{"ticker": "UGP", "overview": {"cik": "1094972", "ticker": "UGP", "name": "ULTRAPAR HOLDINGS INC", "industry": "Natural Gas Distribution", "country": "Brazil", "sic": "4924", "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001968582-26-001055", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-02", "title": "Foreign material event", "accession": "0001554855-26-002059", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001292814-26-004705", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001292814-26-004703", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001292814-26-004701", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001292814-26-004678", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001292814-26-004605", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "Form 4/A", "accession": "0001292814-26-004603", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001292814-26-004544", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001292814-26-004542", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001292814-26-004472", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001292814-26-004388", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001554855-26-001814", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001554855-26-001812", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001292814-26-003570", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001554855-26-001358", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001554855-26-001357", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001292814-26-003391", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001554855-26-001214", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-05-19", "title": "Form 20-F/A", "accession": "0001554855-26-001080", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-05-07", "title": "Form 6-K/A", "accession": "0001554855-26-000920", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001554855-26-000917", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001554855-26-000798", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001554855-26-000796", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002598", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 59248.35, "net": -59248.35, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-09-01"}, "metrics": {"ticker": "UGP", "has_prices": true, "as_of": "2026-07-24", "last": 6.43, "prev_close": 6.56, "change": -0.1299999999999999, "change_pct": -0.019817073170731694, "session_volume": 2607683.0, "vwap_5": 6.372836323722608, "vwap_20": 5.9216624768469766, "vwap_60": 5.611439854637039, "vwap_250": 4.864221472907204, "high_52w": 6.56, "low_52w": 3.63, "avg_volume_20": 4554372.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001292814-26-004946", "src": "INSIDERS", "ticker": "UGP", "cik": "1094972", "company": "ULTRAPAR HOLDINGS INC", "company_raw": "ULTRAPAR HOLDINGS INC", "who": "Sa Neto Francisco", "who_key": "Sa Neto Francisco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "Brazil", "headline": "Director files routine paperwork on UGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1647047/000129281426004946/0001292814-26-004946-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001292814-26-004605", "src": "INSIDERS", "ticker": "UGP", "cik": "1094972", "company": "ULTRAPAR HOLDINGS INC", "company_raw": "ULTRAPAR HOLDINGS INC", "who": "Decio de Sampaio Amaral", "who_key": "Amaral Decio de Sampaio", "role": "CEO Hidrovias", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "Brazil", "headline": "CEO files routine paperwork on UGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122759/000129281426004605/0001292814-26-004605-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68565}, {"id": "0001292814-26-004472", "src": "INSIDERS", "ticker": "UGP", "cik": "1094972", "company": "ULTRAPAR HOLDINGS INC", "company_raw": "ULTRAPAR HOLDINGS INC", "who": "Decio de Sampaio Amaral", "who_key": "Amaral Decio de Sampaio", "role": "CEO Hidrovias", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 55440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "Brazil", "headline": "UGP's CEO lightens up \u2014 $55K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2122759/000129281426004472/0001292814-26-004472-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001292814-26-004388", "src": "INSIDERS", "ticker": "UGP", "cik": "1094972", "company": "ULTRAPAR HOLDINGS INC", "company_raw": "ULTRAPAR HOLDINGS INC", "who": "Andre Saleme Hachem", "who_key": "Hachem Andre Saleme", "role": "CFO and IRO Hidrovias", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3808.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "Brazil", "headline": "CFO takes $4K off the table in UGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2121755/000129281426004388/0001292814-26-004388-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001292814-26-004603", "src": "INSIDERS", "ticker": "UGP", "cik": "1094972", "company": "ULTRAPAR HOLDINGS INC", "company_raw": "ULTRAPAR HOLDINGS INC", "who": "Decio de Sampaio Amaral", "who_key": "Amaral Decio de Sampaio", "role": "CEO Hidrovias", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "Brazil", "headline": "CEO files routine paperwork on UGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122759/000129281426004603/0001292814-26-004603-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283125}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)", "new_value": "ULTRAPAR HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001094972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001094972", "applied": 1, "detected_at": "2026-10-28T09:29:16.683266"}]}, "key_people": [{"who": "Decio de Sampaio Amaral", "who_key": "Amaral Decio de Sampaio", "role": "CEO Hidrovias", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 55440.0, "net": -55440.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55440.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122759/000129281426004472/0001292814-26-004472-index.htm"}], "latest": {"action": "SELL", "amount": 55440.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122759/000129281426004472/0001292814-26-004472-index.htm"}}, {"who": "Andre Saleme Hachem", "who_key": "Hachem Andre Saleme", "role": "CFO and IRO Hidrovias", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3808.35, "net": -3808.35, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3808.35, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121755/000129281426004388/0001292814-26-004388-index.htm"}], "latest": {"action": "SELL", "amount": 3808.35, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121755/000129281426004388/0001292814-26-004388-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -3808.35}, {"date": "2026-09-01", "net": -55440.0}], "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001968582-26-001055", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-02", "title": "Foreign material event", "accession": "0001554855-26-002059", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001292814-26-004705", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001292814-26-004703", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001292814-26-004701", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001292814-26-004678", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001292814-26-004605", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "Form 4/A", "accession": "0001292814-26-004603", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001292814-26-004544", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001292814-26-004542", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001292814-26-004472", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001292814-26-004388", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001554855-26-001814", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001554855-26-001812", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001292814-26-003570", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001554855-26-001358", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001554855-26-001357", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001292814-26-003391", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001554855-26-001214", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-05-19", "title": "Form 20-F/A", "accession": "0001554855-26-001080", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-05-07", "title": "Form 6-K/A", "accession": "0001554855-26-000920", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001554855-26-000917", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001554855-26-000798", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001554855-26-000796", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002598", "price_sensitive": false}], "performance": {"ticker": "UGP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.51, "volume": 1008999.0}, {"date": "2021-07-28", "close": 3.61, "volume": 625918.0}, {"date": "2021-07-29", "close": 3.66, "volume": 634540.0}, {"date": "2021-07-30", "close": 3.42, "volume": 931824.0}, {"date": "2021-08-02", "close": 3.43, "volume": 1198069.0}, {"date": "2021-08-03", "close": 3.37, "volume": 1069176.0}, {"date": "2021-08-04", "close": 3.34, "volume": 1261363.0}, {"date": "2021-08-05", "close": 3.29, "volume": 969829.0}, {"date": "2021-08-06", "close": 3.29, "volume": 717663.0}, {"date": "2021-08-09", "close": 3.37, "volume": 1463546.0}, {"date": "2021-08-10", "close": 3.34, "volume": 448129.0}, {"date": "2021-08-11", "close": 3.34, "volume": 769474.0}, {"date": "2021-08-12", "close": 2.93, "volume": 2585100.0}, {"date": "2021-08-13", "close": 2.97, "volume": 1044496.0}, {"date": "2021-08-16", "close": 2.97, "volume": 1920907.0}, {"date": "2021-08-17", "close": 3.03, "volume": 1830962.0}, {"date": "2021-08-18", "close": 2.83, "volume": 1339834.0}, {"date": "2021-08-19", "close": 2.83, "volume": 1080194.0}, {"date": "2021-08-20", "close": 2.81, "volume": 685962.0}, {"date": "2021-08-23", "close": 2.82, "volume": 604677.0}, {"date": "2021-08-24", "close": 2.94, "volume": 1890177.0}, {"date": "2021-08-25", "close": 2.95, "volume": 585319.0}, {"date": "2021-08-26", "close": 2.78, "volume": 1793254.0}, {"date": "2021-08-27", "close": 2.83, "volume": 2453090.0}, {"date": "2021-08-30", "close": 2.84, "volume": 1700569.0}, {"date": "2021-08-31", "close": 2.8, "volume": 1364168.0}, {"date": "2021-09-01", "close": 2.81, "volume": 843694.0}, {"date": "2021-09-02", "close": 2.79, "volume": 1001064.0}, {"date": "2021-09-03", "close": 2.84, "volume": 999174.0}, {"date": "2021-09-07", "close": 2.87, "volume": 810664.0}, {"date": "2021-09-08", "close": 2.67, "volume": 1535494.0}, {"date": "2021-09-09", "close": 2.78, "volume": 2613498.0}, {"date": "2021-09-10", "close": 2.72, "volume": 1688550.0}, {"date": "2021-09-13", "close": 2.86, "volume": 969603.0}, {"date": "2021-09-14", "close": 2.77, "volume": 1136583.0}, {"date": "2021-09-15", "close": 2.75, "volume": 1334404.0}, {"date": "2021-09-16", "close": 2.74, "volume": 919960.0}, {"date": "2021-09-17", "close": 2.66, "volume": 1354911.0}, {"date": "2021-09-20", "close": 2.57, "volume": 1708530.0}, {"date": "2021-09-21", "close": 2.69, "volume": 1332204.0}, {"date": "2021-09-22", "close": 2.77, "volume": 1084981.0}, {"date": "2021-09-23", "close": 3.0, "volume": 2328059.0}, {"date": "2021-09-24", "close": 2.94, "volume": 1346338.0}, {"date": "2021-09-27", "close": 2.87, "volume": 1982587.0}, {"date": "2021-09-28", "close": 2.76, "volume": 1548432.0}, {"date": "2021-09-29", "close": 2.76, "volume": 822250.0}, {"date": "2021-09-30", "close": 2.7, "volume": 2431559.0}, {"date": "2021-10-01", "close": 2.81, "volume": 1047030.0}, {"date": "2021-10-04", "close": 2.72, "volume": 1035673.0}, {"date": "2021-10-05", "close": 2.69, "volume": 1026786.0}, {"date": "2021-10-06", "close": 2.62, "volume": 1802267.0}, {"date": "2021-10-07", "close": 2.58, "volume": 1106429.0}, {"date": "2021-10-08", "close": 2.67, "volume": 1451981.0}, {"date": "2021-10-11", "close": 2.67, "volume": 1065308.0}, {"date": "2021-10-12", "close": 2.66, "volume": 442031.0}, {"date": "2021-10-13", "close": 2.75, "volume": 1114651.0}, {"date": "2021-10-14", "close": 2.72, "volume": 911201.0}, {"date": "2021-10-15", "close": 2.76, "volume": 1334801.0}, {"date": "2021-10-18", "close": 2.81, "volume": 749919.0}, {"date": "2021-10-19", "close": 2.62, "volume": 1966540.0}, {"date": "2021-10-20", "close": 2.67, "volume": 1406462.0}, {"date": "2021-10-21", "close": 2.5, "volume": 2875102.0}, {"date": "2021-10-22", "close": 2.42, "volume": 4631554.0}, {"date": "2021-10-25", "close": 2.48, "volume": 1585139.0}, {"date": "2021-10-26", "close": 2.39, "volume": 1941410.0}, {"date": "2021-10-27", "close": 2.47, "volume": 1707951.0}, {"date": "2021-10-28", "close": 2.39, "volume": 1505426.0}, {"date": "2021-10-29", "close": 2.33, "volume": 1125760.0}, {"date": "2021-11-01", "close": 2.32, "volume": 1123271.0}, {"date": "2021-11-02", "close": 2.26, "volume": 1307505.0}, {"date": "2021-11-03", "close": 2.4, "volume": 1838138.0}, {"date": "2021-11-04", "close": 2.23, "volume": 4231408.0}, {"date": "2021-11-05", "close": 2.28, "volume": 1778094.0}, {"date": "2021-11-08", "close": 2.28, "volume": 1192427.0}, {"date": "2021-11-09", "close": 2.4, "volume": 1210518.0}, {"date": "2021-11-10", "close": 2.38, "volume": 980094.0}, {"date": "2021-11-11", "close": 2.49, "volume": 2498139.0}, {"date": "2021-11-12", "close": 2.5, "volume": 1058266.0}, {"date": "2021-11-15", "close": 2.51, "volume": 534317.0}, {"date": "2021-11-16", "close": 2.44, "volume": 999264.0}, {"date": "2021-11-17", "close": 2.44, "volume": 1026515.0}, {"date": "2021-11-18", "close": 2.45, "volume": 1400854.0}, {"date": "2021-11-19", "close": 2.44, "volume": 3662538.0}, {"date": "2021-11-22", "close": 2.37, "volume": 1106653.0}, {"date": "2021-11-23", "close": 2.48, "volume": 1728925.0}, {"date": "2021-11-24", "close": 2.5, "volume": 1906156.0}, {"date": "2021-11-26", "close": 2.46, "volume": 879208.0}, {"date": "2021-11-29", "close": 2.55, "volume": 1972184.0}, {"date": "2021-11-30", "close": 2.56, "volume": 1473074.0}, {"date": "2021-12-01", "close": 2.47, "volume": 1218963.0}, {"date": "2021-12-02", "close": 2.55, "volume": 2155898.0}, {"date": "2021-12-03", "close": 2.6, "volume": 2839265.0}, {"date": "2021-12-06", "close": 2.65, "volume": 1331036.0}, {"date": "2021-12-07", "close": 2.68, "volume": 2650333.0}, {"date": "2021-12-08", "close": 2.78, "volume": 1257858.0}, {"date": "2021-12-09", "close": 2.69, "volume": 1285768.0}, {"date": "2021-12-10", "close": 2.75, "volume": 780301.0}, {"date": "2021-12-13", "close": 2.76, "volume": 1366638.0}, {"date": "2021-12-14", "close": 2.68, "volume": 1685027.0}, {"date": "2021-12-15", "close": 2.66, "volume": 1537686.0}, {"date": "2021-12-16", "close": 2.69, "volume": 1265458.0}, {"date": "2021-12-17", "close": 2.62, "volume": 2363887.0}, {"date": "2021-12-20", "close": 2.49, "volume": 2469350.0}, {"date": "2021-12-21", "close": 2.48, "volume": 1192663.0}, {"date": "2021-12-22", "close": 2.53, "volume": 638979.0}, {"date": "2021-12-23", "close": 2.52, "volume": 1138515.0}, {"date": "2021-12-27", "close": 2.59, "volume": 645433.0}, {"date": "2021-12-28", "close": 2.62, "volume": 801182.0}, {"date": "2021-12-29", "close": 2.52, "volume": 451169.0}, {"date": "2021-12-30", "close": 2.6, "volume": 993801.0}, {"date": "2021-12-31", "close": 2.64, "volume": 186211.0}, {"date": "2022-01-03", "close": 2.51, "volume": 1725600.0}, {"date": "2022-01-04", "close": 2.41, "volume": 1921010.0}, {"date": "2022-01-05", "close": 2.34, "volume": 1709048.0}, {"date": "2022-01-06", "close": 2.33, "volume": 2014829.0}, {"date": "2022-01-07", "close": 2.36, "volume": 1493680.0}, {"date": "2022-01-10", "close": 2.27, "volume": 955401.0}, {"date": "2022-01-11", "close": 2.36, "volume": 873277.0}, {"date": "2022-01-12", "close": 2.46, "volume": 1119066.0}, {"date": "2022-01-13", "close": 2.44, "volume": 960526.0}, {"date": "2022-01-14", "close": 2.4, "volume": 1393133.0}, {"date": "2022-01-18", "close": 2.35, "volume": 1288028.0}, {"date": "2022-01-19", "close": 2.45, "volume": 984247.0}, {"date": "2022-01-20", "close": 2.5, "volume": 2218002.0}, {"date": "2022-01-21", "close": 2.53, "volume": 1232348.0}, {"date": "2022-01-24", "close": 2.47, "volume": 1235767.0}, {"date": "2022-01-25", "close": 2.58, "volume": 1125607.0}, {"date": "2022-01-26", "close": 2.66, "volume": 1325357.0}, {"date": "2022-01-27", "close": 2.78, "volume": 2459792.0}, {"date": "2022-01-28", "close": 2.82, "volume": 1491356.0}, {"date": "2022-01-31", "close": 2.86, "volume": 1169938.0}, {"date": "2022-02-01", "close": 2.84, "volume": 870418.0}, {"date": "2022-02-02", "close": 2.76, "volume": 856987.0}, {"date": "2022-02-03", "close": 2.83, "volume": 847541.0}, {"date": "2022-02-04", "close": 2.74, "volume": 879078.0}, {"date": "2022-02-07", "close": 2.7, "volume": 608400.0}, {"date": "2022-02-08", "close": 2.72, "volume": 952658.0}, {"date": "2022-02-09", "close": 2.75, "volume": 874376.0}, {"date": "2022-02-10", "close": 2.76, "volume": 902238.0}, {"date": "2022-02-11", "close": 2.76, "volume": 1759497.0}, {"date": "2022-02-14", "close": 2.82, "volume": 711419.0}, {"date": "2022-02-15", "close": 2.92, "volume": 778518.0}, {"date": "2022-02-16", "close": 3.07, "volume": 1423729.0}, {"date": "2022-02-17", "close": 2.99, "volume": 616548.0}, {"date": "2022-02-18", "close": 2.94, "volume": 850708.0}, {"date": "2022-02-22", "close": 3.03, "volume": 1444258.0}, {"date": "2022-02-23", "close": 3.02, "volume": 751813.0}, {"date": "2022-02-24", "close": 3.04, "volume": 1115716.0}, {"date": "2022-02-25", "close": 2.97, "volume": 1098939.0}, {"date": "2022-02-28", "close": 2.91, "volume": 485756.0}, {"date": "2022-03-01", "close": 2.93, "volume": 966790.0}, {"date": "2022-03-02", "close": 2.85, "volume": 1585031.0}, {"date": "2022-03-03", "close": 2.86, "volume": 1115380.0}, {"date": "2022-03-04", "close": 2.78, "volume": 881909.0}, {"date": "2022-03-07", "close": 2.59, "volume": 980047.0}, {"date": "2022-03-08", "close": 2.58, "volume": 1281802.0}, {"date": "2022-03-09", "close": 2.72, "volume": 535458.0}, {"date": "2022-03-10", "close": 2.63, "volume": 1145775.0}, {"date": "2022-03-11", "close": 2.47, "volume": 1694917.0}, {"date": "2022-03-14", "close": 2.41, "volume": 1160055.0}, {"date": "2022-03-15", "close": 2.42, "volume": 2152732.0}, {"date": "2022-03-16", "close": 2.42, "volume": 1098980.0}, {"date": "2022-03-17", "close": 2.54, "volume": 1212152.0}, {"date": "2022-03-18", "close": 2.67, "volume": 1221108.0}, {"date": "2022-03-21", "close": 2.75, "volume": 685205.0}, {"date": "2022-03-22", "close": 2.84, "volume": 964312.0}, {"date": "2022-03-23", "close": 2.9, "volume": 950919.0}, {"date": "2022-03-24", "close": 3.08, "volume": 1316881.0}, {"date": "2022-03-25", "close": 3.12, "volume": 2353623.0}, {"date": "2022-03-28", "close": 3.04, "volume": 1557708.0}, {"date": "2022-03-29", "close": 3.11, "volume": 1132251.0}, {"date": "2022-03-30", "close": 3.06, "volume": 1149617.0}, {"date": "2022-03-31", "close": 3.03, "volume": 7246100.0}, {"date": "2022-04-01", "close": 3.12, "volume": 1023201.0}, {"date": "2022-04-04", "close": 3.13, "volume": 631299.0}, {"date": "2022-04-05", "close": 3.04, "volume": 1262832.0}, {"date": "2022-04-06", "close": 2.93, "volume": 645771.0}, {"date": "2022-04-07", "close": 2.91, "volume": 1174054.0}, {"date": "2022-04-08", "close": 2.92, "volume": 799293.0}, {"date": "2022-04-11", "close": 2.91, "volume": 328548.0}, {"date": "2022-04-12", "close": 3.0, "volume": 801102.0}, {"date": "2022-04-13", "close": 3.14, "volume": 839908.0}, {"date": "2022-04-14", "close": 3.15, "volume": 1132525.0}, {"date": "2022-04-18", "close": 3.18, "volume": 1021756.0}, {"date": "2022-04-19", "close": 3.1, "volume": 1210180.0}, {"date": "2022-04-20", "close": 3.12, "volume": 736871.0}, {"date": "2022-04-21", "close": 3.01, "volume": 389798.0}, {"date": "2022-04-22", "close": 2.95, "volume": 1075776.0}, {"date": "2022-04-25", "close": 2.88, "volume": 1580672.0}, {"date": "2022-04-26", "close": 2.65, "volume": 1987612.0}, {"date": "2022-04-27", "close": 2.67, "volume": 1922388.0}, {"date": "2022-04-28", "close": 2.77, "volume": 1972907.0}, {"date": "2022-04-29", "close": 2.67, "volume": 2256941.0}, {"date": "2022-05-02", "close": 2.49, "volume": 2587013.0}, {"date": "2022-05-03", "close": 2.49, "volume": 1456901.0}, {"date": "2022-05-04", "close": 2.62, "volume": 2112043.0}, {"date": "2022-05-05", "close": 2.49, "volume": 2048869.0}, {"date": "2022-05-06", "close": 2.42, "volume": 2165143.0}, {"date": "2022-05-09", "close": 2.32, "volume": 1808126.0}, {"date": "2022-05-10", "close": 2.39, "volume": 2050803.0}, {"date": "2022-05-11", "close": 2.37, "volume": 2532728.0}, {"date": "2022-05-12", "close": 2.51, "volume": 1327664.0}, {"date": "2022-05-13", "close": 2.61, "volume": 2637985.0}, {"date": "2022-05-16", "close": 2.73, "volume": 2698682.0}, {"date": "2022-05-17", "close": 2.94, "volume": 1859930.0}, {"date": "2022-05-18", "close": 2.67, "volume": 2068128.0}, {"date": "2022-05-19", "close": 2.68, "volume": 2072226.0}, {"date": "2022-05-20", "close": 2.81, "volume": 2036050.0}, {"date": "2022-05-23", "close": 2.89, "volume": 1330113.0}, {"date": "2022-05-24", "close": 2.85, "volume": 2130697.0}, {"date": "2022-05-25", "close": 2.88, "volume": 1233142.0}, {"date": "2022-05-26", "close": 3.04, "volume": 1050997.0}, {"date": "2022-05-27", "close": 3.02, "volume": 938278.0}, {"date": "2022-05-31", "close": 3.0, "volume": 1058103.0}, {"date": "2022-06-01", "close": 2.94, "volume": 888939.0}, {"date": "2022-06-02", "close": 2.94, "volume": 440012.0}, {"date": "2022-06-03", "close": 2.85, "volume": 1296525.0}, {"date": "2022-06-06", "close": 2.78, "volume": 1120847.0}, {"date": "2022-06-07", "close": 2.72, "volume": 1097683.0}, {"date": "2022-06-08", "close": 2.66, "volume": 1186166.0}, {"date": "2022-06-09", "close": 2.64, "volume": 992960.0}, {"date": "2022-06-10", "close": 2.55, "volume": 1103276.0}, {"date": "2022-06-13", "close": 2.39, "volume": 1113804.0}, {"date": "2022-06-14", "close": 2.39, "volume": 1331874.0}, {"date": "2022-06-15", "close": 2.5, "volume": 2081800.0}, {"date": "2022-06-16", "close": 2.39, "volume": 1084801.0}, {"date": "2022-06-17", "close": 2.39, "volume": 2540107.0}, {"date": "2022-06-21", "close": 2.35, "volume": 1459656.0}, {"date": "2022-06-22", "close": 2.46, "volume": 1633050.0}, {"date": "2022-06-23", "close": 2.3, "volume": 2350814.0}, {"date": "2022-06-24", "close": 2.32, "volume": 1524299.0}, {"date": "2022-06-27", "close": 2.43, "volume": 1626966.0}, {"date": "2022-06-28", "close": 2.44, "volume": 1309535.0}, {"date": "2022-06-29", "close": 2.42, "volume": 1171643.0}, {"date": "2022-06-30", "close": 2.35, "volume": 1347518.0}, {"date": "2022-07-01", "close": 2.31, "volume": 980807.0}, {"date": "2022-07-05", "close": 2.21, "volume": 1763243.0}, {"date": "2022-07-06", "close": 2.18, "volume": 1224489.0}, {"date": "2022-07-07", "close": 2.24, "volume": 1040174.0}, {"date": "2022-07-08", "close": 2.28, "volume": 858908.0}, {"date": "2022-07-11", "close": 2.21, "volume": 935478.0}, {"date": "2022-07-12", "close": 2.24, "volume": 1251930.0}, {"date": "2022-07-13", "close": 2.25, "volume": 1694155.0}, {"date": "2022-07-14", "close": 2.21, "volume": 1454491.0}, {"date": "2022-07-15", "close": 2.23, "volume": 907277.0}, {"date": "2022-07-18", "close": 2.24, "volume": 590448.0}, {"date": "2022-07-19", "close": 2.25, "volume": 1149050.0}, {"date": "2022-07-20", "close": 2.34, "volume": 1221594.0}, {"date": "2022-07-21", "close": 2.34, "volume": 1106635.0}, {"date": "2022-07-22", "close": 2.29, "volume": 486875.0}, {"date": "2022-07-25", "close": 2.41, "volume": 771137.0}, {"date": "2022-07-26", "close": 2.37, "volume": 1067441.0}, {"date": "2022-07-27", "close": 2.47, "volume": 849891.0}, {"date": "2022-07-28", "close": 2.49, "volume": 2135847.0}, {"date": "2022-07-29", "close": 2.49, "volume": 1240843.0}, {"date": "2022-08-01", "close": 2.52, "volume": 1104202.0}, {"date": "2022-08-02", "close": 2.46, "volume": 715783.0}, {"date": "2022-08-03", "close": 2.56, "volume": 1149152.0}, {"date": "2022-08-04", "close": 2.6, "volume": 831667.0}, {"date": "2022-08-05", "close": 2.59, "volume": 449197.0}, {"date": "2022-08-08", "close": 2.68, "volume": 980336.0}, {"date": "2022-08-09", "close": 2.69, "volume": 594923.0}, {"date": "2022-08-10", "close": 2.8, "volume": 692323.0}, {"date": "2022-08-11", "close": 2.66, "volume": 873765.0}, {"date": "2022-08-12", "close": 2.83, "volume": 1063665.0}, {"date": "2022-08-15", "close": 2.78, "volume": 895486.0}, {"date": "2022-08-16", "close": 2.68, "volume": 1049923.0}, {"date": "2022-08-17", "close": 2.69, "volume": 976382.0}, {"date": "2022-08-18", "close": 2.7, "volume": 678252.0}, {"date": "2022-08-19", "close": 2.65, "volume": 552567.0}, {"date": "2022-08-22", "close": 2.67, "volume": 1383264.0}, {"date": "2022-08-23", "close": 2.74, "volume": 2541527.0}, {"date": "2022-08-24", "close": 2.82, "volume": 2390614.0}, {"date": "2022-08-25", "close": 2.79, "volume": 1004217.0}, {"date": "2022-08-26", "close": 2.78, "volume": 676898.0}, {"date": "2022-08-29", "close": 2.83, "volume": 796123.0}, {"date": "2022-08-30", "close": 2.76, "volume": 760018.0}, {"date": "2022-08-31", "close": 2.66, "volume": 1415882.0}, {"date": "2022-09-01", "close": 2.64, "volume": 712990.0}, {"date": "2022-09-02", "close": 2.66, "volume": 682161.0}, {"date": "2022-09-06", "close": 2.6, "volume": 864519.0}, {"date": "2022-09-07", "close": 2.63, "volume": 1124653.0}, {"date": "2022-09-08", "close": 2.59, "volume": 676325.0}, {"date": "2022-09-09", "close": 2.65, "volume": 636089.0}, {"date": "2022-09-12", "close": 2.7, "volume": 371956.0}, {"date": "2022-09-13", "close": 2.6, "volume": 805990.0}, {"date": "2022-09-14", "close": 2.61, "volume": 551192.0}, {"date": "2022-09-15", "close": 2.5, "volume": 858248.0}, {"date": "2022-09-16", "close": 2.45, "volume": 909763.0}, {"date": "2022-09-19", "close": 2.55, "volume": 546404.0}, {"date": "2022-09-20", "close": 2.55, "volume": 923708.0}, {"date": "2022-09-21", "close": 2.54, "volume": 965185.0}, {"date": "2022-09-22", "close": 2.65, "volume": 981609.0}, {"date": "2022-09-23", "close": 2.43, "volume": 1235572.0}, {"date": "2022-09-26", "close": 2.29, "volume": 2826306.0}, {"date": "2022-09-27", "close": 2.26, "volume": 2338494.0}, {"date": "2022-09-28", "close": 2.26, "volume": 1350307.0}, {"date": "2022-09-29", "close": 2.19, "volume": 1450783.0}, {"date": "2022-09-30", "close": 2.19, "volume": 4710643.0}, {"date": "2022-10-03", "close": 2.47, "volume": 2640928.0}, {"date": "2022-10-04", "close": 2.46, "volume": 1557057.0}, {"date": "2022-10-05", "close": 2.44, "volume": 2283423.0}, {"date": "2022-10-06", "close": 2.45, "volume": 1426500.0}, {"date": "2022-10-07", "close": 2.4, "volume": 1028063.0}, {"date": "2022-10-10", "close": 2.43, "volume": 1091786.0}, {"date": "2022-10-11", "close": 2.39, "volume": 1131383.0}, {"date": "2022-10-12", "close": 2.34, "volume": 1162074.0}, {"date": "2022-10-13", "close": 2.35, "volume": 1388253.0}, {"date": "2022-10-14", "close": 2.31, "volume": 1216840.0}, {"date": "2022-10-17", "close": 2.38, "volume": 875698.0}, {"date": "2022-10-18", "close": 2.52, "volume": 1250423.0}, {"date": "2022-10-19", "close": 2.56, "volume": 873452.0}, {"date": "2022-10-20", "close": 2.58, "volume": 1881106.0}, {"date": "2022-10-21", "close": 2.68, "volume": 840653.0}, {"date": "2022-10-24", "close": 2.54, "volume": 1295062.0}, {"date": "2022-10-25", "close": 2.42, "volume": 1124450.0}, {"date": "2022-10-26", "close": 2.3, "volume": 1990307.0}, {"date": "2022-10-27", "close": 2.47, "volume": 1560165.0}, {"date": "2022-10-28", "close": 2.49, "volume": 1080182.0}, {"date": "2022-10-31", "close": 2.61, "volume": 2014462.0}, {"date": "2022-11-01", "close": 2.78, "volume": 1972686.0}, {"date": "2022-11-02", "close": 2.68, "volume": 985761.0}, {"date": "2022-11-03", "close": 2.8, "volume": 1475285.0}, {"date": "2022-11-04", "close": 2.87, "volume": 1631884.0}, {"date": "2022-11-07", "close": 2.66, "volume": 1309511.0}, {"date": "2022-11-08", "close": 2.66, "volume": 512012.0}, {"date": "2022-11-09", "close": 2.61, "volume": 2802929.0}, {"date": "2022-11-10", "close": 2.43, "volume": 3745552.0}, {"date": "2022-11-11", "close": 2.66, "volume": 3101093.0}, {"date": "2022-11-14", "close": 2.6, "volume": 1738262.0}, {"date": "2022-11-15", "close": 2.61, "volume": 1375338.0}, {"date": "2022-11-16", "close": 2.41, "volume": 1062284.0}, {"date": "2022-11-17", "close": 2.44, "volume": 2045548.0}, {"date": "2022-11-18", "close": 2.45, "volume": 1369784.0}, {"date": "2022-11-21", "close": 2.53, "volume": 1515411.0}, {"date": "2022-11-22", "close": 2.53, "volume": 1206242.0}, {"date": "2022-11-23", "close": 2.5, "volume": 603218.0}, {"date": "2022-11-25", "close": 2.5, "volume": 909013.0}, {"date": "2022-11-28", "close": 2.52, "volume": 802656.0}, {"date": "2022-11-29", "close": 2.65, "volume": 1649144.0}, {"date": "2022-11-30", "close": 2.71, "volume": 1686419.0}, {"date": "2022-12-01", "close": 2.73, "volume": 1108893.0}, {"date": "2022-12-02", "close": 2.73, "volume": 625595.0}, {"date": "2022-12-05", "close": 2.57, "volume": 1138324.0}, {"date": "2022-12-06", "close": 2.57, "volume": 1286259.0}, {"date": "2022-12-07", "close": 2.58, "volume": 1096801.0}, {"date": "2022-12-08", "close": 2.45, "volume": 1810920.0}, {"date": "2022-12-09", "close": 2.42, "volume": 811808.0}, {"date": "2022-12-12", "close": 2.34, "volume": 1076621.0}, {"date": "2022-12-13", "close": 2.31, "volume": 2527939.0}, {"date": "2022-12-14", "close": 2.36, "volume": 2325028.0}, {"date": "2022-12-15", "close": 2.27, "volume": 1775745.0}, {"date": "2022-12-16", "close": 2.24, "volume": 2664169.0}, {"date": "2022-12-19", "close": 2.31, "volume": 1958424.0}, {"date": "2022-12-20", "close": 2.42, "volume": 2145612.0}, {"date": "2022-12-21", "close": 2.43, "volume": 1017854.0}, {"date": "2022-12-22", "close": 2.46, "volume": 671854.0}, {"date": "2022-12-23", "close": 2.52, "volume": 1041345.0}, {"date": "2022-12-27", "close": 2.36, "volume": 1607294.0}, {"date": "2022-12-28", "close": 2.46, "volume": 2170689.0}, {"date": "2022-12-29", "close": 2.44, "volume": 1499167.0}, {"date": "2022-12-30", "close": 2.42, "volume": 498190.0}, {"date": "2023-01-03", "close": 2.18, "volume": 2419662.0}, {"date": "2023-01-04", "close": 2.24, "volume": 1760551.0}, {"date": "2023-01-05", "close": 2.31, "volume": 1723090.0}, {"date": "2023-01-06", "close": 2.38, "volume": 2461887.0}, {"date": "2023-01-09", "close": 2.35, "volume": 1649441.0}, {"date": "2023-01-10", "close": 2.45, "volume": 622466.0}, {"date": "2023-01-11", "close": 2.55, "volume": 1758001.0}, {"date": "2023-01-12", "close": 2.61, "volume": 1062777.0}, {"date": "2023-01-13", "close": 2.51, "volume": 747746.0}, {"date": "2023-01-17", "close": 2.52, "volume": 415891.0}, {"date": "2023-01-18", "close": 2.53, "volume": 1268033.0}, {"date": "2023-01-19", "close": 2.5, "volume": 634332.0}, {"date": "2023-01-20", "close": 2.46, "volume": 895399.0}, {"date": "2023-01-23", "close": 2.46, "volume": 1164518.0}, {"date": "2023-01-24", "close": 2.54, "volume": 1701027.0}, {"date": "2023-01-25", "close": 2.61, "volume": 1477195.0}, {"date": "2023-01-26", "close": 2.61, "volume": 1006532.0}, {"date": "2023-01-27", "close": 2.57, "volume": 1491072.0}, {"date": "2023-01-30", "close": 2.52, "volume": 601281.0}, {"date": "2023-01-31", "close": 2.61, "volume": 920249.0}, {"date": "2023-02-01", "close": 2.58, "volume": 1103225.0}, {"date": "2023-02-02", "close": 2.52, "volume": 861909.0}, {"date": "2023-02-03", "close": 2.4, "volume": 1240914.0}, {"date": "2023-02-06", "close": 2.49, "volume": 1293269.0}, {"date": "2023-02-07", "close": 2.44, "volume": 1374580.0}, {"date": "2023-02-08", "close": 2.54, "volume": 1859348.0}, {"date": "2023-02-09", "close": 2.41, "volume": 1319846.0}, {"date": "2023-02-10", "close": 2.5, "volume": 1320863.0}, {"date": "2023-02-13", "close": 2.54, "volume": 621549.0}, {"date": "2023-02-14", "close": 2.46, "volume": 685351.0}, {"date": "2023-02-15", "close": 2.51, "volume": 2668446.0}, {"date": "2023-02-16", "close": 2.5, "volume": 3697837.0}, {"date": "2023-02-17", "close": 2.61, "volume": 3615114.0}, {"date": "2023-02-21", "close": 2.56, "volume": 713173.0}, {"date": "2023-02-22", "close": 2.6, "volume": 2077848.0}, {"date": "2023-02-23", "close": 2.68, "volume": 1510730.0}, {"date": "2023-02-24", "close": 2.64, "volume": 1276314.0}, {"date": "2023-02-27", "close": 2.59, "volume": 1477397.0}, {"date": "2023-02-28", "close": 2.54, "volume": 1116584.0}, {"date": "2023-03-01", "close": 2.53, "volume": 955359.0}, {"date": "2023-03-02", "close": 2.49, "volume": 1325896.0}, {"date": "2023-03-03", "close": 2.54, "volume": 2276510.0}, {"date": "2023-03-06", "close": 2.64, "volume": 3982751.0}, {"date": "2023-03-07", "close": 2.56, "volume": 1291594.0}, {"date": "2023-03-08", "close": 2.69, "volume": 1277270.0}, {"date": "2023-03-09", "close": 2.68, "volume": 1635868.0}, {"date": "2023-03-10", "close": 2.61, "volume": 1500296.0}, {"date": "2023-03-13", "close": 2.52, "volume": 1931280.0}, {"date": "2023-03-14", "close": 2.52, "volume": 970122.0}, {"date": "2023-03-15", "close": 2.5, "volume": 2962662.0}, {"date": "2023-03-16", "close": 2.56, "volume": 1223880.0}, {"date": "2023-03-17", "close": 2.54, "volume": 1423556.0}, {"date": "2023-03-20", "close": 2.49, "volume": 1816872.0}, {"date": "2023-03-21", "close": 2.57, "volume": 1295917.0}, {"date": "2023-03-22", "close": 2.57, "volume": 1365834.0}, {"date": "2023-03-23", "close": 2.47, "volume": 1044734.0}, {"date": "2023-03-24", "close": 2.48, "volume": 1238510.0}, {"date": "2023-03-27", "close": 2.53, "volume": 1683727.0}, {"date": "2023-03-28", "close": 2.58, "volume": 1897086.0}, {"date": "2023-03-29", "close": 2.6, "volume": 2407600.0}, {"date": "2023-03-30", "close": 2.64, "volume": 1535039.0}, {"date": "2023-03-31", "close": 2.73, "volume": 6300431.0}, {"date": "2023-04-03", "close": 2.75, "volume": 1931103.0}, {"date": "2023-04-04", "close": 2.78, "volume": 2149474.0}, {"date": "2023-04-05", "close": 2.82, "volume": 2082677.0}, {"date": "2023-04-06", "close": 2.82, "volume": 2884359.0}, {"date": "2023-04-10", "close": 2.85, "volume": 1879340.0}, {"date": "2023-04-11", "close": 2.93, "volume": 976233.0}, {"date": "2023-04-12", "close": 3.0, "volume": 1793580.0}, {"date": "2023-04-13", "close": 2.97, "volume": 2161827.0}, {"date": "2023-04-14", "close": 2.99, "volume": 1067322.0}, {"date": "2023-04-17", "close": 2.9, "volume": 1317235.0}, {"date": "2023-04-18", "close": 2.91, "volume": 1423159.0}, {"date": "2023-04-19", "close": 2.83, "volume": 1234931.0}, {"date": "2023-04-20", "close": 2.83, "volume": 1357539.0}, {"date": "2023-04-21", "close": 2.84, "volume": 329867.0}, {"date": "2023-04-24", "close": 2.89, "volume": 1744071.0}, {"date": "2023-04-25", "close": 2.85, "volume": 1299049.0}, {"date": "2023-04-26", "close": 2.76, "volume": 548136.0}, {"date": "2023-04-27", "close": 2.82, "volume": 953234.0}, {"date": "2023-04-28", "close": 2.87, "volume": 830811.0}, {"date": "2023-05-01", "close": 2.83, "volume": 249127.0}, {"date": "2023-05-02", "close": 2.78, "volume": 1346847.0}, {"date": "2023-05-03", "close": 2.84, "volume": 2151326.0}, {"date": "2023-05-04", "close": 3.2, "volume": 3780659.0}, {"date": "2023-05-05", "close": 3.29, "volume": 1597229.0}, {"date": "2023-05-08", "close": 3.3, "volume": 1259302.0}, {"date": "2023-05-09", "close": 3.32, "volume": 1051340.0}, {"date": "2023-05-10", "close": 3.32, "volume": 1167848.0}, {"date": "2023-05-11", "close": 3.44, "volume": 1051329.0}, {"date": "2023-05-12", "close": 3.41, "volume": 639319.0}, {"date": "2023-05-15", "close": 3.42, "volume": 604528.0}, {"date": "2023-05-16", "close": 3.37, "volume": 809277.0}, {"date": "2023-05-17", "close": 3.45, "volume": 655088.0}, {"date": "2023-05-18", "close": 3.51, "volume": 1021622.0}, {"date": "2023-05-19", "close": 3.48, "volume": 727408.0}, {"date": "2023-05-22", "close": 3.45, "volume": 780571.0}, {"date": "2023-05-23", "close": 3.44, "volume": 692245.0}, {"date": "2023-05-24", "close": 3.48, "volume": 727295.0}, {"date": "2023-05-25", "close": 3.36, "volume": 952023.0}, {"date": "2023-05-26", "close": 3.33, "volume": 1094844.0}, {"date": "2023-05-30", "close": 3.34, "volume": 806986.0}, {"date": "2023-05-31", "close": 3.31, "volume": 1062853.0}, {"date": "2023-06-01", "close": 3.46, "volume": 1141843.0}, {"date": "2023-06-02", "close": 3.59, "volume": 1453458.0}, {"date": "2023-06-05", "close": 3.61, "volume": 769770.0}, {"date": "2023-06-06", "close": 3.62, "volume": 2615774.0}, {"date": "2023-06-07", "close": 3.53, "volume": 1941991.0}, {"date": "2023-06-08", "close": 3.55, "volume": 391399.0}, {"date": "2023-06-09", "close": 3.65, "volume": 3012095.0}, {"date": "2023-06-12", "close": 3.65, "volume": 1120816.0}, {"date": "2023-06-13", "close": 3.6, "volume": 1993858.0}, {"date": "2023-06-14", "close": 3.68, "volume": 1539295.0}, {"date": "2023-06-15", "close": 3.71, "volume": 1404359.0}, {"date": "2023-06-16", "close": 3.62, "volume": 1183915.0}, {"date": "2023-06-20", "close": 3.72, "volume": 1397851.0}, {"date": "2023-06-21", "close": 3.79, "volume": 631050.0}, {"date": "2023-06-22", "close": 3.74, "volume": 1200574.0}, {"date": "2023-06-23", "close": 3.75, "volume": 1295844.0}, {"date": "2023-06-26", "close": 3.74, "volume": 1830135.0}, {"date": "2023-06-27", "close": 3.67, "volume": 2951262.0}, {"date": "2023-06-28", "close": 3.64, "volume": 721147.0}, {"date": "2023-06-29", "close": 3.84, "volume": 1352179.0}, {"date": "2023-06-30", "close": 3.93, "volume": 1777997.0}, {"date": "2023-07-03", "close": 3.96, "volume": 530536.0}, {"date": "2023-07-05", "close": 3.86, "volume": 1158059.0}, {"date": "2023-07-06", "close": 3.7, "volume": 1367992.0}, {"date": "2023-07-07", "close": 3.93, "volume": 2231246.0}, {"date": "2023-07-10", "close": 3.93, "volume": 1785860.0}, {"date": "2023-07-11", "close": 3.91, "volume": 1976453.0}, {"date": "2023-07-12", "close": 3.97, "volume": 1471478.0}, {"date": "2023-07-13", "close": 4.09, "volume": 1745076.0}, {"date": "2023-07-14", "close": 4.08, "volume": 1674400.0}, {"date": "2023-07-17", "close": 4.07, "volume": 883645.0}, {"date": "2023-07-18", "close": 3.97, "volume": 1187507.0}, {"date": "2023-07-19", "close": 3.88, "volume": 1086721.0}, {"date": "2023-07-20", "close": 3.89, "volume": 856095.0}, {"date": "2023-07-21", "close": 3.93, "volume": 676576.0}, {"date": "2023-07-24", "close": 4.04, "volume": 1703029.0}, {"date": "2023-07-25", "close": 4.02, "volume": 1239623.0}, {"date": "2023-07-26", "close": 3.97, "volume": 1498073.0}, {"date": "2023-07-27", "close": 3.88, "volume": 676146.0}, {"date": "2023-07-28", "close": 3.93, "volume": 526128.0}, {"date": "2023-07-31", "close": 3.95, "volume": 1784868.0}, {"date": "2023-08-01", "close": 3.92, "volume": 1071301.0}, {"date": "2023-08-02", "close": 3.9, "volume": 698073.0}, {"date": "2023-08-03", "close": 3.85, "volume": 989165.0}, {"date": "2023-08-04", "close": 3.84, "volume": 1523135.0}, {"date": "2023-08-07", "close": 3.9, "volume": 748009.0}, {"date": "2023-08-08", "close": 3.9, "volume": 789431.0}, {"date": "2023-08-09", "close": 3.83, "volume": 2787494.0}, {"date": "2023-08-10", "close": 3.73, "volume": 3337923.0}, {"date": "2023-08-11", "close": 3.72, "volume": 2116863.0}, {"date": "2023-08-14", "close": 3.69, "volume": 1055557.0}, {"date": "2023-08-15", "close": 3.73, "volume": 3513468.0}, {"date": "2023-08-16", "close": 3.73, "volume": 2184613.0}, {"date": "2023-08-17", "close": 3.7, "volume": 1915560.0}, {"date": "2023-08-18", "close": 3.63, "volume": 889956.0}, {"date": "2023-08-21", "close": 3.62, "volume": 654122.0}, {"date": "2023-08-22", "close": 3.71, "volume": 791400.0}, {"date": "2023-08-23", "close": 3.79, "volume": 1922092.0}, {"date": "2023-08-24", "close": 3.75, "volume": 699345.0}, {"date": "2023-08-25", "close": 3.76, "volume": 907825.0}, {"date": "2023-08-28", "close": 3.77, "volume": 1033495.0}, {"date": "2023-08-29", "close": 3.83, "volume": 1110963.0}, {"date": "2023-08-30", "close": 3.82, "volume": 496556.0}, {"date": "2023-08-31", "close": 3.64, "volume": 938539.0}, {"date": "2023-09-01", "close": 3.68, "volume": 1066616.0}, {"date": "2023-09-05", "close": 3.65, "volume": 677800.0}, {"date": "2023-09-06", "close": 3.64, "volume": 581193.0}, {"date": "2023-09-07", "close": 3.55, "volume": 300786.0}, {"date": "2023-09-08", "close": 3.63, "volume": 1082993.0}, {"date": "2023-09-11", "close": 3.78, "volume": 954285.0}, {"date": "2023-09-12", "close": 3.83, "volume": 899521.0}, {"date": "2023-09-13", "close": 3.7, "volume": 1437997.0}, {"date": "2023-09-14", "close": 3.81, "volume": 1002006.0}, {"date": "2023-09-15", "close": 3.88, "volume": 1575565.0}, {"date": "2023-09-18", "close": 3.92, "volume": 743426.0}, {"date": "2023-09-19", "close": 3.79, "volume": 519731.0}, {"date": "2023-09-20", "close": 3.86, "volume": 566328.0}, {"date": "2023-09-21", "close": 3.73, "volume": 1389979.0}, {"date": "2023-09-22", "close": 3.74, "volume": 1045225.0}, {"date": "2023-09-25", "close": 3.73, "volume": 1709967.0}, {"date": "2023-09-26", "close": 3.59, "volume": 1587958.0}, {"date": "2023-09-27", "close": 3.57, "volume": 2077314.0}, {"date": "2023-09-28", "close": 3.66, "volume": 1389870.0}, {"date": "2023-09-29", "close": 3.67, "volume": 6502141.0}, {"date": "2023-10-02", "close": 3.58, "volume": 1343438.0}, {"date": "2023-10-03", "close": 3.47, "volume": 1499365.0}, {"date": "2023-10-04", "close": 3.56, "volume": 2793340.0}, {"date": "2023-10-05", "close": 3.52, "volume": 973208.0}, {"date": "2023-10-06", "close": 3.53, "volume": 957354.0}, {"date": "2023-10-09", "close": 3.64, "volume": 884120.0}, {"date": "2023-10-10", "close": 3.83, "volume": 1586462.0}, {"date": "2023-10-11", "close": 3.88, "volume": 1293123.0}, {"date": "2023-10-12", "close": 3.78, "volume": 385465.0}, {"date": "2023-10-13", "close": 3.86, "volume": 1369635.0}, {"date": "2023-10-16", "close": 3.98, "volume": 1259297.0}, {"date": "2023-10-17", "close": 3.89, "volume": 1170582.0}, {"date": "2023-10-18", "close": 3.87, "volume": 800781.0}, {"date": "2023-10-19", "close": 3.87, "volume": 1678886.0}, {"date": "2023-10-20", "close": 3.91, "volume": 858405.0}, {"date": "2023-10-23", "close": 3.89, "volume": 610877.0}, {"date": "2023-10-24", "close": 3.96, "volume": 776079.0}, {"date": "2023-10-25", "close": 3.98, "volume": 875927.0}, {"date": "2023-10-26", "close": 4.18, "volume": 1516848.0}, {"date": "2023-10-27", "close": 4.05, "volume": 654995.0}, {"date": "2023-10-30", "close": 3.98, "volume": 2896811.0}, {"date": "2023-10-31", "close": 4.01, "volume": 2448866.0}, {"date": "2023-11-01", "close": 4.18, "volume": 1721093.0}, {"date": "2023-11-02", "close": 4.3, "volume": 634555.0}, {"date": "2023-11-03", "close": 4.33, "volume": 1483757.0}, {"date": "2023-11-06", "close": 4.41, "volume": 724656.0}, {"date": "2023-11-07", "close": 4.46, "volume": 1521206.0}, {"date": "2023-11-08", "close": 4.44, "volume": 1996259.0}, {"date": "2023-11-09", "close": 4.67, "volume": 2484181.0}, {"date": "2023-11-10", "close": 4.69, "volume": 1768158.0}, {"date": "2023-11-13", "close": 4.8, "volume": 991083.0}, {"date": "2023-11-14", "close": 4.97, "volume": 1480374.0}, {"date": "2023-11-15", "close": 4.96, "volume": 888707.0}, {"date": "2023-11-16", "close": 5.03, "volume": 1445530.0}, {"date": "2023-11-17", "close": 4.97, "volume": 2467451.0}, {"date": "2023-11-20", "close": 5.13, "volume": 1390032.0}, {"date": "2023-11-21", "close": 5.03, "volume": 1239435.0}, {"date": "2023-11-22", "close": 4.96, "volume": 1779919.0}, {"date": "2023-11-24", "close": 4.96, "volume": 638837.0}, {"date": "2023-11-27", "close": 4.97, "volume": 844171.0}, {"date": "2023-11-28", "close": 5.1, "volume": 1420334.0}, {"date": "2023-11-29", "close": 5.04, "volume": 1141510.0}, {"date": "2023-11-30", "close": 5.09, "volume": 1425651.0}, {"date": "2023-12-01", "close": 5.24, "volume": 2668396.0}, {"date": "2023-12-04", "close": 5.12, "volume": 1329261.0}, {"date": "2023-12-05", "close": 5.07, "volume": 3696822.0}, {"date": "2023-12-06", "close": 5.21, "volume": 3354122.0}, {"date": "2023-12-07", "close": 5.19, "volume": 1322359.0}, {"date": "2023-12-08", "close": 5.25, "volume": 1388991.0}, {"date": "2023-12-11", "close": 5.25, "volume": 897942.0}, {"date": "2023-12-12", "close": 5.13, "volume": 836163.0}, {"date": "2023-12-13", "close": 5.26, "volume": 1594735.0}, {"date": "2023-12-14", "close": 5.31, "volume": 1292720.0}, {"date": "2023-12-15", "close": 5.2, "volume": 2194342.0}, {"date": "2023-12-18", "close": 5.26, "volume": 1366414.0}, {"date": "2023-12-19", "close": 5.37, "volume": 936136.0}, {"date": "2023-12-20", "close": 5.26, "volume": 1061772.0}, {"date": "2023-12-21", "close": 5.38, "volume": 1338472.0}, {"date": "2023-12-22", "close": 5.4, "volume": 1133415.0}, {"date": "2023-12-26", "close": 5.48, "volume": 664598.0}, {"date": "2023-12-27", "close": 5.5, "volume": 843427.0}, {"date": "2023-12-28", "close": 5.46, "volume": 950687.0}, {"date": "2023-12-29", "close": 5.42, "volume": 827577.0}, {"date": "2024-01-02", "close": 5.4, "volume": 1330839.0}, {"date": "2024-01-03", "close": 5.43, "volume": 1118370.0}, {"date": "2024-01-04", "close": 5.43, "volume": 1433820.0}, {"date": "2024-01-05", "close": 5.56, "volume": 2054587.0}, {"date": "2024-01-08", "close": 5.53, "volume": 1414198.0}, {"date": "2024-01-09", "close": 5.53, "volume": 1420699.0}, {"date": "2024-01-10", "close": 5.54, "volume": 722811.0}, {"date": "2024-01-11", "close": 5.62, "volume": 1312396.0}, {"date": "2024-01-12", "close": 5.76, "volume": 1007231.0}, {"date": "2024-01-16", "close": 5.55, "volume": 1477038.0}, {"date": "2024-01-17", "close": 5.6, "volume": 1269579.0}, {"date": "2024-01-18", "close": 5.55, "volume": 1215476.0}, {"date": "2024-01-19", "close": 5.61, "volume": 1175056.0}, {"date": "2024-01-22", "close": 5.55, "volume": 1106528.0}, {"date": "2024-01-23", "close": 5.64, "volume": 1348229.0}, {"date": "2024-01-24", "close": 5.64, "volume": 1498817.0}, {"date": "2024-01-25", "close": 5.7, "volume": 932870.0}, {"date": "2024-01-26", "close": 5.78, "volume": 665175.0}, {"date": "2024-01-29", "close": 5.65, "volume": 734100.0}, {"date": "2024-01-30", "close": 5.64, "volume": 925927.0}, {"date": "2024-01-31", "close": 5.71, "volume": 1599250.0}, {"date": "2024-02-01", "close": 5.79, "volume": 1126214.0}, {"date": "2024-02-02", "close": 5.58, "volume": 1539184.0}, {"date": "2024-02-05", "close": 5.65, "volume": 950636.0}, {"date": "2024-02-06", "close": 5.71, "volume": 1146843.0}, {"date": "2024-02-07", "close": 5.83, "volume": 1003963.0}, {"date": "2024-02-08", "close": 5.79, "volume": 1121372.0}, {"date": "2024-02-09", "close": 5.96, "volume": 1344327.0}, {"date": "2024-02-12", "close": 5.98, "volume": 625299.0}, {"date": "2024-02-13", "close": 5.82, "volume": 1118834.0}, {"date": "2024-02-14", "close": 5.89, "volume": 1118165.0}, {"date": "2024-02-15", "close": 5.92, "volume": 928924.0}, {"date": "2024-02-16", "close": 6.01, "volume": 2798684.0}, {"date": "2024-02-20", "close": 6.19, "volume": 1942526.0}, {"date": "2024-02-21", "close": 6.33, "volume": 3056581.0}, {"date": "2024-02-22", "close": 6.28, "volume": 2091476.0}, {"date": "2024-02-23", "close": 6.15, "volume": 1424578.0}, {"date": "2024-02-26", "close": 6.21, "volume": 1557560.0}, {"date": "2024-02-27", "close": 6.29, "volume": 1449560.0}, {"date": "2024-02-28", "close": 6.2, "volume": 1681902.0}, {"date": "2024-02-29", "close": 5.92, "volume": 3102518.0}, {"date": "2024-03-01", "close": 5.99, "volume": 2313447.0}, {"date": "2024-03-04", "close": 5.94, "volume": 1858908.0}, {"date": "2024-03-05", "close": 5.87, "volume": 2409845.0}, {"date": "2024-03-06", "close": 5.92, "volume": 1794308.0}, {"date": "2024-03-07", "close": 5.9, "volume": 1096672.0}, {"date": "2024-03-08", "close": 5.83, "volume": 940877.0}, {"date": "2024-03-11", "close": 5.73, "volume": 1517118.0}, {"date": "2024-03-12", "close": 5.77, "volume": 804934.0}, {"date": "2024-03-13", "close": 5.78, "volume": 1025052.0}, {"date": "2024-03-14", "close": 5.79, "volume": 875589.0}, {"date": "2024-03-15", "close": 5.76, "volume": 1364567.0}, {"date": "2024-03-18", "close": 5.67, "volume": 934659.0}, {"date": "2024-03-19", "close": 5.7, "volume": 1544360.0}, {"date": "2024-03-20", "close": 5.79, "volume": 1571751.0}, {"date": "2024-03-21", "close": 5.72, "volume": 975671.0}, {"date": "2024-03-22", "close": 5.61, "volume": 1654641.0}, {"date": "2024-03-25", "close": 5.62, "volume": 3566513.0}, {"date": "2024-03-26", "close": 5.54, "volume": 2141201.0}, {"date": "2024-03-27", "close": 5.66, "volume": 1520309.0}, {"date": "2024-03-28", "close": 5.72, "volume": 1248401.0}, {"date": "2024-04-01", "close": 5.58, "volume": 1196956.0}, {"date": "2024-04-02", "close": 5.58, "volume": 2657263.0}, {"date": "2024-04-03", "close": 5.61, "volume": 1682885.0}, {"date": "2024-04-04", "close": 5.6, "volume": 2622473.0}, {"date": "2024-04-05", "close": 5.54, "volume": 1431088.0}, {"date": "2024-04-08", "close": 5.7, "volume": 1357586.0}, {"date": "2024-04-09", "close": 5.75, "volume": 2654470.0}, {"date": "2024-04-10", "close": 5.47, "volume": 1827470.0}, {"date": "2024-04-11", "close": 5.48, "volume": 1214256.0}, {"date": "2024-04-12", "close": 5.26, "volume": 1631681.0}, {"date": "2024-04-15", "close": 5.21, "volume": 1408347.0}, {"date": "2024-04-16", "close": 5.14, "volume": 1651234.0}, {"date": "2024-04-17", "close": 5.13, "volume": 929602.0}, {"date": "2024-04-18", "close": 5.08, "volume": 1744260.0}, {"date": "2024-04-19", "close": 5.15, "volume": 776413.0}, {"date": "2024-04-22", "close": 5.19, "volume": 800325.0}, {"date": "2024-04-23", "close": 5.13, "volume": 827814.0}, {"date": "2024-04-24", "close": 5.04, "volume": 1583616.0}, {"date": "2024-04-25", "close": 5.08, "volume": 1485063.0}, {"date": "2024-04-26", "close": 5.22, "volume": 736488.0}, {"date": "2024-04-29", "close": 5.2, "volume": 639151.0}, {"date": "2024-04-30", "close": 5.02, "volume": 1007942.0}, {"date": "2024-05-01", "close": 5.06, "volume": 701310.0}, {"date": "2024-05-02", "close": 5.16, "volume": 848628.0}, {"date": "2024-05-03", "close": 5.31, "volume": 905126.0}, {"date": "2024-05-06", "close": 5.19, "volume": 1242152.0}, {"date": "2024-05-07", "close": 5.27, "volume": 933414.0}, {"date": "2024-05-08", "close": 5.28, "volume": 963593.0}, {"date": "2024-05-09", "close": 4.86, "volume": 4287139.0}, {"date": "2024-05-10", "close": 4.7, "volume": 1258132.0}, {"date": "2024-05-13", "close": 4.74, "volume": 1454933.0}, {"date": "2024-05-14", "close": 4.81, "volume": 1346056.0}, {"date": "2024-05-15", "close": 4.9, "volume": 2107034.0}, {"date": "2024-05-16", "close": 4.91, "volume": 950901.0}, {"date": "2024-05-17", "close": 4.85, "volume": 1195435.0}, {"date": "2024-05-20", "close": 4.81, "volume": 673199.0}, {"date": "2024-05-21", "close": 4.8, "volume": 607613.0}, {"date": "2024-05-22", "close": 4.74, "volume": 942981.0}, {"date": "2024-05-23", "close": 4.65, "volume": 738124.0}, {"date": "2024-05-24", "close": 4.65, "volume": 1323297.0}, {"date": "2024-05-28", "close": 4.67, "volume": 1708040.0}, {"date": "2024-05-29", "close": 4.55, "volume": 1400357.0}, {"date": "2024-05-30", "close": 4.59, "volume": 699166.0}, {"date": "2024-05-31", "close": 4.43, "volume": 2617625.0}, {"date": "2024-06-03", "close": 4.41, "volume": 856927.0}, {"date": "2024-06-04", "close": 4.35, "volume": 1802368.0}, {"date": "2024-06-05", "close": 4.35, "volume": 1003852.0}, {"date": "2024-06-06", "close": 4.36, "volume": 1553919.0}, {"date": "2024-06-07", "close": 4.22, "volume": 1201288.0}, {"date": "2024-06-10", "close": 4.23, "volume": 1322560.0}, {"date": "2024-06-11", "close": 4.23, "volume": 838402.0}, {"date": "2024-06-12", "close": 4.09, "volume": 1653343.0}, {"date": "2024-06-13", "close": 4.05, "volume": 1691389.0}, {"date": "2024-06-14", "close": 4.07, "volume": 1566258.0}, {"date": "2024-06-17", "close": 3.99, "volume": 1025360.0}, {"date": "2024-06-18", "close": 3.95, "volume": 965940.0}, {"date": "2024-06-20", "close": 3.98, "volume": 1622525.0}, {"date": "2024-06-21", "close": 4.02, "volume": 1936765.0}, {"date": "2024-06-24", "close": 4.1, "volume": 935169.0}, {"date": "2024-06-25", "close": 3.99, "volume": 937916.0}, {"date": "2024-06-26", "close": 3.93, "volume": 799510.0}, {"date": "2024-06-27", "close": 4.03, "volume": 1025718.0}, {"date": "2024-06-28", "close": 3.91, "volume": 892392.0}, {"date": "2024-07-01", "close": 3.86, "volume": 1140369.0}, {"date": "2024-07-02", "close": 3.83, "volume": 1104326.0}, {"date": "2024-07-03", "close": 4.0, "volume": 943301.0}, {"date": "2024-07-05", "close": 4.06, "volume": 1049907.0}, {"date": "2024-07-08", "close": 4.13, "volume": 1143296.0}, {"date": "2024-07-09", "close": 4.25, "volume": 1415770.0}, {"date": "2024-07-10", "close": 4.23, "volume": 1665743.0}, {"date": "2024-07-11", "close": 4.27, "volume": 1094139.0}, {"date": "2024-07-12", "close": 4.19, "volume": 738736.0}, {"date": "2024-07-15", "close": 4.13, "volume": 1354060.0}, {"date": "2024-07-16", "close": 4.18, "volume": 1722481.0}, {"date": "2024-07-17", "close": 4.26, "volume": 1428972.0}, {"date": "2024-07-18", "close": 4.05, "volume": 932974.0}, {"date": "2024-07-19", "close": 4.17, "volume": 919520.0}, {"date": "2024-07-22", "close": 4.17, "volume": 1253050.0}, {"date": "2024-07-23", "close": 4.1, "volume": 1430904.0}, {"date": "2024-07-24", "close": 4.06, "volume": 1679832.0}, {"date": "2024-07-25", "close": 3.99, "volume": 1677393.0}, {"date": "2024-07-26", "close": 4.06, "volume": 1689538.0}, {"date": "2024-07-29", "close": 4.05, "volume": 547627.0}, {"date": "2024-07-30", "close": 4.02, "volume": 836103.0}, {"date": "2024-07-31", "close": 3.94, "volume": 2411086.0}, {"date": "2024-08-01", "close": 3.94, "volume": 1137935.0}, {"date": "2024-08-02", "close": 4.0, "volume": 2148096.0}, {"date": "2024-08-05", "close": 3.89, "volume": 2809836.0}, {"date": "2024-08-06", "close": 3.95, "volume": 1444505.0}, {"date": "2024-08-07", "close": 4.22, "volume": 2847847.0}, {"date": "2024-08-08", "close": 4.04, "volume": 3752245.0}, {"date": "2024-08-09", "close": 4.21, "volume": 1561815.0}, {"date": "2024-08-12", "close": 4.23, "volume": 1236025.0}, {"date": "2024-08-13", "close": 4.38, "volume": 1288847.0}, {"date": "2024-08-14", "close": 4.33, "volume": 875021.0}, {"date": "2024-08-15", "close": 4.35, "volume": 512990.0}, {"date": "2024-08-16", "close": 4.4, "volume": 844173.0}, {"date": "2024-08-19", "close": 4.44, "volume": 1049517.0}, {"date": "2024-08-20", "close": 4.34, "volume": 884587.0}, {"date": "2024-08-21", "close": 4.34, "volume": 1243680.0}, {"date": "2024-08-22", "close": 4.22, "volume": 931939.0}, {"date": "2024-08-23", "close": 4.33, "volume": 901742.0}, {"date": "2024-08-26", "close": 4.34, "volume": 624243.0}, {"date": "2024-08-27", "close": 4.28, "volume": 464045.0}, {"date": "2024-08-28", "close": 4.25, "volume": 547570.0}, {"date": "2024-08-29", "close": 4.12, "volume": 906799.0}, {"date": "2024-08-30", "close": 4.16, "volume": 1074184.0}, {"date": "2024-09-03", "close": 4.02, "volume": 1162119.0}, {"date": "2024-09-04", "close": 4.07, "volume": 626029.0}, {"date": "2024-09-05", "close": 4.18, "volume": 1499099.0}, {"date": "2024-09-06", "close": 4.11, "volume": 1009827.0}, {"date": "2024-09-09", "close": 4.29, "volume": 730776.0}, {"date": "2024-09-10", "close": 4.08, "volume": 765939.0}, {"date": "2024-09-11", "close": 4.07, "volume": 851195.0}, {"date": "2024-09-12", "close": 4.09, "volume": 950720.0}, {"date": "2024-09-13", "close": 4.14, "volume": 643125.0}, {"date": "2024-09-16", "close": 4.16, "volume": 957152.0}, {"date": "2024-09-17", "close": 4.19, "volume": 985732.0}, {"date": "2024-09-18", "close": 4.12, "volume": 985085.0}, {"date": "2024-09-19", "close": 4.07, "volume": 1139421.0}, {"date": "2024-09-20", "close": 3.85, "volume": 1299632.0}, {"date": "2024-09-23", "close": 3.81, "volume": 1050356.0}, {"date": "2024-09-24", "close": 3.93, "volume": 1587606.0}, {"date": "2024-09-25", "close": 3.82, "volume": 1322021.0}, {"date": "2024-09-26", "close": 3.9, "volume": 962900.0}, {"date": "2024-09-27", "close": 3.95, "volume": 1057935.0}, {"date": "2024-09-30", "close": 3.88, "volume": 1630427.0}, {"date": "2024-10-01", "close": 3.92, "volume": 1279289.0}, {"date": "2024-10-02", "close": 3.95, "volume": 695539.0}, {"date": "2024-10-03", "close": 3.84, "volume": 830309.0}, {"date": "2024-10-04", "close": 3.88, "volume": 1020919.0}, {"date": "2024-10-07", "close": 3.83, "volume": 1403839.0}, {"date": "2024-10-08", "close": 3.78, "volume": 933818.0}, {"date": "2024-10-09", "close": 3.71, "volume": 845023.0}, {"date": "2024-10-10", "close": 3.75, "volume": 876854.0}, {"date": "2024-10-11", "close": 3.72, "volume": 916095.0}, {"date": "2024-10-14", "close": 3.74, "volume": 1656087.0}, {"date": "2024-10-15", "close": 3.66, "volume": 1683836.0}, {"date": "2024-10-16", "close": 3.73, "volume": 2050665.0}, {"date": "2024-10-17", "close": 3.68, "volume": 932990.0}, {"date": "2024-10-18", "close": 3.66, "volume": 934361.0}, {"date": "2024-10-21", "close": 3.66, "volume": 1466233.0}, {"date": "2024-10-22", "close": 3.59, "volume": 1688210.0}, {"date": "2024-10-23", "close": 3.56, "volume": 1448986.0}, {"date": "2024-10-24", "close": 3.62, "volume": 1018399.0}, {"date": "2024-10-25", "close": 3.54, "volume": 1271325.0}, {"date": "2024-10-28", "close": 3.68, "volume": 1880294.0}, {"date": "2024-10-29", "close": 3.67, "volume": 2031472.0}, {"date": "2024-10-30", "close": 3.62, "volume": 1224892.0}, {"date": "2024-10-31", "close": 3.62, "volume": 1597842.0}, {"date": "2024-11-01", "close": 3.5, "volume": 1460839.0}, {"date": "2024-11-04", "close": 3.69, "volume": 1488861.0}, {"date": "2024-11-05", "close": 3.72, "volume": 2030315.0}, {"date": "2024-11-06", "close": 3.81, "volume": 3032623.0}, {"date": "2024-11-07", "close": 3.68, "volume": 2740598.0}, {"date": "2024-11-08", "close": 3.61, "volume": 1875245.0}, {"date": "2024-11-11", "close": 3.6, "volume": 1083144.0}, {"date": "2024-11-12", "close": 3.56, "volume": 2487043.0}, {"date": "2024-11-13", "close": 3.58, "volume": 2700745.0}, {"date": "2024-11-14", "close": 3.37, "volume": 3851570.0}, {"date": "2024-11-15", "close": 3.4, "volume": 1159586.0}, {"date": "2024-11-18", "close": 3.24, "volume": 4513247.0}, {"date": "2024-11-19", "close": 3.22, "volume": 3183211.0}, {"date": "2024-11-20", "close": 3.24, "volume": 1614984.0}, {"date": "2024-11-21", "close": 3.15, "volume": 4532046.0}, {"date": "2024-11-22", "close": 3.18, "volume": 2411762.0}, {"date": "2024-11-25", "close": 3.17, "volume": 2604514.0}, {"date": "2024-11-26", "close": 3.26, "volume": 4403271.0}, {"date": "2024-11-27", "close": 3.06, "volume": 3734048.0}, {"date": "2024-11-29", "close": 2.95, "volume": 4201846.0}, {"date": "2024-12-02", "close": 2.97, "volume": 4625119.0}, {"date": "2024-12-03", "close": 2.96, "volume": 3084865.0}, {"date": "2024-12-04", "close": 2.96, "volume": 3157679.0}, {"date": "2024-12-05", "close": 3.05, "volume": 2353899.0}, {"date": "2024-12-06", "close": 2.93, "volume": 1999141.0}, {"date": "2024-12-09", "close": 2.91, "volume": 1831393.0}, {"date": "2024-12-10", "close": 3.05, "volume": 2922044.0}, {"date": "2024-12-11", "close": 3.12, "volume": 4160985.0}, {"date": "2024-12-12", "close": 2.93, "volume": 2484650.0}, {"date": "2024-12-13", "close": 2.81, "volume": 2267146.0}, {"date": "2024-12-16", "close": 2.7, "volume": 1109843.0}, {"date": "2024-12-17", "close": 2.75, "volume": 3441872.0}, {"date": "2024-12-18", "close": 2.57, "volume": 3230417.0}, {"date": "2024-12-19", "close": 2.65, "volume": 3133000.0}, {"date": "2024-12-20", "close": 2.68, "volume": 3423401.0}, {"date": "2024-12-23", "close": 2.64, "volume": 2086131.0}, {"date": "2024-12-24", "close": 2.66, "volume": 379835.0}, {"date": "2024-12-26", "close": 2.6, "volume": 2008257.0}, {"date": "2024-12-27", "close": 2.59, "volume": 2163358.0}, {"date": "2024-12-30", "close": 2.6, "volume": 2420261.0}, {"date": "2024-12-31", "close": 2.63, "volume": 1081237.0}, {"date": "2025-01-02", "close": 2.63, "volume": 1358673.0}, {"date": "2025-01-03", "close": 2.56, "volume": 900395.0}, {"date": "2025-01-06", "close": 2.58, "volume": 962407.0}, {"date": "2025-01-07", "close": 2.74, "volume": 3008985.0}, {"date": "2025-01-08", "close": 2.72, "volume": 1621632.0}, {"date": "2025-01-10", "close": 2.59, "volume": 1556354.0}, {"date": "2025-01-13", "close": 2.6, "volume": 791590.0}, {"date": "2025-01-14", "close": 2.6, "volume": 1727040.0}, {"date": "2025-01-15", "close": 2.77, "volume": 1968750.0}, {"date": "2025-01-16", "close": 2.69, "volume": 1453295.0}, {"date": "2025-01-17", "close": 2.67, "volume": 881587.0}, {"date": "2025-01-21", "close": 2.72, "volume": 1769365.0}, {"date": "2025-01-22", "close": 2.79, "volume": 1686942.0}, {"date": "2025-01-23", "close": 2.78, "volume": 836399.0}, {"date": "2025-01-24", "close": 2.75, "volume": 766027.0}, {"date": "2025-01-27", "close": 2.87, "volume": 1109921.0}, {"date": "2025-01-28", "close": 2.82, "volume": 1129012.0}, {"date": "2025-01-29", "close": 2.83, "volume": 765955.0}, {"date": "2025-01-30", "close": 2.93, "volume": 1448207.0}, {"date": "2025-01-31", "close": 2.84, "volume": 1517128.0}, {"date": "2025-02-03", "close": 2.9, "volume": 1215971.0}, {"date": "2025-02-04", "close": 2.88, "volume": 667029.0}, {"date": "2025-02-05", "close": 2.8, "volume": 2360298.0}, {"date": "2025-02-06", "close": 2.85, "volume": 959852.0}, {"date": "2025-02-07", "close": 2.78, "volume": 907975.0}, {"date": "2025-02-10", "close": 2.88, "volume": 1556098.0}, {"date": "2025-02-11", "close": 2.94, "volume": 1579722.0}, {"date": "2025-02-12", "close": 2.86, "volume": 1116017.0}, {"date": "2025-02-13", "close": 2.87, "volume": 1187526.0}, {"date": "2025-02-14", "close": 3.04, "volume": 1433258.0}, {"date": "2025-02-18", "close": 3.03, "volume": 1032424.0}, {"date": "2025-02-19", "close": 2.94, "volume": 885873.0}, {"date": "2025-02-20", "close": 2.89, "volume": 1174071.0}, {"date": "2025-02-21", "close": 2.85, "volume": 761319.0}, {"date": "2025-02-24", "close": 2.83, "volume": 539497.0}, {"date": "2025-02-25", "close": 2.89, "volume": 1413078.0}, {"date": "2025-02-26", "close": 2.82, "volume": 953798.0}, {"date": "2025-02-27", "close": 2.94, "volume": 639548.0}, {"date": "2025-02-28", "close": 2.86, "volume": 2613150.0}, {"date": "2025-03-03", "close": 2.84, "volume": 650831.0}, {"date": "2025-03-04", "close": 2.83, "volume": 1015401.0}, {"date": "2025-03-05", "close": 2.83, "volume": 1239112.0}, {"date": "2025-03-06", "close": 2.81, "volume": 1906065.0}, {"date": "2025-03-07", "close": 2.86, "volume": 812415.0}, {"date": "2025-03-10", "close": 2.73, "volume": 797583.0}, {"date": "2025-03-11", "close": 2.68, "volume": 1106293.0}, {"date": "2025-03-12", "close": 2.73, "volume": 1241145.0}, {"date": "2025-03-13", "close": 2.84, "volume": 1023455.0}, {"date": "2025-03-14", "close": 3.03, "volume": 5018591.0}, {"date": "2025-03-17", "close": 3.13, "volume": 5141546.0}, {"date": "2025-03-18", "close": 3.11, "volume": 5466373.0}, {"date": "2025-03-19", "close": 3.14, "volume": 2374861.0}, {"date": "2025-03-20", "close": 3.2, "volume": 4785797.0}, {"date": "2025-03-21", "close": 3.17, "volume": 2126770.0}, {"date": "2025-03-24", "close": 3.1, "volume": 6850850.0}, {"date": "2025-03-25", "close": 3.17, "volume": 5560704.0}, {"date": "2025-03-26", "close": 3.16, "volume": 856293.0}, {"date": "2025-03-27", "close": 3.11, "volume": 932512.0}, {"date": "2025-03-28", "close": 3.11, "volume": 1113068.0}, {"date": "2025-03-31", "close": 3.08, "volume": 1471084.0}, {"date": "2025-04-01", "close": 3.1, "volume": 1443192.0}, {"date": "2025-04-02", "close": 3.1, "volume": 1331771.0}, {"date": "2025-04-03", "close": 3.18, "volume": 1978637.0}, {"date": "2025-04-04", "close": 2.95, "volume": 2212951.0}, {"date": "2025-04-07", "close": 2.87, "volume": 3806091.0}, {"date": "2025-04-08", "close": 2.76, "volume": 2755363.0}, {"date": "2025-04-09", "close": 2.9, "volume": 2071475.0}, {"date": "2025-04-10", "close": 2.85, "volume": 1530705.0}, {"date": "2025-04-11", "close": 2.9, "volume": 949684.0}, {"date": "2025-04-14", "close": 2.89, "volume": 1280338.0}, {"date": "2025-04-15", "close": 2.86, "volume": 1112756.0}, {"date": "2025-04-16", "close": 2.88, "volume": 2128808.0}, {"date": "2025-04-17", "close": 2.97, "volume": 3790004.0}, {"date": "2025-04-21", "close": 2.95, "volume": 627076.0}, {"date": "2025-04-22", "close": 2.99, "volume": 3106680.0}, {"date": "2025-04-23", "close": 3.07, "volume": 1552320.0}, {"date": "2025-04-24", "close": 3.16, "volume": 1754218.0}, {"date": "2025-04-25", "close": 3.2, "volume": 1813936.0}, {"date": "2025-04-28", "close": 3.22, "volume": 997925.0}, {"date": "2025-04-29", "close": 3.2, "volume": 1566847.0}, {"date": "2025-04-30", "close": 3.15, "volume": 1550180.0}, {"date": "2025-05-01", "close": 3.11, "volume": 583671.0}, {"date": "2025-05-02", "close": 3.14, "volume": 1114024.0}, {"date": "2025-05-05", "close": 3.03, "volume": 1598568.0}, {"date": "2025-05-06", "close": 3.09, "volume": 1201358.0}, {"date": "2025-05-07", "close": 2.98, "volume": 1433763.0}, {"date": "2025-05-08", "close": 2.88, "volume": 1976669.0}, {"date": "2025-05-09", "close": 2.92, "volume": 2134849.0}, {"date": "2025-05-12", "close": 2.87, "volume": 1522529.0}, {"date": "2025-05-13", "close": 3.11, "volume": 2164227.0}, {"date": "2025-05-14", "close": 3.1, "volume": 1847542.0}, {"date": "2025-05-15", "close": 3.07, "volume": 2457672.0}, {"date": "2025-05-16", "close": 3.1, "volume": 1700715.0}, {"date": "2025-05-19", "close": 3.16, "volume": 1760722.0}, {"date": "2025-05-20", "close": 3.13, "volume": 1610571.0}, {"date": "2025-05-21", "close": 2.97, "volume": 2540956.0}, {"date": "2025-05-22", "close": 2.98, "volume": 2978371.0}, {"date": "2025-05-23", "close": 2.96, "volume": 3262984.0}, {"date": "2025-05-27", "close": 3.03, "volume": 1976388.0}, {"date": "2025-05-28", "close": 2.94, "volume": 1379148.0}, {"date": "2025-05-29", "close": 2.97, "volume": 1618185.0}, {"date": "2025-05-30", "close": 2.85, "volume": 1341172.0}, {"date": "2025-06-02", "close": 2.83, "volume": 2168942.0}, {"date": "2025-06-03", "close": 2.95, "volume": 2775992.0}, {"date": "2025-06-04", "close": 2.9, "volume": 1701666.0}, {"date": "2025-06-05", "close": 2.92, "volume": 1786900.0}, {"date": "2025-06-06", "close": 2.93, "volume": 1401432.0}, {"date": "2025-06-09", "close": 2.98, "volume": 5636893.0}, {"date": "2025-06-10", "close": 3.04, "volume": 2228020.0}, {"date": "2025-06-11", "close": 3.11, "volume": 2261798.0}, {"date": "2025-06-12", "close": 3.15, "volume": 1762322.0}, {"date": "2025-06-13", "close": 3.13, "volume": 2791379.0}, {"date": "2025-06-16", "close": 3.18, "volume": 837093.0}, {"date": "2025-06-17", "close": 3.17, "volume": 1602715.0}, {"date": "2025-06-18", "close": 3.18, "volume": 1328609.0}, {"date": "2025-06-20", "close": 3.12, "volume": 2231700.0}, {"date": "2025-06-23", "close": 3.09, "volume": 1983538.0}, {"date": "2025-06-24", "close": 3.17, "volume": 2697217.0}, {"date": "2025-06-25", "close": 3.09, "volume": 3091177.0}, {"date": "2025-06-26", "close": 3.09, "volume": 1630760.0}, {"date": "2025-06-27", "close": 3.1, "volume": 2171798.0}, {"date": "2025-06-30", "close": 3.28, "volume": 2549800.0}, {"date": "2025-07-01", "close": 3.31, "volume": 1488344.0}, {"date": "2025-07-02", "close": 3.3, "volume": 3074688.0}, {"date": "2025-07-03", "close": 3.38, "volume": 1290291.0}, {"date": "2025-07-07", "close": 3.29, "volume": 4319757.0}, {"date": "2025-07-08", "close": 3.32, "volume": 1541359.0}, {"date": "2025-07-09", "close": 3.27, "volume": 2199860.0}, {"date": "2025-07-10", "close": 3.21, "volume": 2397594.0}, {"date": "2025-07-11", "close": 3.14, "volume": 1883034.0}, {"date": "2025-07-14", "close": 3.01, "volume": 1836841.0}, {"date": "2025-07-15", "close": 3.01, "volume": 2958400.0}, {"date": "2025-07-16", "close": 2.99, "volume": 2960340.0}, {"date": "2025-07-17", "close": 2.93, "volume": 1859437.0}, {"date": "2025-07-18", "close": 2.83, "volume": 2280674.0}, {"date": "2025-07-21", "close": 2.84, "volume": 1783986.0}, {"date": "2025-07-22", "close": 2.84, "volume": 1635473.0}, {"date": "2025-07-23", "close": 2.97, "volume": 2657401.0}, {"date": "2025-07-24", "close": 2.95, "volume": 2528052.0}, {"date": "2025-07-25", "close": 3.0, "volume": 1982889.0}, {"date": "2025-07-28", "close": 3.05, "volume": 1826614.0}, {"date": "2025-07-29", "close": 3.1, "volume": 1373682.0}, {"date": "2025-07-30", "close": 3.1, "volume": 3612289.0}, {"date": "2025-07-31", "close": 3.06, "volume": 1448747.0}, {"date": "2025-08-01", "close": 3.06, "volume": 2877996.0}, {"date": "2025-08-04", "close": 3.04, "volume": 1290912.0}, {"date": "2025-08-05", "close": 3.06, "volume": 1009715.0}, {"date": "2025-08-06", "close": 3.11, "volume": 1975386.0}, {"date": "2025-08-07", "close": 3.22, "volume": 1111386.0}, {"date": "2025-08-08", "close": 3.04, "volume": 2018295.0}, {"date": "2025-08-11", "close": 3.01, "volume": 1023268.0}, {"date": "2025-08-12", "close": 3.2, "volume": 2257804.0}, {"date": "2025-08-13", "close": 3.16, "volume": 1674541.0}, {"date": "2025-08-14", "close": 3.27, "volume": 2071230.0}, {"date": "2025-08-15", "close": 3.3, "volume": 746798.0}, {"date": "2025-08-18", "close": 3.3, "volume": 1784312.0}, {"date": "2025-08-19", "close": 3.15, "volume": 1195792.0}, {"date": "2025-08-20", "close": 3.29, "volume": 2458693.0}, {"date": "2025-08-21", "close": 3.28, "volume": 746363.0}, {"date": "2025-08-22", "close": 3.36, "volume": 1271453.0}, {"date": "2025-08-25", "close": 3.33, "volume": 794054.0}, {"date": "2025-08-26", "close": 3.34, "volume": 1135637.0}, {"date": "2025-08-27", "close": 3.44, "volume": 1079565.0}, {"date": "2025-08-28", "close": 3.7, "volume": 3054942.0}, {"date": "2025-08-29", "close": 3.65, "volume": 2050856.0}, {"date": "2025-09-02", "close": 3.63, "volume": 1909046.0}, {"date": "2025-09-03", "close": 3.63, "volume": 1703767.0}, {"date": "2025-09-04", "close": 3.63, "volume": 1589724.0}, {"date": "2025-09-05", "close": 3.9, "volume": 2039583.0}, {"date": "2025-09-08", "close": 3.83, "volume": 1253031.0}, {"date": "2025-09-09", "close": 3.73, "volume": 1301271.0}, {"date": "2025-09-10", "close": 3.79, "volume": 1035561.0}, {"date": "2025-09-11", "close": 3.79, "volume": 1036622.0}, {"date": "2025-09-12", "close": 3.84, "volume": 2027937.0}, {"date": "2025-09-15", "close": 3.91, "volume": 1709099.0}, {"date": "2025-09-16", "close": 3.93, "volume": 988017.0}, {"date": "2025-09-17", "close": 3.95, "volume": 1843776.0}, {"date": "2025-09-18", "close": 3.98, "volume": 1322179.0}, {"date": "2025-09-19", "close": 3.89, "volume": 1195632.0}, {"date": "2025-09-22", "close": 3.88, "volume": 1488271.0}, {"date": "2025-09-23", "close": 4.02, "volume": 1678298.0}, {"date": "2025-09-24", "close": 3.97, "volume": 1571627.0}, {"date": "2025-09-25", "close": 3.97, "volume": 2592904.0}, {"date": "2025-09-26", "close": 3.94, "volume": 1852813.0}, {"date": "2025-09-29", "close": 4.08, "volume": 3286735.0}, {"date": "2025-09-30", "close": 4.1, "volume": 6153651.0}, {"date": "2025-10-01", "close": 3.96, "volume": 2510557.0}, {"date": "2025-10-02", "close": 3.96, "volume": 2382600.0}, {"date": "2025-10-03", "close": 3.93, "volume": 2063680.0}, {"date": "2025-10-06", "close": 3.9, "volume": 2196703.0}, {"date": "2025-10-07", "close": 3.83, "volume": 1600468.0}, {"date": "2025-10-08", "close": 4.03, "volume": 3064989.0}, {"date": "2025-10-09", "close": 4.01, "volume": 1393463.0}, {"date": "2025-10-10", "close": 3.89, "volume": 2448933.0}, {"date": "2025-10-13", "close": 3.95, "volume": 1609568.0}, {"date": "2025-10-14", "close": 3.84, "volume": 1578211.0}, {"date": "2025-10-15", "close": 3.89, "volume": 1842938.0}, {"date": "2025-10-16", "close": 3.82, "volume": 2090436.0}, {"date": "2025-10-17", "close": 3.88, "volume": 1390408.0}, {"date": "2025-10-20", "close": 3.9, "volume": 1130156.0}, {"date": "2025-10-21", "close": 3.8, "volume": 1309712.0}, {"date": "2025-10-22", "close": 3.74, "volume": 5900945.0}, {"date": "2025-10-23", "close": 3.83, "volume": 12083490.0}, {"date": "2025-10-24", "close": 3.87, "volume": 5655268.0}, {"date": "2025-10-27", "close": 3.91, "volume": 6533470.0}, {"date": "2025-10-28", "close": 3.92, "volume": 2499932.0}, {"date": "2025-10-29", "close": 3.85, "volume": 1793547.0}, {"date": "2025-10-30", "close": 3.94, "volume": 1151011.0}, {"date": "2025-10-31", "close": 3.96, "volume": 1164543.0}, {"date": "2025-11-03", "close": 3.97, "volume": 1371485.0}, {"date": "2025-11-04", "close": 3.93, "volume": 1684255.0}, {"date": "2025-11-05", "close": 4.09, "volume": 2079443.0}, {"date": "2025-11-06", "close": 4.13, "volume": 2057631.0}, {"date": "2025-11-07", "close": 4.17, "volume": 1327365.0}, {"date": "2025-11-10", "close": 4.25, "volume": 1257403.0}, {"date": "2025-11-11", "close": 4.36, "volume": 2051932.0}, {"date": "2025-11-12", "close": 4.27, "volume": 1870090.0}, {"date": "2025-11-13", "close": 4.09, "volume": 2539115.0}, {"date": "2025-11-14", "close": 4.17, "volume": 1298780.0}, {"date": "2025-11-17", "close": 4.08, "volume": 1876194.0}, {"date": "2025-11-18", "close": 4.2, "volume": 2187753.0}, {"date": "2025-11-19", "close": 4.13, "volume": 1283800.0}, {"date": "2025-11-20", "close": 4.04, "volume": 1070169.0}, {"date": "2025-11-21", "close": 4.02, "volume": 2230291.0}, {"date": "2025-11-24", "close": 4.07, "volume": 1764826.0}, {"date": "2025-11-25", "close": 4.07, "volume": 1042743.0}, {"date": "2025-11-26", "close": 4.12, "volume": 3811413.0}, {"date": "2025-11-28", "close": 4.11, "volume": 693424.0}, {"date": "2025-12-01", "close": 3.99, "volume": 2469384.0}, {"date": "2025-12-02", "close": 4.15, "volume": 2839249.0}, {"date": "2025-12-03", "close": 4.23, "volume": 1397071.0}, {"date": "2025-12-04", "close": 4.36, "volume": 3185406.0}, {"date": "2025-12-05", "close": 3.99, "volume": 3020425.0}, {"date": "2025-12-08", "close": 3.94, "volume": 2105339.0}, {"date": "2025-12-09", "close": 3.92, "volume": 1232157.0}, {"date": "2025-12-10", "close": 3.89, "volume": 1939733.0}, {"date": "2025-12-11", "close": 4.0, "volume": 1310946.0}, {"date": "2025-12-12", "close": 3.92, "volume": 2731119.0}, {"date": "2025-12-15", "close": 4.0, "volume": 1524744.0}, {"date": "2025-12-16", "close": 3.73, "volume": 1641643.0}, {"date": "2025-12-17", "close": 3.65, "volume": 1671140.0}, {"date": "2025-12-18", "close": 3.68, "volume": 1725255.0}, {"date": "2025-12-19", "close": 3.68, "volume": 1801233.0}, {"date": "2025-12-22", "close": 3.63, "volume": 1235730.0}, {"date": "2025-12-23", "close": 3.72, "volume": 907303.0}, {"date": "2025-12-24", "close": 3.73, "volume": 432650.0}, {"date": "2025-12-26", "close": 3.74, "volume": 1063524.0}, {"date": "2025-12-29", "close": 3.72, "volume": 804267.0}, {"date": "2025-12-30", "close": 3.8, "volume": 904247.0}, {"date": "2025-12-31", "close": 3.77, "volume": 316411.0}, {"date": "2026-01-02", "close": 3.82, "volume": 1654295.0}, {"date": "2026-01-05", "close": 3.88, "volume": 1371010.0}, {"date": "2026-01-06", "close": 3.89, "volume": 1064281.0}, {"date": "2026-01-07", "close": 3.83, "volume": 2004752.0}, {"date": "2026-01-08", "close": 3.87, "volume": 1245619.0}, {"date": "2026-01-09", "close": 3.94, "volume": 1263707.0}, {"date": "2026-01-12", "close": 3.97, "volume": 1492325.0}, {"date": "2026-01-13", "close": 3.99, "volume": 1139456.0}, {"date": "2026-01-14", "close": 4.06, "volume": 1269223.0}, {"date": "2026-01-15", "close": 4.12, "volume": 1039534.0}, {"date": "2026-01-16", "close": 4.1, "volume": 1592782.0}, {"date": "2026-01-20", "close": 4.18, "volume": 1275606.0}, {"date": "2026-01-21", "close": 4.39, "volume": 1883500.0}, {"date": "2026-01-22", "close": 4.53, "volume": 3399849.0}, {"date": "2026-01-23", "close": 4.63, "volume": 2300525.0}, {"date": "2026-01-26", "close": 4.62, "volume": 1096607.0}, {"date": "2026-01-27", "close": 4.76, "volume": 1755176.0}, {"date": "2026-01-28", "close": 4.83, "volume": 2390005.0}, {"date": "2026-01-29", "close": 4.85, "volume": 1889927.0}, {"date": "2026-01-30", "close": 4.78, "volume": 1794586.0}, {"date": "2026-02-02", "close": 4.84, "volume": 1421252.0}, {"date": "2026-02-03", "close": 4.96, "volume": 3285000.0}, {"date": "2026-02-04", "close": 4.92, "volume": 2634551.0}, {"date": "2026-02-05", "close": 4.93, "volume": 2276508.0}, {"date": "2026-02-06", "close": 5.09, "volume": 2007478.0}, {"date": "2026-02-09", "close": 5.16, "volume": 2334030.0}, {"date": "2026-02-10", "close": 5.12, "volume": 1055455.0}, {"date": "2026-02-11", "close": 5.25, "volume": 2768863.0}, {"date": "2026-02-12", "close": 5.15, "volume": 1665457.0}, {"date": "2026-02-13", "close": 5.13, "volume": 2793978.0}, {"date": "2026-02-17", "close": 5.15, "volume": 1994254.0}, {"date": "2026-02-18", "close": 5.16, "volume": 1751234.0}, {"date": "2026-02-19", "close": 5.23, "volume": 1070362.0}, {"date": "2026-02-20", "close": 5.35, "volume": 1407776.0}, {"date": "2026-02-23", "close": 5.28, "volume": 2715342.0}, {"date": "2026-02-24", "close": 5.36, "volume": 1920925.0}, {"date": "2026-02-25", "close": 5.21, "volume": 1457213.0}, {"date": "2026-02-26", "close": 5.19, "volume": 1433639.0}, {"date": "2026-02-27", "close": 5.05, "volume": 2119345.0}, {"date": "2026-03-02", "close": 4.97, "volume": 3181638.0}, {"date": "2026-03-03", "close": 4.78, "volume": 4292163.0}, {"date": "2026-03-04", "close": 4.93, "volume": 3323443.0}, {"date": "2026-03-05", "close": 4.92, "volume": 2317410.0}, {"date": "2026-03-06", "close": 4.99, "volume": 3016167.0}, {"date": "2026-03-09", "close": 5.16, "volume": 5964316.0}, {"date": "2026-03-10", "close": 5.2, "volume": 2989010.0}, {"date": "2026-03-11", "close": 5.23, "volume": 2251396.0}, {"date": "2026-03-12", "close": 4.95, "volume": 2698354.0}, {"date": "2026-03-13", "close": 4.91, "volume": 2898028.0}, {"date": "2026-03-16", "close": 4.94, "volume": 2138261.0}, {"date": "2026-03-17", "close": 5.05, "volume": 2181743.0}, {"date": "2026-03-18", "close": 5.01, "volume": 3490124.0}, {"date": "2026-03-19", "close": 5.1, "volume": 4264064.0}, {"date": "2026-03-20", "close": 4.91, "volume": 2717228.0}, {"date": "2026-03-23", "close": 5.2, "volume": 4047929.0}, {"date": "2026-03-24", "close": 5.28, "volume": 3302955.0}, {"date": "2026-03-25", "close": 5.41, "volume": 7303307.0}, {"date": "2026-03-26", "close": 5.37, "volume": 3129863.0}, {"date": "2026-03-27", "close": 5.37, "volume": 2482514.0}, {"date": "2026-03-30", "close": 5.34, "volume": 3041463.0}, {"date": "2026-03-31", "close": 5.51, "volume": 6315427.0}, {"date": "2026-04-01", "close": 5.62, "volume": 2595518.0}, {"date": "2026-04-02", "close": 5.62, "volume": 2359639.0}, {"date": "2026-04-06", "close": 5.65, "volume": 2443750.0}, {"date": "2026-04-07", "close": 5.72, "volume": 3992024.0}, {"date": "2026-04-08", "close": 5.62, "volume": 6087761.0}, {"date": "2026-04-09", "close": 5.8, "volume": 3516861.0}, {"date": "2026-04-10", "close": 6.02, "volume": 4615337.0}, {"date": "2026-04-13", "close": 6.08, "volume": 3086453.0}, {"date": "2026-04-14", "close": 5.99, "volume": 2793422.0}, {"date": "2026-04-15", "close": 6.09, "volume": 2930627.0}, {"date": "2026-04-16", "close": 6.03, "volume": 2893598.0}, {"date": "2026-04-17", "close": 5.93, "volume": 3502806.0}, {"date": "2026-04-20", "close": 5.94, "volume": 1890411.0}, {"date": "2026-04-21", "close": 5.89, "volume": 1007978.0}, {"date": "2026-04-22", "close": 5.83, "volume": 1845992.0}, {"date": "2026-04-23", "close": 5.73, "volume": 1657170.0}, {"date": "2026-04-24", "close": 5.75, "volume": 1639769.0}, {"date": "2026-04-27", "close": 5.8, "volume": 1427054.0}, {"date": "2026-04-28", "close": 5.88, "volume": 2207260.0}, {"date": "2026-04-29", "close": 5.78, "volume": 1389866.0}, {"date": "2026-04-30", "close": 5.99, "volume": 1967168.0}, {"date": "2026-05-01", "close": 5.97, "volume": 812596.0}, {"date": "2026-05-04", "close": 5.98, "volume": 2243640.0}, {"date": "2026-05-05", "close": 5.99, "volume": 1965125.0}, {"date": "2026-05-06", "close": 5.99, "volume": 1762356.0}, {"date": "2026-05-07", "close": 5.9, "volume": 2922439.0}, {"date": "2026-05-08", "close": 6.11, "volume": 4983912.0}, {"date": "2026-05-11", "close": 6.02, "volume": 2507432.0}, {"date": "2026-05-12", "close": 6.08, "volume": 2362296.0}, {"date": "2026-05-13", "close": 5.82, "volume": 2693586.0}, {"date": "2026-05-14", "close": 5.92, "volume": 8396388.0}, {"date": "2026-05-15", "close": 5.73, "volume": 3900730.0}, {"date": "2026-05-18", "close": 5.83, "volume": 3504975.0}, {"date": "2026-05-19", "close": 5.63, "volume": 5601992.0}, {"date": "2026-05-20", "close": 5.79, "volume": 5245507.0}, {"date": "2026-05-21", "close": 5.79, "volume": 4257542.0}, {"date": "2026-05-22", "close": 5.69, "volume": 3279715.0}, {"date": "2026-05-26", "close": 5.54, "volume": 3327605.0}, {"date": "2026-05-27", "close": 5.43, "volume": 5585375.0}, {"date": "2026-05-28", "close": 5.33, "volume": 3031130.0}, {"date": "2026-05-29", "close": 5.18, "volume": 2709582.0}, {"date": "2026-06-01", "close": 5.07, "volume": 3784200.0}, {"date": "2026-06-02", "close": 5.11, "volume": 2958255.0}, {"date": "2026-06-03", "close": 4.9, "volume": 3036388.0}, {"date": "2026-06-04", "close": 4.91, "volume": 1586909.0}, {"date": "2026-06-05", "close": 4.83, "volume": 3384627.0}, {"date": "2026-06-08", "close": 4.76, "volume": 2871680.0}, {"date": "2026-06-09", "close": 4.86, "volume": 4564939.0}, {"date": "2026-06-10", "close": 4.85, "volume": 2818263.0}, {"date": "2026-06-11", "close": 4.9, "volume": 3809004.0}, {"date": "2026-06-12", "close": 4.89, "volume": 1915505.0}, {"date": "2026-06-15", "close": 4.77, "volume": 3146702.0}, {"date": "2026-06-16", "close": 4.69, "volume": 2467612.0}, {"date": "2026-06-17", "close": 4.7, "volume": 2700537.0}, {"date": "2026-06-18", "close": 4.8, "volume": 5593210.0}, {"date": "2026-06-22", "close": 4.89, "volume": 2734020.0}, {"date": "2026-06-23", "close": 4.94, "volume": 2746149.0}, {"date": "2026-06-24", "close": 4.88, "volume": 2279135.0}, {"date": "2026-06-25", "close": 4.86, "volume": 1893772.0}, {"date": "2026-06-26", "close": 4.96, "volume": 1839718.0}, {"date": "2026-06-29", "close": 5.06, "volume": 2311120.0}, {"date": "2026-06-30", "close": 5.02, "volume": 2110124.0}, {"date": "2026-07-01", "close": 4.97, "volume": 3215636.0}, {"date": "2026-07-02", "close": 5.07, "volume": 1393556.0}, {"date": "2026-07-06", "close": 5.41, "volume": 2848171.0}, {"date": "2026-07-07", "close": 5.45, "volume": 3020743.0}, {"date": "2026-07-08", "close": 5.67, "volume": 5556905.0}, {"date": "2026-07-09", "close": 5.81, "volume": 3597414.0}, {"date": "2026-07-10", "close": 6.0, "volume": 4972774.0}, {"date": "2026-07-13", "close": 6.0, "volume": 4592053.0}, {"date": "2026-07-14", "close": 5.94, "volume": 18324310.0}, {"date": "2026-07-15", "close": 6.08, "volume": 5409249.0}, {"date": "2026-07-16", "close": 6.24, "volume": 8133292.0}, {"date": "2026-07-17", "close": 6.25, "volume": 5368182.0}, {"date": "2026-07-20", "close": 6.23, "volume": 6036902.0}, {"date": "2026-07-21", "close": 6.28, "volume": 3082299.0}, {"date": "2026-07-22", "close": 6.5, "volume": 4141781.0}, {"date": "2026-07-23", "close": 6.56, "volume": 2525540.0}, {"date": "2026-07-24", "close": 6.43, "volume": 2607683.0}], "refreshing": true}