 5602500.0}, {"date": "2026-06-10", "close": 5.36, "volume": 10628570.0}, {"date": "2026-06-11", "close": 5.47, "volume": 6756050.0}, {"date": "2026-06-12", "close": 5.46, "volume": 4323143.0}, {"date": "2026-06-15", "close": 5.57, "volume": 7447472.0}, {"date": "2026-06-16", "close": 5.51, "volume": 10041330.0}, {"date": "2026-06-17", "close": 5.38, "volume": 4579324.0}, {"date": "2026-06-18", "close": 5.25, "volume": 7597905.0}, {"date": "2026-06-22", "close": 5.42, "volume": 7437787.0}, {"date": "2026-06-23", "close": 5.48, "volume": 6283261.0}, {"date": "2026-06-24", "close": 5.53, "volume": 11771930.0}, {"date": "2026-06-25", "close": 5.63, "volume": 8588652.0}, {"date": "2026-06-26", "close": 5.79, "volume": 7407240.0}, {"date": "2026-06-29", "close": 5.81, "volume": 8434581.0}, {"date": "2026-06-30", "close": 5.78, "volume": 7466565.0}, {"date": "2026-07-01", "close": 5.75, "volume": 6979683.0}, {"date": "2026-07-02", "close": 5.75, "volume": 4237924.0}, {"date": "2026-07-06", "close": 5.81, "volume": 4660580.0}, {"date": "2026-07-07", "close": 5.72, "volume": 4156427.0}, {"date": "2026-07-08", "close": 5.7, "volume": 4515202.0}, {"date": "2026-07-09", "close": 5.84, "volume": 7817681.0}, {"date": "2026-07-10", "close": 6.06, "volume": 4973359.0}, {"date": "2026-07-13", "close": 5.93, "volume": 3167895.0}, {"date": "2026-07-14", "close": 5.97, "volume": 4226530.0}, {"date": "2026-07-15", "close": 5.92, "volume": 5252545.0}, {"date": "2026-07-16", "close": 5.79, "volume": 6028581.0}, {"date": "2026-07-17", "close": 5.75, "volume": 3971559.0}, {"date": "2026-07-20", "close": 5.75, "volume": 4447996.0}, {"date": "2026-07-21", "close": 5.68, "volume": 3452746.0}, {"date": "2026-07-22", "close": 5.83, "volume": 5088802.0}, {"date": "2026-07-23", "close": 5.73, "volume": 7798842.0}, {"date": "2026-07-24", "close": 5.61, "volume": 6238967.0}], "refreshing": true}