{"ticker": "UIS", "overview": {"cik": "746838", "ticker": "UIS", "name": "UNISYS CORP", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006738", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000449", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-31", "title": "Employee share plan", "accession": "0000746838-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000416", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000415", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000402", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000746838-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000746838-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000345", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000323", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004328", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004302", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069244", "price_sensitive": true}, {"form": "11-K", "date": "2026-05-29", "title": "Form 11-K", "accession": "0000746838-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000281", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003667", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000263", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003493", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000746838-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000746838-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000746838-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000836", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002550", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-16", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000085", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-16", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000084", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 26764.5186, "net": -26764.5186, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "UIS", "has_prices": true, "as_of": "2026-07-24", "last": 3.12, "prev_close": 3.26, "change": -0.13999999999999968, "change_pct": -0.042944785276073524, "session_volume": 582810.0, "vwap_5": 3.384124225521397, "vwap_20": 3.7299959814803825, "vwap_60": 3.6775018783303004, "vwap_250": 3.2037745313406893, "high_52w": 4.78, "low_52w": 2.0, "avg_volume_20": 975981.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001192482-26-000449", "src": "INSIDERS", "ticker": "UIS", "cik": "746838", "company": "UNISYS CORP", "company_raw": "UNISYS CORP", "who": "David Lawrence Brown", "who_key": "Brown David Lawrence", "role": "VP, CAO, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 26764.5186, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider trims $27K of UIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1989738/000119248226000449/0001192482-26-000449-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001192482-26-000402", "src": "INSIDERS", "ticker": "UIS", "cik": "746838", "company": "UNISYS CORP", "company_raw": "UNISYS CORP", "who": "Kristen Prohl", "who_key": "Prohl Kristen", "role": "SVP, GC, Secretary & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6549.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on UIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481027/000119248226000402/0001192482-26-000402-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002100121-26-000836", "src": "13DG", "ticker": "UIS", "cik": "746838", "company": "UNISYS CORP", "company_raw": "UNISYS CORP", "who": "Unisys Corp", "who_key": "UNISYS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "UNISYS CORP crosses 5% of UIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746838/0002100121-26-000836-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002550", "src": "13DG", "ticker": "UIS", "cik": "746838", "company": "UNISYS CORP", "company_raw": "UNISYS CORP", "who": "Unisys Corp", "who_key": "UNISYS CORP", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "UNISYS CORP adjusts its stake in UIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746838/0000102909-26-002550-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000836", "src": "13DG", "ticker": "UIS", "cik": "746838", "company": "UNISYS CORP", "company_raw": "UNISYS CORP", "who": "Unisys Corp", "who_key": "UNISYS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "UNISYS CORP crosses 5% of UIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746838/0002100121-26-000836-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002550", "src": "13DG", "ticker": "UIS", "cik": "746838", "company": "UNISYS CORP", "company_raw": "UNISYS CORP", "who": "Unisys Corp", "who_key": "UNISYS CORP", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "UNISYS CORP adjusts its stake in UIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746838/0000102909-26-002550-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Unisys Corporation New Common Stock", "new_value": "UNISYS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000746838", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000746838", "applied": 1, "detected_at": "2026-10-28T09:29:18.413202"}]}, "key_people": [{"who": "David Lawrence Brown", "who_key": "Brown David Lawrence", "role": "VP, CAO, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26764.5186, "net": -26764.5186, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26764.5186, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1989738/000119248226000449/0001192482-26-000449-index.htm"}], "latest": {"action": "SELL", "amount": 26764.5186, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1989738/000119248226000449/0001192482-26-000449-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -26764.5186}], "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006738", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000449", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-31", "title": "Employee share plan", "accession": "0000746838-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000416", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000415", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000402", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000746838-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000746838-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000345", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000323", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004328", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004302", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069244", "price_sensitive": true}, {"form": "11-K", "date": "2026-05-29", "title": "Form 11-K", "accession": "0000746838-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000281", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003667", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000263", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003493", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000746838-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000746838-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000746838-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000836", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002550", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-16", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000085", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-16", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000084", "price_sensitive": false}], "performance": {"ticker": "UIS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 21.7, "volume": 199201.0}, {"date": "2021-07-28", "close": 22.13, "volume": 206832.0}, {"date": "2021-07-29", "close": 22.48, "volume": 216118.0}, {"date": "2021-07-30", "close": 22.35, "volume": 360247.0}, {"date": "2021-08-02", "close": 22.32, "volume": 419615.0}, {"date": "2021-08-03", "close": 23.0, "volume": 804319.0}, {"date": "2021-08-04", "close": 23.86, "volume": 484951.0}, {"date": "2021-08-05", "close": 24.38, "volume": 246069.0}, {"date": "2021-08-06", "close": 24.83, "volume": 284515.0}, {"date": "2021-08-09", "close": 24.46, "volume": 292064.0}, {"date": "2021-08-10", "close": 23.69, "volume": 220392.0}, {"date": "2021-08-11", "close": 23.73, "volume": 213294.0}, {"date": "2021-08-12", "close": 24.49, "volume": 294462.0}, {"date": "2021-08-13", "close": 24.07, "volume": 279052.0}, {"date": "2021-08-16", "close": 23.71, "volume": 193611.0}, {"date": "2021-08-17", "close": 22.56, "volume": 193465.0}, {"date": "2021-08-18", "close": 22.25, "volume": 187083.0}, {"date": "2021-08-19", "close": 22.04, "volume": 282182.0}, {"date": "2021-08-20", "close": 22.71, "volume": 186050.0}, {"date": "2021-08-23", "close": 23.37, "volume": 163421.0}, {"date": "2021-08-24", "close": 23.49, "volume": 184370.0}, {"date": "2021-08-25", "close": 23.84, "volume": 172094.0}, {"date": "2021-08-26", "close": 23.58, "volume": 159833.0}, {"date": "2021-08-27", "close": 24.3, "volume": 280839.0}, {"date": "2021-08-30", "close": 24.08, "volume": 210662.0}, {"date": "2021-08-31", "close": 24.21, "volume": 233262.0}, {"date": "2021-09-01", "close": 24.11, "volume": 205981.0}, {"date": "2021-09-02", "close": 24.65, "volume": 196957.0}, {"date": "2021-09-03", "close": 24.5, "volume": 132480.0}, {"date": "2021-09-07", "close": 24.29, "volume": 139470.0}, {"date": "2021-09-08", "close": 23.92, "volume": 167483.0}, {"date": "2021-09-09", "close": 24.06, "volume": 163386.0}, {"date": "2021-09-10", "close": 23.56, "volume": 183220.0}, {"date": "2021-09-13", "close": 23.61, "volume": 156746.0}, {"date": "2021-09-14", "close": 23.3, "volume": 181071.0}, {"date": "2021-09-15", "close": 24.29, "volume": 304749.0}, {"date": "2021-09-16", "close": 23.55, "volume": 244836.0}, {"date": "2021-09-17", "close": 23.27, "volume": 899121.0}, {"date": "2021-09-20", "close": 23.23, "volume": 233270.0}, {"date": "2021-09-21", "close": 22.9, "volume": 227895.0}, {"date": "2021-09-22", "close": 23.3, "volume": 299291.0}, {"date": "2021-09-23", "close": 24.93, "volume": 356890.0}, {"date": "2021-09-24", "close": 25.2, "volume": 243017.0}, {"date": "2021-09-27", "close": 25.97, "volume": 297889.0}, {"date": "2021-09-28", "close": 25.58, "volume": 209500.0}, {"date": "2021-09-29", "close": 25.47, "volume": 227401.0}, {"date": "2021-09-30", "close": 25.14, "volume": 141004.0}, {"date": "2021-10-01", "close": 26.0, "volume": 277419.0}, {"date": "2021-10-04", "close": 25.76, "volume": 195962.0}, {"date": "2021-10-05", "close": 25.83, "volume": 218697.0}, {"date": "2021-10-06", "close": 25.52, "volume": 166920.0}, {"date": "2021-10-07", "close": 26.13, "volume": 177905.0}, {"date": "2021-10-08", "close": 25.87, "volume": 129006.0}, {"date": "2021-10-11", "close": 25.75, "volume": 102491.0}, {"date": "2021-10-12", "close": 25.83, "volume": 122561.0}, {"date": "2021-10-13", "close": 26.12, "volume": 125377.0}, {"date": "2021-10-14", "close": 26.47, "volume": 211150.0}, {"date": "2021-10-15", "close": 26.5, "volume": 196932.0}, {"date": "2021-10-18", "close": 26.03, "volume": 156723.0}, {"date": "2021-10-19", "close": 26.27, "volume": 225007.0}, {"date": "2021-10-20", "close": 26.32, "volume": 147275.0}, {"date": "2021-10-21", "close": 25.96, "volume": 165624.0}, {"date": "2021-10-22", "close": 25.15, "volume": 150808.0}, {"date": "2021-10-25", "close": 24.86, "volume": 221318.0}, {"date": "2021-10-26", "close": 24.6, "volume": 151090.0}, {"date": "2021-10-27", "close": 23.96, "volume": 148407.0}, {"date": "2021-10-28", "close": 24.78, "volume": 164242.0}, {"date": "2021-10-29", "close": 25.57, "volume": 267361.0}, {"date": "2021-11-01", "close": 25.69, "volume": 249185.0}, {"date": "2021-11-02", "close": 26.45, "volume": 313501.0}, {"date": "2021-11-03", "close": 21.48, "volume": 1321418.0}, {"date": "2021-11-04", "close": 21.0, "volume": 773013.0}, {"date": "2021-11-05", "close": 21.41, "volume": 443297.0}, {"date": "2021-11-08", "close": 22.66, "volume": 513027.0}, {"date": "2021-11-09", "close": 21.57, "volume": 476386.0}, {"date": "2021-11-10", "close": 21.41, "volume": 349354.0}, {"date": "2021-11-11", "close": 21.13, "volume": 244912.0}, {"date": "2021-11-12", "close": 20.77, "volume": 216367.0}, {"date": "2021-11-15", "close": 20.41, "volume": 274356.0}, {"date": "2021-11-16", "close": 20.71, "volume": 373531.0}, {"date": "2021-11-17", "close": 20.23, "volume": 376568.0}, {"date": "2021-11-18", "close": 19.78, "volume": 424992.0}, {"date": "2021-11-19", "close": 19.13, "volume": 329523.0}, {"date": "2021-11-22", "close": 18.91, "volume": 442674.0}, {"date": "2021-11-23", "close": 18.88, "volume": 519569.0}, {"date": "2021-11-24", "close": 19.44, "volume": 338387.0}, {"date": "2021-11-26", "close": 18.73, "volume": 289043.0}, {"date": "2021-11-29", "close": 18.62, "volume": 370934.0}, {"date": "2021-11-30", "close": 18.16, "volume": 329924.0}, {"date": "2021-12-01", "close": 17.9, "volume": 353712.0}, {"date": "2021-12-02", "close": 18.53, "volume": 284700.0}, {"date": "2021-12-03", "close": 18.34, "volume": 262773.0}, {"date": "2021-12-06", "close": 18.87, "volume": 229849.0}, {"date": "2021-12-07", "close": 19.43, "volume": 218089.0}, {"date": "2021-12-08", "close": 19.95, "volume": 178469.0}, {"date": "2021-12-09", "close": 19.51, "volume": 162911.0}, {"date": "2021-12-10", "close": 19.37, "volume": 123279.0}, {"date": "2021-12-13", "close": 18.93, "volume": 252685.0}, {"date": "2021-12-14", "close": 19.29, "volume": 439211.0}, {"date": "2021-12-15", "close": 19.57, "volume": 389483.0}, {"date": "2021-12-16", "close": 19.6, "volume": 352629.0}, {"date": "2021-12-17", "close": 19.58, "volume": 726584.0}, {"date": "2021-12-20", "close": 18.95, "volume": 345127.0}, {"date": "2021-12-21", "close": 19.58, "volume": 275626.0}, {"date": "2021-12-22", "close": 19.86, "volume": 256915.0}, {"date": "2021-12-23", "close": 20.44, "volume": 206564.0}, {"date": "2021-12-27", "close": 20.92, "volume": 172212.0}, {"date": "2021-12-28", "close": 20.68, "volume": 191542.0}, {"date": "2021-12-29", "close": 20.78, "volume": 222268.0}, {"date": "2021-12-30", "close": 20.77, "volume": 158039.0}, {"date": "2021-12-31", "close": 20.57, "volume": 200684.0}, {"date": "2022-01-03", "close": 20.68, "volume": 375614.0}, {"date": "2022-01-04", "close": 20.92, "volume": 197345.0}, {"date": "2022-01-05", "close": 20.37, "volume": 259514.0}, {"date": "2022-01-06", "close": 20.63, "volume": 352128.0}, {"date": "2022-01-07", "close": 19.85, "volume": 387180.0}, {"date": "2022-01-10", "close": 19.38, "volume": 313281.0}, {"date": "2022-01-11", "close": 20.05, "volume": 234115.0}, {"date": "2022-01-12", "close": 19.93, "volume": 224600.0}, {"date": "2022-01-13", "close": 19.73, "volume": 169186.0}, {"date": "2022-01-14", "close": 19.38, "volume": 323230.0}, {"date": "2022-01-18", "close": 18.73, "volume": 287878.0}, {"date": "2022-01-19", "close": 18.38, "volume": 392882.0}, {"date": "2022-01-20", "close": 18.46, "volume": 315049.0}, {"date": "2022-01-21", "close": 18.23, "volume": 418064.0}, {"date": "2022-01-24", "close": 18.38, "volume": 525431.0}, {"date": "2022-01-25", "close": 18.15, "volume": 296435.0}, {"date": "2022-01-26", "close": 17.76, "volume": 501168.0}, {"date": "2022-01-27", "close": 17.06, "volume": 465646.0}, {"date": "2022-01-28", "close": 17.38, "volume": 298553.0}, {"date": "2022-01-31", "close": 18.25, "volume": 347118.0}, {"date": "2022-02-01", "close": 18.63, "volume": 256938.0}, {"date": "2022-02-02", "close": 18.5, "volume": 355437.0}, {"date": "2022-02-03", "close": 18.05, "volume": 256468.0}, {"date": "2022-02-04", "close": 18.3, "volume": 165437.0}, {"date": "2022-02-07", "close": 18.22, "volume": 176655.0}, {"date": "2022-02-08", "close": 18.62, "volume": 146998.0}, {"date": "2022-02-09", "close": 18.84, "volume": 234265.0}, {"date": "2022-02-10", "close": 18.55, "volume": 286568.0}, {"date": "2022-02-11", "close": 18.42, "volume": 204341.0}, {"date": "2022-02-14", "close": 18.44, "volume": 223582.0}, {"date": "2022-02-15", "close": 19.11, "volume": 153873.0}, {"date": "2022-02-16", "close": 19.76, "volume": 220553.0}, {"date": "2022-02-17", "close": 20.54, "volume": 371082.0}, {"date": "2022-02-18", "close": 20.14, "volume": 370436.0}, {"date": "2022-02-22", "close": 21.72, "volume": 740735.0}, {"date": "2022-02-23", "close": 21.53, "volume": 460464.0}, {"date": "2022-02-24", "close": 21.96, "volume": 572113.0}, {"date": "2022-02-25", "close": 21.77, "volume": 318731.0}, {"date": "2022-02-28", "close": 21.37, "volume": 487308.0}, {"date": "2022-03-01", "close": 20.22, "volume": 471706.0}, {"date": "2022-03-02", "close": 21.17, "volume": 253066.0}, {"date": "2022-03-03", "close": 21.01, "volume": 237233.0}, {"date": "2022-03-04", "close": 20.62, "volume": 162159.0}, {"date": "2022-03-07", "close": 20.54, "volume": 267891.0}, {"date": "2022-03-08", "close": 20.87, "volume": 322051.0}, {"date": "2022-03-09", "close": 21.59, "volume": 264037.0}, {"date": "2022-03-10", "close": 22.04, "volume": 244994.0}, {"date": "2022-03-11", "close": 22.24, "volume": 322362.0}, {"date": "2022-03-14", "close": 21.92, "volume": 369358.0}, {"date": "2022-03-15", "close": 21.89, "volume": 317632.0}, {"date": "2022-03-16", "close": 22.23, "volume": 271786.0}, {"date": "2022-03-17", "close": 22.74, "volume": 249556.0}, {"date": "2022-03-18", "close": 22.8, "volume": 643847.0}, {"date": "2022-03-21", "close": 22.76, "volume": 242110.0}, {"date": "2022-03-22", "close": 22.12, "volume": 335493.0}, {"date": "2022-03-23", "close": 21.3, "volume": 403152.0}, {"date": "2022-03-24", "close": 21.89, "volume": 285341.0}, {"date": "2022-03-25", "close": 22.38, "volume": 257169.0}, {"date": "2022-03-28", "close": 22.16, "volume": 272169.0}, {"date": "2022-03-29", "close": 22.68, "volume": 438734.0}, {"date": "2022-03-30", "close": 22.17, "volume": 333924.0}, {"date": "2022-03-31", "close": 21.61, "volume": 319856.0}, {"date": "2022-04-01", "close": 21.82, "volume": 359158.0}, {"date": "2022-04-04", "close": 22.06, "volume": 259075.0}, {"date": "2022-04-05", "close": 20.51, "volume": 414284.0}, {"date": "2022-04-06", "close": 19.54, "volume": 488115.0}, {"date": "2022-04-07", "close": 19.34, "volume": 367354.0}, {"date": "2022-04-08", "close": 18.51, "volume": 340777.0}, {"date": "2022-04-11", "close": 18.36, "volume": 309817.0}, {"date": "2022-04-12", "close": 18.41, "volume": 301319.0}, {"date": "2022-04-13", "close": 18.68, "volume": 264948.0}, {"date": "2022-04-14", "close": 18.53, "volume": 297750.0}, {"date": "2022-04-18", "close": 18.44, "volume": 293863.0}, {"date": "2022-04-19", "close": 18.78, "volume": 179075.0}, {"date": "2022-04-20", "close": 19.06, "volume": 212010.0}, {"date": "2022-04-21", "close": 18.86, "volume": 223772.0}, {"date": "2022-04-22", "close": 18.43, "volume": 271516.0}, {"date": "2022-04-25", "close": 18.23, "volume": 344042.0}, {"date": "2022-04-26", "close": 17.37, "volume": 313312.0}, {"date": "2022-04-27", "close": 17.01, "volume": 540095.0}, {"date": "2022-04-28", "close": 14.75, "volume": 884401.0}, {"date": "2022-04-29", "close": 14.21, "volume": 785892.0}, {"date": "2022-05-02", "close": 13.54, "volume": 804612.0}, {"date": "2022-05-03", "close": 13.54, "volume": 485703.0}, {"date": "2022-05-04", "close": 13.58, "volume": 423148.0}, {"date": "2022-05-05", "close": 12.79, "volume": 542119.0}, {"date": "2022-05-06", "close": 12.36, "volume": 427733.0}, {"date": "2022-05-09", "close": 11.82, "volume": 549270.0}, {"date": "2022-05-10", "close": 11.44, "volume": 471844.0}, {"date": "2022-05-11", "close": 11.38, "volume": 390354.0}, {"date": "2022-05-12", "close": 11.85, "volume": 451425.0}, {"date": "2022-05-13", "close": 12.09, "volume": 415676.0}, {"date": "2022-05-16", "close": 11.98, "volume": 275330.0}, {"date": "2022-05-17", "close": 12.37, "volume": 322689.0}, {"date": "2022-05-18", "close": 11.92, "volume": 433108.0}, {"date": "2022-05-19", "close": 11.72, "volume": 369055.0}, {"date": "2022-05-20", "close": 11.63, "volume": 343185.0}, {"date": "2022-05-23", "close": 11.74, "volume": 664549.0}, {"date": "2022-05-24", "close": 11.1, "volume": 488271.0}, {"date": "2022-05-25", "close": 11.12, "volume": 665766.0}, {"date": "2022-05-26", "close": 11.55, "volume": 337783.0}, {"date": "2022-05-27", "close": 12.29, "volume": 602716.0}, {"date": "2022-05-31", "close": 11.93, "volume": 857725.0}, {"date": "2022-06-01", "close": 11.66, "volume": 481105.0}, {"date": "2022-06-02", "close": 12.24, "volume": 355375.0}, {"date": "2022-06-03", "close": 12.15, "volume": 342558.0}, {"date": "2022-06-06", "close": 12.37, "volume": 304183.0}, {"date": "2022-06-07", "close": 12.73, "volume": 305348.0}, {"date": "2022-06-08", "close": 12.51, "volume": 303203.0}, {"date": "2022-06-09", "close": 12.21, "volume": 308446.0}, {"date": "2022-06-10", "close": 11.97, "volume": 366636.0}, {"date": "2022-06-13", "close": 11.06, "volume": 393055.0}, {"date": "2022-06-14", "close": 11.17, "volume": 354424.0}, {"date": "2022-06-15", "close": 11.67, "volume": 461609.0}, {"date": "2022-06-16", "close": 11.23, "volume": 427749.0}, {"date": "2022-06-17", "close": 11.33, "volume": 812582.0}, {"date": "2022-06-21", "close": 11.7, "volume": 305944.0}, {"date": "2022-06-22", "close": 11.75, "volume": 366870.0}, {"date": "2022-06-23", "close": 11.74, "volume": 332174.0}, {"date": "2022-06-24", "close": 12.24, "volume": 707367.0}, {"date": "2022-06-27", "close": 12.16, "volume": 290422.0}, {"date": "2022-06-28", "close": 11.75, "volume": 366604.0}, {"date": "2022-06-29", "close": 11.66, "volume": 261022.0}, {"date": "2022-06-30", "close": 12.03, "volume": 424010.0}, {"date": "2022-07-01", "close": 12.42, "volume": 412204.0}, {"date": "2022-07-05", "close": 12.72, "volume": 410104.0}, {"date": "2022-07-06", "close": 12.83, "volume": 208207.0}, {"date": "2022-07-07", "close": 13.44, "volume": 323527.0}, {"date": "2022-07-08", "close": 13.54, "volume": 261058.0}, {"date": "2022-07-11", "close": 12.51, "volume": 276127.0}, {"date": "2022-07-12", "close": 12.62, "volume": 324399.0}, {"date": "2022-07-13", "close": 12.54, "volume": 276964.0}, {"date": "2022-07-14", "close": 12.75, "volume": 207088.0}, {"date": "2022-07-15", "close": 12.7, "volume": 229375.0}, {"date": "2022-07-18", "close": 12.6, "volume": 193224.0}, {"date": "2022-07-19", "close": 13.18, "volume": 396763.0}, {"date": "2022-07-20", "close": 13.28, "volume": 361134.0}, {"date": "2022-07-21", "close": 13.34, "volume": 178820.0}, {"date": "2022-07-22", "close": 12.9, "volume": 258059.0}, {"date": "2022-07-25", "close": 13.05, "volume": 470430.0}, {"date": "2022-07-26", "close": 12.79, "volume": 199906.0}, {"date": "2022-07-27", "close": 13.14, "volume": 303843.0}, {"date": "2022-07-28", "close": 13.41, "volume": 170255.0}, {"date": "2022-07-29", "close": 13.72, "volume": 211744.0}, {"date": "2022-08-01", "close": 13.54, "volume": 242720.0}, {"date": "2022-08-02", "close": 13.6, "volume": 190616.0}, {"date": "2022-08-03", "close": 13.92, "volume": 249748.0}, {"date": "2022-08-04", "close": 12.57, "volume": 446969.0}, {"date": "2022-08-05", "close": 11.35, "volume": 464614.0}, {"date": "2022-08-08", "close": 11.5, "volume": 659012.0}, {"date": "2022-08-09", "close": 10.36, "volume": 614466.0}, {"date": "2022-08-10", "close": 10.64, "volume": 340139.0}, {"date": "2022-08-11", "close": 10.29, "volume": 366738.0}, {"date": "2022-08-12", "close": 10.47, "volume": 296449.0}, {"date": "2022-08-15", "close": 10.71, "volume": 327941.0}, {"date": "2022-08-16", "close": 10.77, "volume": 437275.0}, {"date": "2022-08-17", "close": 10.4, "volume": 218417.0}, {"date": "2022-08-18", "close": 10.47, "volume": 335416.0}, {"date": "2022-08-19", "close": 10.11, "volume": 393061.0}, {"date": "2022-08-22", "close": 9.47, "volume": 422062.0}, {"date": "2022-08-23", "close": 9.2, "volume": 321764.0}, {"date": "2022-08-24", "close": 9.44, "volume": 274413.0}, {"date": "2022-08-25", "close": 9.74, "volume": 283526.0}, {"date": "2022-08-26", "close": 9.52, "volume": 249833.0}, {"date": "2022-08-29", "close": 9.32, "volume": 248664.0}, {"date": "2022-08-30", "close": 9.36, "volume": 266656.0}, {"date": "2022-08-31", "close": 9.31, "volume": 698274.0}, {"date": "2022-09-01", "close": 9.26, "volume": 373197.0}, {"date": "2022-09-02", "close": 9.1, "volume": 274194.0}, {"date": "2022-09-06", "close": 8.88, "volume": 357386.0}, {"date": "2022-09-07", "close": 8.81, "volume": 287689.0}, {"date": "2022-09-08", "close": 8.62, "volume": 207406.0}, {"date": "2022-09-09", "close": 8.8, "volume": 355485.0}, {"date": "2022-09-12", "close": 9.3, "volume": 774040.0}, {"date": "2022-09-13", "close": 9.07, "volume": 408456.0}, {"date": "2022-09-14", "close": 8.89, "volume": 355280.0}, {"date": "2022-09-15", "close": 8.87, "volume": 526263.0}, {"date": "2022-09-16", "close": 8.72, "volume": 954903.0}, {"date": "2022-09-19", "close": 8.63, "volume": 646486.0}, {"date": "2022-09-20", "close": 8.37, "volume": 367007.0}, {"date": "2022-09-21", "close": 8.36, "volume": 376832.0}, {"date": "2022-09-22", "close": 8.14, "volume": 418491.0}, {"date": "2022-09-23", "close": 8.02, "volume": 511901.0}, {"date": "2022-09-26", "close": 7.65, "volume": 515701.0}, {"date": "2022-09-27", "close": 7.43, "volume": 473168.0}, {"date": "2022-09-28", "close": 7.7, "volume": 675648.0}, {"date": "2022-09-29", "close": 7.64, "volume": 328682.0}, {"date": "2022-09-30", "close": 7.55, "volume": 501319.0}, {"date": "2022-10-03", "close": 8.09, "volume": 1055695.0}, {"date": "2022-10-04", "close": 9.11, "volume": 588454.0}, {"date": "2022-10-05", "close": 8.85, "volume": 368542.0}, {"date": "2022-10-06", "close": 8.86, "volume": 251251.0}, {"date": "2022-10-07", "close": 8.76, "volume": 324961.0}, {"date": "2022-10-10", "close": 8.79, "volume": 259983.0}, {"date": "2022-10-11", "close": 8.59, "volume": 402592.0}, {"date": "2022-10-12", "close": 8.35, "volume": 352871.0}, {"date": "2022-10-13", "close": 8.58, "volume": 553691.0}, {"date": "2022-10-14", "close": 8.17, "volume": 229258.0}, {"date": "2022-10-17", "close": 8.78, "volume": 345317.0}, {"date": "2022-10-18", "close": 8.96, "volume": 293668.0}, {"date": "2022-10-19", "close": 8.62, "volume": 290970.0}, {"date": "2022-10-20", "close": 8.59, "volume": 218186.0}, {"date": "2022-10-21", "close": 8.81, "volume": 214974.0}, {"date": "2022-10-24", "close": 8.79, "volume": 213026.0}, {"date": "2022-10-25", "close": 8.87, "volume": 368904.0}, {"date": "2022-10-26", "close": 9.13, "volume": 299593.0}, {"date": "2022-10-27", "close": 8.75, "volume": 311935.0}, {"date": "2022-10-28", "close": 8.87, "volume": 337674.0}, {"date": "2022-10-31", "close": 8.5, "volume": 499644.0}, {"date": "2022-11-01", "close": 9.2, "volume": 380456.0}, {"date": "2022-11-02", "close": 8.88, "volume": 394774.0}, {"date": "2022-11-03", "close": 8.53, "volume": 316368.0}, {"date": "2022-11-04", "close": 8.72, "volume": 358099.0}, {"date": "2022-11-07", "close": 8.96, "volume": 348326.0}, {"date": "2022-11-08", "close": 4.63, "volume": 4893571.0}, {"date": "2022-11-09", "close": 4.4, "volume": 2410921.0}, {"date": "2022-11-10", "close": 4.62, "volume": 1717554.0}, {"date": "2022-11-11", "close": 5.12, "volume": 1662388.0}, {"date": "2022-11-14", "close": 4.68, "volume": 1299714.0}, {"date": "2022-11-15", "close": 4.71, "volume": 870508.0}, {"date": "2022-11-16", "close": 4.51, "volume": 865614.0}, {"date": "2022-11-17", "close": 4.51, "volume": 877039.0}, {"date": "2022-11-18", "close": 4.4, "volume": 672999.0}, {"date": "2022-11-21", "close": 4.34, "volume": 893243.0}, {"date": "2022-11-22", "close": 4.58, "volume": 834793.0}, {"date": "2022-11-23", "close": 4.47, "volume": 1265344.0}, {"date": "2022-11-25", "close": 4.27, "volume": 588677.0}, {"date": "2022-11-28", "close": 4.08, "volume": 1065253.0}, {"date": "2022-11-29", "close": 4.03, "volume": 883550.0}, {"date": "2022-11-30", "close": 4.3, "volume": 1773319.0}, {"date": "2022-12-01", "close": 4.19, "volume": 892503.0}, {"date": "2022-12-02", "close": 4.6, "volume": 1846769.0}, {"date": "2022-12-05", "close": 4.65, "volume": 1046097.0}, {"date": "2022-12-06", "close": 4.48, "volume": 986699.0}, {"date": "2022-12-07", "close": 4.07, "volume": 1216095.0}, {"date": "2022-12-08", "close": 4.49, "volume": 1109592.0}, {"date": "2022-12-09", "close": 4.26, "volume": 674049.0}, {"date": "2022-12-12", "close": 4.48, "volume": 739218.0}, {"date": "2022-12-13", "close": 4.43, "volume": 755835.0}, {"date": "2022-12-14", "close": 4.64, "volume": 1156613.0}, {"date": "2022-12-15", "close": 4.61, "volume": 857703.0}, {"date": "2022-12-16", "close": 4.82, "volume": 2725836.0}, {"date": "2022-12-19", "close": 4.6, "volume": 933330.0}, {"date": "2022-12-20", "close": 4.84, "volume": 951503.0}, {"date": "2022-12-21", "close": 4.55, "volume": 584678.0}, {"date": "2022-12-22", "close": 4.54, "volume": 555180.0}, {"date": "2022-12-23", "close": 4.58, "volume": 291741.0}, {"date": "2022-12-27", "close": 4.63, "volume": 508962.0}, {"date": "2022-12-28", "close": 4.66, "volume": 395795.0}, {"date": "2022-12-29", "close": 5.19, "volume": 854775.0}, {"date": "2022-12-30", "close": 5.11, "volume": 397964.0}, {"date": "2023-01-03", "close": 5.18, "volume": 531464.0}, {"date": "2023-01-04", "close": 5.33, "volume": 443968.0}, {"date": "2023-01-05", "close": 5.18, "volume": 342072.0}, {"date": "2023-01-06", "close": 5.29, "volume": 305860.0}, {"date": "2023-01-09", "close": 5.38, "volume": 474233.0}, {"date": "2023-01-10", "close": 5.46, "volume": 489430.0}, {"date": "2023-01-11", "close": 5.26, "volume": 448377.0}, {"date": "2023-01-12", "close": 5.26, "volume": 588549.0}, {"date": "2023-01-13", "close": 5.24, "volume": 380519.0}, {"date": "2023-01-17", "close": 5.3, "volume": 436530.0}, {"date": "2023-01-18", "close": 5.2, "volume": 471955.0}, {"date": "2023-01-19", "close": 5.29, "volume": 435337.0}, {"date": "2023-01-20", "close": 5.34, "volume": 645807.0}, {"date": "2023-01-23", "close": 5.34, "volume": 362255.0}, {"date": "2023-01-24", "close": 5.27, "volume": 360658.0}, {"date": "2023-01-25", "close": 5.32, "volume": 345535.0}, {"date": "2023-01-26", "close": 5.28, "volume": 233939.0}, {"date": "2023-01-27", "close": 5.38, "volume": 323260.0}, {"date": "2023-01-30", "close": 5.29, "volume": 345163.0}, {"date": "2023-01-31", "close": 5.41, "volume": 513445.0}, {"date": "2023-02-01", "close": 5.69, "volume": 532000.0}, {"date": "2023-02-02", "close": 5.82, "volume": 481273.0}, {"date": "2023-02-03", "close": 5.75, "volume": 626211.0}, {"date": "2023-02-06", "close": 5.61, "volume": 329144.0}, {"date": "2023-02-07", "close": 5.8, "volume": 338015.0}, {"date": "2023-02-08", "close": 5.67, "volume": 302554.0}, {"date": "2023-02-09", "close": 5.48, "volume": 358700.0}, {"date": "2023-02-10", "close": 5.44, "volume": 451488.0}, {"date": "2023-02-13", "close": 5.6, "volume": 399700.0}, {"date": "2023-02-14", "close": 5.57, "volume": 352612.0}, {"date": "2023-02-15", "close": 5.74, "volume": 491868.0}, {"date": "2023-02-16", "close": 5.39, "volume": 510431.0}, {"date": "2023-02-17", "close": 5.39, "volume": 353459.0}, {"date": "2023-02-21", "close": 5.29, "volume": 335027.0}, {"date": "2023-02-22", "close": 5.36, "volume": 545567.0}, {"date": "2023-02-23", "close": 5.7, "volume": 1343244.0}, {"date": "2023-02-24", "close": 5.2, "volume": 1568747.0}, {"date": "2023-02-27", "close": 4.75, "volume": 944818.0}, {"date": "2023-02-28", "close": 4.98, "volume": 760311.0}, {"date": "2023-03-01", "close": 4.77, "volume": 670362.0}, {"date": "2023-03-02", "close": 4.87, "volume": 622993.0}, {"date": "2023-03-03", "close": 4.88, "volume": 571047.0}, {"date": "2023-03-06", "close": 4.19, "volume": 4734004.0}, {"date": "2023-03-07", "close": 4.13, "volume": 2400826.0}, {"date": "2023-03-08", "close": 4.39, "volume": 1896849.0}, {"date": "2023-03-09", "close": 4.38, "volume": 1514403.0}, {"date": "2023-03-10", "close": 4.11, "volume": 2072503.0}, {"date": "2023-03-13", "close": 3.69, "volume": 2109265.0}, {"date": "2023-03-14", "close": 3.6, "volume": 2964590.0}, {"date": "2023-03-15", "close": 3.51, "volume": 2628010.0}, {"date": "2023-03-16", "close": 3.45, "volume": 2699268.0}, {"date": "2023-03-17", "close": 3.42, "volume": 18844420.0}, {"date": "2023-03-20", "close": 3.61, "volume": 3418834.0}, {"date": "2023-03-21", "close": 3.82, "volume": 3669155.0}, {"date": "2023-03-22", "close": 3.45, "volume": 1957065.0}, {"date": "2023-03-23", "close": 3.36, "volume": 1590803.0}, {"date": "2023-03-24", "close": 3.44, "volume": 1392416.0}, {"date": "2023-03-27", "close": 3.52, "volume": 1365554.0}, {"date": "2023-03-28", "close": 3.51, "volume": 760113.0}, {"date": "2023-03-29", "close": 3.66, "volume": 1410634.0}, {"date": "2023-03-30", "close": 3.7, "volume": 557056.0}, {"date": "2023-03-31", "close": 3.88, "volume": 1134318.0}, {"date": "2023-04-03", "close": 3.77, "volume": 801620.0}, {"date": "2023-04-04", "close": 3.87, "volume": 831998.0}, {"date": "2023-04-05", "close": 3.79, "volume": 511496.0}, {"date": "2023-04-06", "close": 3.8, "volume": 602611.0}, {"date": "2023-04-10", "close": 3.75, "volume": 590599.0}, {"date": "2023-04-11", "close": 3.83, "volume": 735190.0}, {"date": "2023-04-12", "close": 3.85, "volume": 651272.0}, {"date": "2023-04-13", "close": 4.08, "volume": 690517.0}, {"date": "2023-04-14", "close": 3.9, "volume": 767900.0}, {"date": "2023-04-17", "close": 3.92, "volume": 579710.0}, {"date": "2023-04-18", "close": 3.88, "volume": 389468.0}, {"date": "2023-04-19", "close": 3.74, "volume": 294348.0}, {"date": "2023-04-20", "close": 3.39, "volume": 853778.0}, {"date": "2023-04-21", "close": 3.36, "volume": 735013.0}, {"date": "2023-04-24", "close": 3.37, "volume": 583966.0}, {"date": "2023-04-25", "close": 3.12, "volume": 910362.0}, {"date": "2023-04-26", "close": 3.09, "volume": 710002.0}, {"date": "2023-04-27", "close": 3.17, "volume": 514293.0}, {"date": "2023-04-28", "close": 3.21, "volume": 653162.0}, {"date": "2023-05-01", "close": 3.25, "volume": 603160.0}, {"date": "2023-05-02", "close": 3.38, "volume": 1003764.0}, {"date": "2023-05-03", "close": 4.25, "volume": 2564251.0}, {"date": "2023-05-04", "close": 3.85, "volume": 1783119.0}, {"date": "2023-05-05", "close": 3.96, "volume": 706309.0}, {"date": "2023-05-08", "close": 3.89, "volume": 557427.0}, {"date": "2023-05-09", "close": 3.91, "volume": 461000.0}, {"date": "2023-05-10", "close": 4.0, "volume": 720177.0}, {"date": "2023-05-11", "close": 4.25, "volume": 710146.0}, {"date": "2023-05-12", "close": 4.14, "volume": 564887.0}, {"date": "2023-05-15", "close": 4.2, "volume": 619129.0}, {"date": "2023-05-16", "close": 4.15, "volume": 416095.0}, {"date": "2023-05-17", "close": 4.31, "volume": 513825.0}, {"date": "2023-05-18", "close": 4.38, "volume": 681345.0}, {"date": "2023-05-19", "close": 4.43, "volume": 684349.0}, {"date": "2023-05-22", "close": 4.5, "volume": 701622.0}, {"date": "2023-05-23", "close": 4.56, "volume": 630808.0}, {"date": "2023-05-24", "close": 4.32, "volume": 537785.0}, {"date": "2023-05-25", "close": 4.09, "volume": 545047.0}, {"date": "2023-05-26", "close": 4.19, "volume": 499354.0}, {"date": "2023-05-30", "close": 4.18, "volume": 525078.0}, {"date": "2023-05-31", "close": 3.93, "volume": 2836054.0}, {"date": "2023-06-01", "close": 3.84, "volume": 682545.0}, {"date": "2023-06-02", "close": 4.1, "volume": 620480.0}, {"date": "2023-06-05", "close": 4.03, "volume": 383462.0}, {"date": "2023-06-06", "close": 4.17, "volume": 637240.0}, {"date": "2023-06-07", "close": 4.23, "volume": 682969.0}, {"date": "2023-06-08", "close": 4.2, "volume": 640732.0}, {"date": "2023-06-09", "close": 4.15, "volume": 268694.0}, {"date": "2023-06-12", "close": 4.18, "volume": 560129.0}, {"date": "2023-06-13", "close": 4.19, "volume": 431992.0}, {"date": "2023-06-14", "close": 4.29, "volume": 1365246.0}, {"date": "2023-06-15", "close": 4.33, "volume": 794294.0}, {"date": "2023-06-16", "close": 4.35, "volume": 1447794.0}, {"date": "2023-06-20", "close": 4.28, "volume": 579945.0}, {"date": "2023-06-21", "close": 4.25, "volume": 546788.0}, {"date": "2023-06-22", "close": 4.29, "volume": 535823.0}, {"date": "2023-06-23", "close": 4.05, "volume": 2439502.0}, {"date": "2023-06-26", "close": 3.97, "volume": 609865.0}, {"date": "2023-06-27", "close": 4.03, "volume": 492147.0}, {"date": "2023-06-28", "close": 4.04, "volume": 451378.0}, {"date": "2023-06-29", "close": 4.09, "volume": 360819.0}, {"date": "2023-06-30", "close": 3.98, "volume": 396825.0}, {"date": "2023-07-03", "close": 4.04, "volume": 232467.0}, {"date": "2023-07-05", "close": 3.81, "volume": 869199.0}, {"date": "2023-07-06", "close": 3.64, "volume": 834750.0}, {"date": "2023-07-07", "close": 3.75, "volume": 1467048.0}, {"date": "2023-07-10", "close": 4.09, "volume": 1026666.0}, {"date": "2023-07-11", "close": 4.58, "volume": 1304264.0}, {"date": "2023-07-12", "close": 5.07, "volume": 1280217.0}, {"date": "2023-07-13", "close": 5.15, "volume": 866996.0}, {"date": "2023-07-14", "close": 5.11, "volume": 823903.0}, {"date": "2023-07-17", "close": 5.36, "volume": 625822.0}, {"date": "2023-07-18", "close": 5.43, "volume": 725808.0}, {"date": "2023-07-19", "close": 5.74, "volume": 910730.0}, {"date": "2023-07-20", "close": 5.53, "volume": 872214.0}, {"date": "2023-07-21", "close": 5.44, "volume": 635722.0}, {"date": "2023-07-24", "close": 5.5, "volume": 469984.0}, {"date": "2023-07-25", "close": 5.68, "volume": 869719.0}, {"date": "2023-07-26", "close": 5.57, "volume": 719979.0}, {"date": "2023-07-27", "close": 5.38, "volume": 619312.0}, {"date": "2023-07-28", "close": 5.43, "volume": 463469.0}, {"date": "2023-07-31", "close": 5.44, "volume": 421369.0}, {"date": "2023-08-01", "close": 5.34, "volume": 515126.0}, {"date": "2023-08-02", "close": 5.26, "volume": 755360.0}, {"date": "2023-08-03", "close": 4.74, "volume": 1444850.0}, {"date": "2023-08-04", "close": 4.35, "volume": 1081324.0}, {"date": "2023-08-07", "close": 4.35, "volume": 689384.0}, {"date": "2023-08-08", "close": 4.2, "volume": 466163.0}, {"date": "2023-08-09", "close": 4.18, "volume": 623466.0}, {"date": "2023-08-10", "close": 4.22, "volume": 553137.0}, {"date": "2023-08-11", "close": 4.27, "volume": 335976.0}, {"date": "2023-08-14", "close": 4.2, "volume": 359781.0}, {"date": "2023-08-15", "close": 4.07, "volume": 384703.0}, {"date": "2023-08-16", "close": 3.92, "volume": 433234.0}, {"date": "2023-08-17", "close": 3.84, "volume": 556051.0}, {"date": "2023-08-18", "close": 3.72, "volume": 501643.0}, {"date": "2023-08-21", "close": 3.63, "volume": 469680.0}, {"date": "2023-08-22", "close": 3.7, "volume": 461562.0}, {"date": "2023-08-23", "close": 3.92, "volume": 460193.0}, {"date": "2023-08-24", "close": 3.79, "volume": 374817.0}, {"date": "2023-08-25", "close": 3.86, "volume": 436977.0}, {"date": "2023-08-28", "close": 3.94, "volume": 592843.0}, {"date": "2023-08-29", "close": 4.12, "volume": 533397.0}, {"date": "2023-08-30", "close": 4.14, "volume": 277089.0}, {"date": "2023-08-31", "close": 4.03, "volume": 441006.0}, {"date": "2023-09-01", "close": 3.97, "volume": 431747.0}, {"date": "2023-09-05", "close": 3.87, "volume": 659470.0}, {"date": "2023-09-06", "close": 3.89, "volume": 586489.0}, {"date": "2023-09-07", "close": 3.74, "volume": 870233.0}, {"date": "2023-09-08", "close": 3.92, "volume": 565882.0}, {"date": "2023-09-11", "close": 3.84, "volume": 296338.0}, {"date": "2023-09-12", "close": 3.84, "volume": 235972.0}, {"date": "2023-09-13", "close": 3.67, "volume": 518182.0}, {"date": "2023-09-14", "close": 3.5, "volume": 703248.0}, {"date": "2023-09-15", "close": 3.37, "volume": 1174708.0}, {"date": "2023-09-18", "close": 3.28, "volume": 481566.0}, {"date": "2023-09-19", "close": 3.32, "volume": 548734.0}, {"date": "2023-09-20", "close": 3.24, "volume": 394375.0}, {"date": "2023-09-21", "close": 3.22, "volume": 564368.0}, {"date": "2023-09-22", "close": 3.23, "volume": 427099.0}, {"date": "2023-09-25", "close": 3.35, "volume": 465556.0}, {"date": "2023-09-26", "close": 3.28, "volume": 451932.0}, {"date": "2023-09-27", "close": 3.44, "volume": 506460.0}, {"date": "2023-09-28", "close": 3.47, "volume": 450017.0}, {"date": "2023-09-29", "close": 3.45, "volume": 405199.0}, {"date": "2023-10-02", "close": 3.59, "volume": 550977.0}, {"date": "2023-10-03", "close": 3.44, "volume": 386098.0}, {"date": "2023-10-04", "close": 3.4, "volume": 321617.0}, {"date": "2023-10-05", "close": 3.49, "volume": 608391.0}, {"date": "2023-10-06", "close": 3.4, "volume": 432819.0}, {"date": "2023-10-09", "close": 3.31, "volume": 351295.0}, {"date": "2023-10-10", "close": 3.32, "volume": 371956.0}, {"date": "2023-10-11", "close": 3.3, "volume": 356754.0}, {"date": "2023-10-12", "close": 3.15, "volume": 724438.0}, {"date": "2023-10-13", "close": 3.06, "volume": 464966.0}, {"date": "2023-10-16", "close": 3.09, "volume": 376412.0}, {"date": "2023-10-17", "close": 3.19, "volume": 755017.0}, {"date": "2023-10-18", "close": 2.91, "volume": 1678745.0}, {"date": "2023-10-19", "close": 2.86, "volume": 891337.0}, {"date": "2023-10-20", "close": 2.79, "volume": 1181068.0}, {"date": "2023-10-23", "close": 2.77, "volume": 1051886.0}, {"date": "2023-10-24", "close": 2.97, "volume": 1032154.0}, {"date": "2023-10-25", "close": 2.82, "volume": 730578.0}, {"date": "2023-10-26", "close": 2.82, "volume": 451369.0}, {"date": "2023-10-27", "close": 2.76, "volume": 520541.0}, {"date": "2023-10-30", "close": 2.76, "volume": 489401.0}, {"date": "2023-10-31", "close": 2.78, "volume": 482360.0}, {"date": "2023-11-01", "close": 2.63, "volume": 781406.0}, {"date": "2023-11-02", "close": 2.8, "volume": 992599.0}, {"date": "2023-11-03", "close": 2.9, "volume": 1115697.0}, {"date": "2023-11-06", "close": 2.89, "volume": 659177.0}, {"date": "2023-11-07", "close": 3.48, "volume": 1999405.0}, {"date": "2023-11-08", "close": 4.08, "volume": 2096178.0}, {"date": "2023-11-09", "close": 4.01, "volume": 1714208.0}, {"date": "2023-11-10", "close": 4.41, "volume": 1334995.0}, {"date": "2023-11-13", "close": 4.22, "volume": 1059917.0}, {"date": "2023-11-14", "close": 4.59, "volume": 1003398.0}, {"date": "2023-11-15", "close": 4.77, "volume": 803707.0}, {"date": "2023-11-16", "close": 4.66, "volume": 571806.0}, {"date": "2023-11-17", "close": 5.01, "volume": 724287.0}, {"date": "2023-11-20", "close": 5.14, "volume": 644096.0}, {"date": "2023-11-21", "close": 4.87, "volume": 726598.0}, {"date": "2023-11-22", "close": 4.86, "volume": 502253.0}, {"date": "2023-11-24", "close": 5.27, "volume": 362992.0}, {"date": "2023-11-27", "close": 5.3, "volume": 693299.0}, {"date": "2023-11-28", "close": 5.11, "volume": 661302.0}, {"date": "2023-11-29", "close": 5.01, "volume": 662641.0}, {"date": "2023-11-30", "close": 4.79, "volume": 753521.0}, {"date": "2023-12-01", "close": 5.11, "volume": 629067.0}, {"date": "2023-12-04", "close": 5.3, "volume": 776200.0}, {"date": "2023-12-05", "close": 5.02, "volume": 519112.0}, {"date": "2023-12-06", "close": 5.27, "volume": 714567.0}, {"date": "2023-12-07", "close": 5.35, "volume": 534491.0}, {"date": "2023-12-08", "close": 5.62, "volume": 680220.0}, {"date": "2023-12-11", "close": 5.44, "volume": 597206.0}, {"date": "2023-12-12", "close": 5.33, "volume": 559003.0}, {"date": "2023-12-13", "close": 5.29, "volume": 1190142.0}, {"date": "2023-12-14", "close": 5.6, "volume": 779664.0}, {"date": "2023-12-15", "close": 5.23, "volume": 833385.0}, {"date": "2023-12-18", "close": 5.27, "volume": 560647.0}, {"date": "2023-12-19", "close": 5.43, "volume": 569909.0}, {"date": "2023-12-20", "close": 5.22, "volume": 509053.0}, {"date": "2023-12-21", "close": 5.63, "volume": 760964.0}, {"date": "2023-12-22", "close": 5.55, "volume": 407279.0}, {"date": "2023-12-26", "close": 5.77, "volume": 426567.0}, {"date": "2023-12-27", "close": 5.88, "volume": 412682.0}, {"date": "2023-12-28", "close": 5.8, "volume": 369191.0}, {"date": "2023-12-29", "close": 5.62, "volume": 435859.0}, {"date": "2024-01-02", "close": 5.7, "volume": 461763.0}, {"date": "2024-01-03", "close": 5.69, "volume": 579491.0}, {"date": "2024-01-04", "close": 5.83, "volume": 487052.0}, {"date": "2024-01-05", "close": 6.65, "volume": 1818497.0}, {"date": "2024-01-08", "close": 6.53, "volume": 1551784.0}, {"date": "2024-01-09", "close": 6.26, "volume": 893211.0}, {"date": "2024-01-10", "close": 6.24, "volume": 582561.0}, {"date": "2024-01-11", "close": 6.21, "volume": 594382.0}, {"date": "2024-01-12", "close": 6.41, "volume": 1013920.0}, {"date": "2024-01-16", "close": 6.33, "volume": 704910.0}, {"date": "2024-01-17", "close": 6.26, "volume": 879884.0}, {"date": "2024-01-18", "close": 6.42, "volume": 474631.0}, {"date": "2024-01-19", "close": 6.71, "volume": 660531.0}, {"date": "2024-01-22", "close": 7.38, "volume": 983668.0}, {"date": "2024-01-23", "close": 7.49, "volume": 1064987.0}, {"date": "2024-01-24", "close": 7.46, "volume": 630929.0}, {"date": "2024-01-25", "close": 7.45, "volume": 561879.0}, {"date": "2024-01-26", "close": 7.22, "volume": 436606.0}, {"date": "2024-01-29", "close": 7.41, "volume": 450850.0}, {"date": "2024-01-30", "close": 7.14, "volume": 658269.0}, {"date": "2024-01-31", "close": 6.74, "volume": 689602.0}, {"date": "2024-02-01", "close": 6.97, "volume": 495647.0}, {"date": "2024-02-02", "close": 6.68, "volume": 472560.0}, {"date": "2024-02-05", "close": 6.5, "volume": 524842.0}, {"date": "2024-02-06", "close": 6.67, "volume": 523042.0}, {"date": "2024-02-07", "close": 6.63, "volume": 465582.0}, {"date": "2024-02-08", "close": 6.92, "volume": 567663.0}, {"date": "2024-02-09", "close": 7.08, "volume": 419002.0}, {"date": "2024-02-12", "close": 7.16, "volume": 594700.0}, {"date": "2024-02-13", "close": 6.99, "volume": 816060.0}, {"date": "2024-02-14", "close": 7.59, "volume": 730291.0}, {"date": "2024-02-15", "close": 8.05, "volume": 905008.0}, {"date": "2024-02-16", "close": 7.97, "volume": 854757.0}, {"date": "2024-02-20", "close": 7.8, "volume": 1022465.0}, {"date": "2024-02-21", "close": 5.17, "volume": 3642162.0}, {"date": "2024-02-22", "close": 4.99, "volume": 2255211.0}, {"date": "2024-02-23", "close": 5.25, "volume": 1201633.0}, {"date": "2024-02-26", "close": 5.55, "volume": 957108.0}, {"date": "2024-02-27", "close": 5.63, "volume": 916339.0}, {"date": "2024-02-28", "close": 5.28, "volume": 1141913.0}, {"date": "2024-02-29", "close": 5.19, "volume": 913402.0}, {"date": "2024-03-01", "close": 5.05, "volume": 655411.0}, {"date": "2024-03-04", "close": 5.29, "volume": 841623.0}, {"date": "2024-03-05", "close": 5.15, "volume": 643067.0}, {"date": "2024-03-06", "close": 5.16, "volume": 517244.0}, {"date": "2024-03-07", "close": 5.3, "volume": 352752.0}, {"date": "2024-03-08", "close": 5.35, "volume": 406121.0}, {"date": "2024-03-11", "close": 5.18, "volume": 279931.0}, {"date": "2024-03-12", "close": 5.11, "volume": 252071.0}, {"date": "2024-03-13", "close": 5.01, "volume": 617900.0}, {"date": "2024-03-14", "close": 4.86, "volume": 622284.0}, {"date": "2024-03-15", "close": 4.86, "volume": 887667.0}, {"date": "2024-03-18", "close": 4.85, "volume": 559321.0}, {"date": "2024-03-19", "close": 4.9, "volume": 423066.0}, {"date": "2024-03-20", "close": 5.08, "volume": 572438.0}, {"date": "2024-03-21", "close": 5.12, "volume": 723250.0}, {"date": "2024-03-22", "close": 4.95, "volume": 585356.0}, {"date": "2024-03-25", "close": 4.96, "volume": 365940.0}, {"date": "2024-03-26", "close": 4.98, "volume": 448011.0}, {"date": "2024-03-27", "close": 5.04, "volume": 690804.0}, {"date": "2024-03-28", "close": 4.91, "volume": 822750.0}, {"date": "2024-04-01", "close": 5.43, "volume": 822125.0}, {"date": "2024-04-02", "close": 5.5, "volume": 578856.0}, {"date": "2024-04-03", "close": 5.49, "volume": 712775.0}, {"date": "2024-04-04", "close": 5.4, "volume": 548498.0}, {"date": "2024-04-05", "close": 5.49, "volume": 416381.0}, {"date": "2024-04-08", "close": 5.63, "volume": 436432.0}, {"date": "2024-04-09", "close": 5.65, "volume": 384782.0}, {"date": "2024-04-10", "close": 5.62, "volume": 445685.0}, {"date": "2024-04-11", "close": 5.63, "volume": 452494.0}, {"date": "2024-04-12", "close": 5.61, "volume": 619067.0}, {"date": "2024-04-15", "close": 5.48, "volume": 615299.0}, {"date": "2024-04-16", "close": 5.38, "volume": 715135.0}, {"date": "2024-04-17", "close": 5.53, "volume": 717291.0}, {"date": "2024-04-18", "close": 5.49, "volume": 546553.0}, {"date": "2024-04-19", "close": 5.48, "volume": 557512.0}, {"date": "2024-04-22", "close": 5.54, "volume": 853707.0}, {"date": "2024-04-23", "close": 5.48, "volume": 390971.0}, {"date": "2024-04-24", "close": 5.54, "volume": 623993.0}, {"date": "2024-04-25", "close": 5.46, "volume": 477037.0}, {"date": "2024-04-26", "close": 5.46, "volume": 318397.0}, {"date": "2024-04-29", "close": 5.43, "volume": 396089.0}, {"date": "2024-04-30", "close": 5.43, "volume": 722074.0}, {"date": "2024-05-01", "close": 5.21, "volume": 437865.0}, {"date": "2024-05-02", "close": 5.24, "volume": 560999.0}, {"date": "2024-05-03", "close": 5.08, "volume": 666614.0}, {"date": "2024-05-06", "close": 5.38, "volume": 716705.0}, {"date": "2024-05-07", "close": 5.37, "volume": 563460.0}, {"date": "2024-05-08", "close": 4.95, "volume": 853831.0}, {"date": "2024-05-09", "close": 4.89, "volume": 789506.0}, {"date": "2024-05-10", "close": 4.99, "volume": 690335.0}, {"date": "2024-05-13", "close": 5.0, "volume": 792807.0}, {"date": "2024-05-14", "close": 5.05, "volume": 601116.0}, {"date": "2024-05-15", "close": 5.21, "volume": 502589.0}, {"date": "2024-05-16", "close": 5.13, "volume": 443143.0}, {"date": "2024-05-17", "close": 4.97, "volume": 535435.0}, {"date": "2024-05-20", "close": 4.89, "volume": 568633.0}, {"date": "2024-05-21", "close": 4.7, "volume": 555546.0}, {"date": "2024-05-22", "close": 4.69, "volume": 475592.0}, {"date": "2024-05-23", "close": 4.51, "volume": 517797.0}, {"date": "2024-05-24", "close": 4.46, "volume": 315412.0}, {"date": "2024-05-28", "close": 4.63, "volume": 650959.0}, {"date": "2024-05-29", "close": 4.47, "volume": 389187.0}, {"date": "2024-05-30", "close": 4.35, "volume": 415963.0}, {"date": "2024-05-31", "close": 4.29, "volume": 570948.0}, {"date": "2024-06-03", "close": 4.27, "volume": 497147.0}, {"date": "2024-06-04", "close": 4.16, "volume": 489206.0}, {"date": "2024-06-05", "close": 4.26, "volume": 444934.0}, {"date": "2024-06-06", "close": 4.26, "volume": 286852.0}, {"date": "2024-06-07", "close": 4.16, "volume": 245771.0}, {"date": "2024-06-10", "close": 4.31, "volume": 275458.0}, {"date": "2024-06-11", "close": 4.31, "volume": 360350.0}, {"date": "2024-06-12", "close": 4.44, "volume": 469281.0}, {"date": "2024-06-13", "close": 4.37, "volume": 470814.0}, {"date": "2024-06-14", "close": 4.2, "volume": 340114.0}, {"date": "2024-06-17", "close": 4.15, "volume": 320710.0}, {"date": "2024-06-18", "close": 4.19, "volume": 337829.0}, {"date": "2024-06-20", "close": 4.21, "volume": 705171.0}, {"date": "2024-06-21", "close": 4.11, "volume": 1205041.0}, {"date": "2024-06-24", "close": 4.14, "volume": 403338.0}, {"date": "2024-06-25", "close": 4.01, "volume": 250677.0}, {"date": "2024-06-26", "close": 4.1, "volume": 324532.0}, {"date": "2024-06-27", "close": 4.03, "volume": 330550.0}, {"date": "2024-06-28", "close": 4.13, "volume": 1064734.0}, {"date": "2024-07-01", "close": 4.14, "volume": 381043.0}, {"date": "2024-07-02", "close": 4.22, "volume": 226516.0}, {"date": "2024-07-03", "close": 4.34, "volume": 192646.0}, {"date": "2024-07-05", "close": 4.26, "volume": 402881.0}, {"date": "2024-07-08", "close": 4.48, "volume": 346239.0}, {"date": "2024-07-09", "close": 4.32, "volume": 305030.0}, {"date": "2024-07-10", "close": 4.26, "volume": 286285.0}, {"date": "2024-07-11", "close": 4.54, "volume": 374788.0}, {"date": "2024-07-12", "close": 4.51, "volume": 279196.0}, {"date": "2024-07-15", "close": 4.61, "volume": 295401.0}, {"date": "2024-07-16", "close": 4.87, "volume": 254359.0}, {"date": "2024-07-17", "close": 4.78, "volume": 306756.0}, {"date": "2024-07-18", "close": 4.66, "volume": 266590.0}, {"date": "2024-07-19", "close": 4.6, "volume": 172591.0}, {"date": "2024-07-22", "close": 4.71, "volume": 236783.0}, {"date": "2024-07-23", "close": 4.81, "volume": 320728.0}, {"date": "2024-07-24", "close": 4.7, "volume": 317953.0}, {"date": "2024-07-25", "close": 4.78, "volume": 260882.0}, {"date": "2024-07-26", "close": 4.83, "volume": 287391.0}, {"date": "2024-07-29", "close": 4.73, "volume": 377630.0}, {"date": "2024-07-30", "close": 4.8, "volume": 257747.0}, {"date": "2024-07-31", "close": 4.76, "volume": 332424.0}, {"date": "2024-08-01", "close": 4.75, "volume": 505156.0}, {"date": "2024-08-02", "close": 4.38, "volume": 337190.0}, {"date": "2024-08-05", "close": 4.11, "volume": 583405.0}, {"date": "2024-08-06", "close": 3.79, "volume": 698820.0}, {"date": "2024-08-07", "close": 3.5, "volume": 612739.0}, {"date": "2024-08-08", "close": 3.74, "volume": 524652.0}, {"date": "2024-08-09", "close": 3.73, "volume": 346104.0}, {"date": "2024-08-12", "close": 3.71, "volume": 391450.0}, {"date": "2024-08-13", "close": 4.26, "volume": 742176.0}, {"date": "2024-08-14", "close": 4.48, "volume": 538501.0}, {"date": "2024-08-15", "close": 5.03, "volume": 746581.0}, {"date": "2024-08-16", "close": 5.04, "volume": 657214.0}, {"date": "2024-08-19", "close": 5.3, "volume": 835586.0}, {"date": "2024-08-20", "close": 5.31, "volume": 446475.0}, {"date": "2024-08-21", "close": 5.48, "volume": 532640.0}, {"date": "2024-08-22", "close": 5.21, "volume": 461920.0}, {"date": "2024-08-23", "close": 5.64, "volume": 1052334.0}, {"date": "2024-08-26", "close": 5.72, "volume": 498022.0}, {"date": "2024-08-27", "close": 5.64, "volume": 309860.0}, {"date": "2024-08-28", "close": 5.49, "volume": 380506.0}, {"date": "2024-08-29", "close": 5.55, "volume": 486674.0}, {"date": "2024-08-30", "close": 5.53, "volume": 391320.0}, {"date": "2024-09-03", "close": 5.58, "volume": 723451.0}, {"date": "2024-09-04", "close": 5.34, "volume": 479176.0}, {"date": "2024-09-05", "close": 5.36, "volume": 507749.0}, {"date": "2024-09-06", "close": 5.16, "volume": 314002.0}, {"date": "2024-09-09", "close": 5.32, "volume": 315220.0}, {"date": "2024-09-10", "close": 5.47, "volume": 314858.0}, {"date": "2024-09-11", "close": 5.19, "volume": 398750.0}, {"date": "2024-09-12", "close": 5.28, "volume": 383659.0}, {"date": "2024-09-13", "close": 5.6, "volume": 556131.0}, {"date": "2024-09-16", "close": 5.66, "volume": 347964.0}, {"date": "2024-09-17", "close": 5.76, "volume": 387869.0}, {"date": "2024-09-18", "close": 5.64, "volume": 332609.0}, {"date": "2024-09-19", "close": 5.8, "volume": 417566.0}, {"date": "2024-09-20", "close": 5.67, "volume": 933584.0}, {"date": "2024-09-23", "close": 5.66, "volume": 256412.0}, {"date": "2024-09-24", "close": 5.71, "volume": 249453.0}, {"date": "2024-09-25", "close": 5.61, "volume": 316837.0}, {"date": "2024-09-26", "close": 5.69, "volume": 372506.0}, {"date": "2024-09-27", "close": 5.81, "volume": 304518.0}, {"date": "2024-09-30", "close": 5.68, "volume": 382633.0}, {"date": "2024-10-01", "close": 5.55, "volume": 327218.0}, {"date": "2024-10-02", "close": 5.63, "volume": 265502.0}, {"date": "2024-10-03", "close": 5.48, "volume": 231275.0}, {"date": "2024-10-04", "close": 5.63, "volume": 159548.0}, {"date": "2024-10-07", "close": 5.85, "volume": 349412.0}, {"date": "2024-10-08", "close": 5.91, "volume": 1529902.0}, {"date": "2024-10-09", "close": 6.45, "volume": 1063535.0}, {"date": "2024-10-10", "close": 6.26, "volume": 633939.0}, {"date": "2024-10-11", "close": 6.37, "volume": 409894.0}, {"date": "2024-10-14", "close": 6.27, "volume": 295157.0}, {"date": "2024-10-15", "close": 6.53, "volume": 491204.0}, {"date": "2024-10-16", "close": 6.78, "volume": 431500.0}, {"date": "2024-10-17", "close": 7.02, "volume": 694456.0}, {"date": "2024-10-18", "close": 6.89, "volume": 519448.0}, {"date": "2024-10-21", "close": 6.84, "volume": 356519.0}, {"date": "2024-10-22", "close": 6.25, "volume": 556924.0}, {"date": "2024-10-23", "close": 5.67, "volume": 778833.0}, {"date": "2024-10-24", "close": 5.4, "volume": 791694.0}, {"date": "2024-10-25", "close": 5.65, "volume": 897514.0}, {"date": "2024-10-28", "close": 5.43, "volume": 815017.0}, {"date": "2024-10-29", "close": 5.38, "volume": 527609.0}, {"date": "2024-10-30", "close": 7.2, "volume": 3175957.0}, {"date": "2024-10-31", "close": 6.91, "volume": 997821.0}, {"date": "2024-11-01", "close": 7.19, "volume": 808982.0}, {"date": "2024-11-04", "close": 7.3, "volume": 917674.0}, {"date": "2024-11-05", "close": 7.43, "volume": 625004.0}, {"date": "2024-11-06", "close": 7.99, "volume": 1901885.0}, {"date": "2024-11-07", "close": 8.2, "volume": 1238599.0}, {"date": "2024-11-08", "close": 8.07, "volume": 987976.0}, {"date": "2024-11-11", "close": 8.05, "volume": 569891.0}, {"date": "2024-11-12", "close": 8.08, "volume": 640115.0}, {"date": "2024-11-13", "close": 8.16, "volume": 860920.0}, {"date": "2024-11-14", "close": 7.92, "volume": 452123.0}, {"date": "2024-11-15", "close": 7.49, "volume": 575651.0}, {"date": "2024-11-18", "close": 7.32, "volume": 523919.0}, {"date": "2024-11-19", "close": 7.37, "volume": 351010.0}, {"date": "2024-11-20", "close": 7.44, "volume": 451066.0}, {"date": "2024-11-21", "close": 7.8, "volume": 408558.0}, {"date": "2024-11-22", "close": 8.19, "volume": 606359.0}, {"date": "2024-11-25", "close": 8.17, "volume": 631581.0}, {"date": "2024-11-26", "close": 8.21, "volume": 828362.0}, {"date": "2024-11-27", "close": 8.12, "volume": 334011.0}, {"date": "2024-11-29", "close": 7.98, "volume": 271587.0}, {"date": "2024-12-02", "close": 8.26, "volume": 530761.0}, {"date": "2024-12-03", "close": 8.21, "volume": 344217.0}, {"date": "2024-12-04", "close": 8.47, "volume": 410796.0}, {"date": "2024-12-05", "close": 8.92, "volume": 602769.0}, {"date": "2024-12-06", "close": 7.04, "volume": 2357905.0}, {"date": "2024-12-09", "close": 7.29, "volume": 1028178.0}, {"date": "2024-12-10", "close": 7.0, "volume": 804169.0}, {"date": "2024-12-11", "close": 7.08, "volume": 545367.0}, {"date": "2024-12-12", "close": 6.83, "volume": 524217.0}, {"date": "2024-12-13", "close": 6.93, "volume": 337478.0}, {"date": "2024-12-16", "close": 6.98, "volume": 297647.0}, {"date": "2024-12-17", "close": 6.8, "volume": 406160.0}, {"date": "2024-12-18", "close": 6.55, "volume": 502420.0}, {"date": "2024-12-19", "close": 6.76, "volume": 1020510.0}, {"date": "2024-12-20", "close": 6.54, "volume": 1739410.0}, {"date": "2024-12-23", "close": 6.53, "volume": 440868.0}, {"date": "2024-12-24", "close": 6.48, "volume": 337367.0}, {"date": "2024-12-26", "close": 6.62, "volume": 309960.0}, {"date": "2024-12-27", "close": 6.42, "volume": 287019.0}, {"date": "2024-12-30", "close": 6.46, "volume": 273788.0}, {"date": "2024-12-31", "close": 6.33, "volume": 566275.0}, {"date": "2025-01-02", "close": 6.47, "volume": 554032.0}, {"date": "2025-01-03", "close": 6.67, "volume": 273345.0}, {"date": "2025-01-06", "close": 6.69, "volume": 539788.0}, {"date": "2025-01-07", "close": 6.55, "volume": 467813.0}, {"date": "2025-01-08", "close": 6.47, "volume": 335399.0}, {"date": "2025-01-10", "close": 6.27, "volume": 338217.0}, {"date": "2025-01-13", "close": 6.29, "volume": 316353.0}, {"date": "2025-01-14", "close": 6.4, "volume": 454897.0}, {"date": "2025-01-15", "close": 6.62, "volume": 356002.0}, {"date": "2025-01-16", "close": 6.59, "volume": 272670.0}, {"date": "2025-01-17", "close": 6.77, "volume": 389789.0}, {"date": "2025-01-21", "close": 6.87, "volume": 284229.0}, {"date": "2025-01-22", "close": 6.72, "volume": 302031.0}, {"date": "2025-01-23", "close": 6.68, "volume": 233462.0}, {"date": "2025-01-24", "close": 6.72, "volume": 270118.0}, {"date": "2025-01-27", "close": 6.44, "volume": 354803.0}, {"date": "2025-01-28", "close": 6.8, "volume": 498223.0}, {"date": "2025-01-29", "close": 6.43, "volume": 303582.0}, {"date": "2025-01-30", "close": 6.76, "volume": 558766.0}, {"date": "2025-01-31", "close": 6.66, "volume": 427888.0}, {"date": "2025-02-03", "close": 6.54, "volume": 217981.0}, {"date": "2025-02-04", "close": 6.85, "volume": 277561.0}, {"date": "2025-02-05", "close": 7.07, "volume": 392096.0}, {"date": "2025-02-06", "close": 7.15, "volume": 307859.0}, {"date": "2025-02-07", "close": 6.93, "volume": 371346.0}, {"date": "2025-02-10", "close": 7.13, "volume": 432034.0}, {"date": "2025-02-11", "close": 6.99, "volume": 374830.0}, {"date": "2025-02-12", "close": 6.79, "volume": 271215.0}, {"date": "2025-02-13", "close": 6.91, "volume": 252681.0}, {"date": "2025-02-14", "close": 6.72, "volume": 189234.0}, {"date": "2025-02-18", "close": 6.69, "volume": 595015.0}, {"date": "2025-02-19", "close": 5.94, "volume": 1685552.0}, {"date": "2025-02-20", "close": 5.09, "volume": 1656409.0}, {"date": "2025-02-21", "close": 4.7, "volume": 996319.0}, {"date": "2025-02-24", "close": 4.48, "volume": 687260.0}, {"date": "2025-02-25", "close": 4.3, "volume": 672449.0}, {"date": "2025-02-26", "close": 4.41, "volume": 1051595.0}, {"date": "2025-02-27", "close": 4.23, "volume": 958214.0}, {"date": "2025-02-28", "close": 4.31, "volume": 623658.0}, {"date": "2025-03-03", "close": 4.21, "volume": 747822.0}, {"date": "2025-03-04", "close": 4.11, "volume": 585145.0}, {"date": "2025-03-05", "close": 4.28, "volume": 463532.0}, {"date": "2025-03-06", "close": 4.06, "volume": 510521.0}, {"date": "2025-03-07", "close": 4.17, "volume": 413817.0}, {"date": "2025-03-10", "close": 4.03, "volume": 679741.0}, {"date": "2025-03-11", "close": 3.97, "volume": 444300.0}, {"date": "2025-03-12", "close": 3.96, "volume": 633037.0}, {"date": "2025-03-13", "close": 3.9, "volume": 352954.0}, {"date": "2025-03-14", "close": 4.21, "volume": 379001.0}, {"date": "2025-03-17", "close": 4.34, "volume": 393344.0}, {"date": "2025-03-18", "close": 4.18, "volume": 407224.0}, {"date": "2025-03-19", "close": 4.26, "volume": 493293.0}, {"date": "2025-03-20", "close": 4.19, "volume": 611489.0}, {"date": "2025-03-21", "close": 4.24, "volume": 1653398.0}, {"date": "2025-03-24", "close": 4.46, "volume": 463143.0}, {"date": "2025-03-25", "close": 4.53, "volume": 484083.0}, {"date": "2025-03-26", "close": 4.6, "volume": 590810.0}, {"date": "2025-03-27", "close": 4.65, "volume": 444324.0}, {"date": "2025-03-28", "close": 4.62, "volume": 390013.0}, {"date": "2025-03-31", "close": 4.59, "volume": 550619.0}, {"date": "2025-04-01", "close": 4.52, "volume": 478476.0}, {"date": "2025-04-02", "close": 4.56, "volume": 574067.0}, {"date": "2025-04-03", "close": 4.13, "volume": 557660.0}, {"date": "2025-04-04", "close": 3.94, "volume": 705755.0}, {"date": "2025-04-07", "close": 3.78, "volume": 749380.0}, {"date": "2025-04-08", "close": 3.71, "volume": 575778.0}, {"date": "2025-04-09", "close": 3.96, "volume": 1488650.0}, {"date": "2025-04-10", "close": 3.77, "volume": 537225.0}, {"date": "2025-04-11", "close": 3.83, "volume": 409785.0}, {"date": "2025-04-14", "close": 3.9, "volume": 407760.0}, {"date": "2025-04-15", "close": 3.93, "volume": 357450.0}, {"date": "2025-04-16", "close": 3.86, "volume": 304288.0}, {"date": "2025-04-17", "close": 3.93, "volume": 279477.0}, {"date": "2025-04-21", "close": 3.82, "volume": 386075.0}, {"date": "2025-04-22", "close": 3.98, "volume": 403097.0}, {"date": "2025-04-23", "close": 4.07, "volume": 425636.0}, {"date": "2025-04-24", "close": 4.06, "volume": 482140.0}, {"date": "2025-04-25", "close": 4.08, "volume": 237748.0}, {"date": "2025-04-28", "close": 3.98, "volume": 354388.0}, {"date": "2025-04-29", "close": 3.96, "volume": 819756.0}, {"date": "2025-04-30", "close": 3.97, "volume": 1225417.0}, {"date": "2025-05-01", "close": 4.05, "volume": 2302730.0}, {"date": "2025-05-02", "close": 4.53, "volume": 962980.0}, {"date": "2025-05-05", "close": 4.88, "volume": 1187370.0}, {"date": "2025-05-06", "close": 4.67, "volume": 607716.0}, {"date": "2025-05-07", "close": 4.74, "volume": 451816.0}, {"date": "2025-05-08", "close": 4.99, "volume": 662785.0}, {"date": "2025-05-09", "close": 4.85, "volume": 520747.0}, {"date": "2025-05-12", "close": 5.19, "volume": 977001.0}, {"date": "2025-05-13", "close": 5.73, "volume": 2053091.0}, {"date": "2025-05-14", "close": 5.52, "volume": 1322450.0}, {"date": "2025-05-15", "close": 5.48, "volume": 522534.0}, {"date": "2025-05-16", "close": 5.37, "volume": 582158.0}, {"date": "2025-05-19", "close": 5.24, "volume": 731800.0}, {"date": "2025-05-20", "close": 5.23, "volume": 433107.0}, {"date": "2025-05-21", "close": 4.99, "volume": 651491.0}, {"date": "2025-05-22", "close": 4.87, "volume": 577097.0}, {"date": "2025-05-23", "close": 4.76, "volume": 606056.0}, {"date": "2025-05-27", "close": 4.92, "volume": 520733.0}, {"date": "2025-05-28", "close": 4.82, "volume": 385115.0}, {"date": "2025-05-29", "close": 4.86, "volume": 407437.0}, {"date": "2025-05-30", "close": 4.77, "volume": 546585.0}, {"date": "2025-06-02", "close": 4.63, "volume": 637492.0}, {"date": "2025-06-03", "close": 4.67, "volume": 891107.0}, {"date": "2025-06-04", "close": 4.53, "volume": 615981.0}, {"date": "2025-06-05", "close": 4.42, "volume": 508063.0}, {"date": "2025-06-06", "close": 4.58, "volume": 445639.0}, {"date": "2025-06-09", "close": 4.59, "volume": 358805.0}, {"date": "2025-06-10", "close": 4.66, "volume": 365972.0}, {"date": "2025-06-11", "close": 4.96, "volume": 950841.0}, {"date": "2025-06-12", "close": 4.86, "volume": 618144.0}, {"date": "2025-06-13", "close": 4.43, "volume": 714727.0}, {"date": "2025-06-16", "close": 4.52, "volume": 517322.0}, {"date": "2025-06-17", "close": 4.37, "volume": 480908.0}, {"date": "2025-06-18", "close": 4.28, "volume": 516475.0}, {"date": "2025-06-20", "close": 4.15, "volume": 1583388.0}, {"date": "2025-06-23", "close": 4.13, "volume": 601598.0}, {"date": "2025-06-24", "close": 4.5, "volume": 889679.0}, {"date": "2025-06-25", "close": 4.62, "volume": 572427.0}, {"date": "2025-06-26", "close": 4.61, "volume": 424865.0}, {"date": "2025-06-27", "close": 4.49, "volume": 2468015.0}, {"date": "2025-06-30", "close": 4.53, "volume": 680534.0}, {"date": "2025-07-01", "close": 4.59, "volume": 706483.0}, {"date": "2025-07-02", "close": 4.41, "volume": 532230.0}, {"date": "2025-07-03", "close": 4.53, "volume": 290667.0}, {"date": "2025-07-07", "close": 4.36, "volume": 513700.0}, {"date": "2025-07-08", "close": 4.4, "volume": 559042.0}, {"date": "2025-07-09", "close": 4.36, "volume": 320904.0}, {"date": "2025-07-10", "close": 4.27, "volume": 362459.0}, {"date": "2025-07-11", "close": 4.09, "volume": 518310.0}, {"date": "2025-07-14", "close": 4.11, "volume": 468385.0}, {"date": "2025-07-15", "close": 3.99, "volume": 553683.0}, {"date": "2025-07-16", "close": 4.07, "volume": 548036.0}, {"date": "2025-07-17", "close": 4.13, "volume": 490159.0}, {"date": "2025-07-18", "close": 4.26, "volume": 511101.0}, {"date": "2025-07-21", "close": 4.23, "volume": 370821.0}, {"date": "2025-07-22", "close": 4.36, "volume": 759082.0}, {"date": "2025-07-23", "close": 4.47, "volume": 556553.0}, {"date": "2025-07-24", "close": 4.43, "volume": 748847.0}, {"date": "2025-07-25", "close": 4.35, "volume": 487940.0}, {"date": "2025-07-28", "close": 4.28, "volume": 420647.0}, {"date": "2025-07-29", "close": 4.15, "volume": 419813.0}, {"date": "2025-07-30", "close": 4.06, "volume": 699610.0}, {"date": "2025-07-31", "close": 4.13, "volume": 1015549.0}, {"date": "2025-08-01", "close": 3.91, "volume": 1083727.0}, {"date": "2025-08-04", "close": 4.03, "volume": 1090849.0}, {"date": "2025-08-05", "close": 4.04, "volume": 1104374.0}, {"date": "2025-08-06", "close": 3.94, "volume": 949040.0}, {"date": "2025-08-07", "close": 3.95, "volume": 820184.0}, {"date": "2025-08-08", "close": 3.79, "volume": 1214287.0}, {"date": "2025-08-11", "close": 3.69, "volume": 1054489.0}, {"date": "2025-08-12", "close": 3.82, "volume": 1283652.0}, {"date": "2025-08-13", "close": 3.99, "volume": 1178326.0}, {"date": "2025-08-14", "close": 3.89, "volume": 796972.0}, {"date": "2025-08-15", "close": 3.94, "volume": 1498250.0}, {"date": "2025-08-18", "close": 3.89, "volume": 430883.0}, {"date": "2025-08-19", "close": 3.89, "volume": 595792.0}, {"date": "2025-08-20", "close": 3.83, "volume": 671304.0}, {"date": "2025-08-21", "close": 3.86, "volume": 436874.0}, {"date": "2025-08-22", "close": 4.19, "volume": 925653.0}, {"date": "2025-08-25", "close": 3.99, "volume": 1093915.0}, {"date": "2025-08-26", "close": 3.99, "volume": 792901.0}, {"date": "2025-08-27", "close": 3.93, "volume": 690626.0}, {"date": "2025-08-28", "close": 3.92, "volume": 694241.0}, {"date": "2025-08-29", "close": 3.91, "volume": 781741.0}, {"date": "2025-09-02", "close": 3.82, "volume": 974673.0}, {"date": "2025-09-03", "close": 3.83, "volume": 1061182.0}, {"date": "2025-09-04", "close": 3.82, "volume": 562108.0}, {"date": "2025-09-05", "close": 3.88, "volume": 445140.0}, {"date": "2025-09-08", "close": 4.02, "volume": 720899.0}, {"date": "2025-09-09", "close": 3.92, "volume": 698442.0}, {"date": "2025-09-10", "close": 3.87, "volume": 574672.0}, {"date": "2025-09-11", "close": 4.08, "volume": 704679.0}, {"date": "2025-09-12", "close": 3.95, "volume": 380877.0}, {"date": "2025-09-15", "close": 3.99, "volume": 354381.0}, {"date": "2025-09-16", "close": 4.0, "volume": 542802.0}, {"date": "2025-09-17", "close": 3.99, "volume": 604504.0}, {"date": "2025-09-18", "close": 4.07, "volume": 477916.0}, {"date": "2025-09-19", "close": 4.02, "volume": 1425090.0}, {"date": "2025-09-22", "close": 4.1, "volume": 528665.0}, {"date": "2025-09-23", "close": 3.96, "volume": 679580.0}, {"date": "2025-09-24", "close": 4.02, "volume": 765755.0}, {"date": "2025-09-25", "close": 3.93, "volume": 477137.0}, {"date": "2025-09-26", "close": 3.98, "volume": 601687.0}, {"date": "2025-09-29", "close": 3.93, "volume": 701778.0}, {"date": "2025-09-30", "close": 3.9, "volume": 453566.0}, {"date": "2025-10-01", "close": 3.89, "volume": 551497.0}, {"date": "2025-10-02", "close": 3.84, "volume": 554733.0}, {"date": "2025-10-03", "close": 3.92, "volume": 450667.0}, {"date": "2025-10-06", "close": 3.89, "volume": 487107.0}, {"date": "2025-10-07", "close": 3.75, "volume": 605294.0}, {"date": "2025-10-08", "close": 3.8, "volume": 494429.0}, {"date": "2025-10-09", "close": 3.95, "volume": 1088420.0}, {"date": "2025-10-10", "close": 3.69, "volume": 1059961.0}, {"date": "2025-10-13", "close": 3.68, "volume": 567719.0}, {"date": "2025-10-14", "close": 3.65, "volume": 606874.0}, {"date": "2025-10-15", "close": 3.71, "volume": 468199.0}, {"date": "2025-10-16", "close": 3.58, "volume": 512671.0}, {"date": "2025-10-17", "close": 3.52, "volume": 507800.0}, {"date": "2025-10-20", "close": 3.68, "volume": 587544.0}, {"date": "2025-10-21", "close": 3.78, "volume": 633628.0}, {"date": "2025-10-22", "close": 3.78, "volume": 402704.0}, {"date": "2025-10-23", "close": 3.74, "volume": 367042.0}, {"date": "2025-10-24", "close": 3.86, "volume": 532059.0}, {"date": "2025-10-27", "close": 3.76, "volume": 430280.0}, {"date": "2025-10-28", "close": 3.7, "volume": 388945.0}, {"date": "2025-10-29", "close": 3.53, "volume": 764718.0}, {"date": "2025-10-30", "close": 3.49, "volume": 481098.0}, {"date": "2025-10-31", "close": 3.57, "volume": 365914.0}, {"date": "2025-11-03", "close": 3.47, "volume": 460481.0}, {"date": "2025-11-04", "close": 3.37, "volume": 512088.0}, {"date": "2025-11-05", "close": 3.37, "volume": 930785.0}, {"date": "2025-11-06", "close": 2.69, "volume": 2673132.0}, {"date": "2025-11-07", "close": 2.72, "volume": 1255407.0}, {"date": "2025-11-10", "close": 2.8, "volume": 1037819.0}, {"date": "2025-11-11", "close": 2.82, "volume": 742693.0}, {"date": "2025-11-12", "close": 2.79, "volume": 412283.0}, {"date": "2025-11-13", "close": 2.68, "volume": 506580.0}, {"date": "2025-11-14", "close": 2.64, "volume": 621393.0}, {"date": "2025-11-17", "close": 2.55, "volume": 649258.0}, {"date": "2025-11-18", "close": 2.54, "volume": 563349.0}, {"date": "2025-11-19", "close": 2.47, "volume": 626927.0}, {"date": "2025-11-20", "close": 2.39, "volume": 603508.0}, {"date": "2025-11-21", "close": 2.49, "volume": 914746.0}, {"date": "2025-11-24", "close": 2.5, "volume": 841265.0}, {"date": "2025-11-25", "close": 2.54, "volume": 507331.0}, {"date": "2025-11-26", "close": 2.64, "volume": 726091.0}, {"date": "2025-11-28", "close": 2.68, "volume": 354120.0}, {"date": "2025-12-01", "close": 2.65, "volume": 602126.0}, {"date": "2025-12-02", "close": 2.63, "volume": 450204.0}, {"date": "2025-12-03", "close": 2.76, "volume": 1044441.0}, {"date": "2025-12-04", "close": 2.81, "volume": 634064.0}, {"date": "2025-12-05", "close": 2.82, "volume": 673066.0}, {"date": "2025-12-08", "close": 2.78, "volume": 377384.0}, {"date": "2025-12-09", "close": 2.8, "volume": 429059.0}, {"date": "2025-12-10", "close": 3.03, "volume": 1911430.0}, {"date": "2025-12-11", "close": 2.99, "volume": 622642.0}, {"date": "2025-12-12", "close": 2.93, "volume": 574343.0}, {"date": "2025-12-15", "close": 2.88, "volume": 688645.0}, {"date": "2025-12-16", "close": 2.84, "volume": 670191.0}, {"date": "2025-12-17", "close": 2.8, "volume": 576112.0}, {"date": "2025-12-18", "close": 2.8, "volume": 565775.0}, {"date": "2025-12-19", "close": 2.81, "volume": 1598661.0}, {"date": "2025-12-22", "close": 2.82, "volume": 395941.0}, {"date": "2025-12-23", "close": 2.78, "volume": 505086.0}, {"date": "2025-12-24", "close": 2.81, "volume": 176417.0}, {"date": "2025-12-26", "close": 2.86, "volume": 390669.0}, {"date": "2025-12-29", "close": 2.84, "volume": 548599.0}, {"date": "2025-12-30", "close": 2.78, "volume": 497454.0}, {"date": "2025-12-31", "close": 2.76, "volume": 435277.0}, {"date": "2026-01-02", "close": 2.6, "volume": 711509.0}, {"date": "2026-01-05", "close": 2.81, "volume": 1145697.0}, {"date": "2026-01-06", "close": 2.83, "volume": 627907.0}, {"date": "2026-01-07", "close": 2.88, "volume": 731247.0}, {"date": "2026-01-08", "close": 3.13, "volume": 1170300.0}, {"date": "2026-01-09", "close": 3.21, "volume": 764704.0}, {"date": "2026-01-12", "close": 3.38, "volume": 788789.0}, {"date": "2026-01-13", "close": 3.25, "volume": 723000.0}, {"date": "2026-01-14", "close": 3.27, "volume": 412556.0}, {"date": "2026-01-15", "close": 3.35, "volume": 844014.0}, {"date": "2026-01-16", "close": 3.21, "volume": 562741.0}, {"date": "2026-01-20", "close": 3.03, "volume": 766812.0}, {"date": "2026-01-21", "close": 2.99, "volume": 731417.0}, {"date": "2026-01-22", "close": 2.97, "volume": 545789.0}, {"date": "2026-01-23", "close": 2.88, "volume": 614801.0}, {"date": "2026-01-26", "close": 2.85, "volume": 486609.0}, {"date": "2026-01-27", "close": 2.79, "volume": 623922.0}, {"date": "2026-01-28", "close": 2.74, "volume": 690382.0}, {"date": "2026-01-29", "close": 2.66, "volume": 795317.0}, {"date": "2026-01-30", "close": 2.63, "volume": 765550.0}, {"date": "2026-02-02", "close": 2.69, "volume": 1057680.0}, {"date": "2026-02-03", "close": 2.56, "volume": 1070964.0}, {"date": "2026-02-04", "close": 2.42, "volume": 975878.0}, {"date": "2026-02-05", "close": 2.28, "volume": 1515588.0}, {"date": "2026-02-06", "close": 2.33, "volume": 709218.0}, {"date": "2026-02-09", "close": 2.3, "volume": 590378.0}, {"date": "2026-02-10", "close": 2.33, "volume": 914989.0}, {"date": "2026-02-11", "close": 2.27, "volume": 1053234.0}, {"date": "2026-02-12", "close": 2.19, "volume": 1133375.0}, {"date": "2026-02-13", "close": 2.24, "volume": 829848.0}, {"date": "2026-02-17", "close": 2.16, "volume": 1040538.0}, {"date": "2026-02-18", "close": 2.2, "volume": 771434.0}, {"date": "2026-02-19", "close": 2.21, "volume": 915939.0}, {"date": "2026-02-20", "close": 2.24, "volume": 878572.0}, {"date": "2026-02-23", "close": 2.13, "volume": 1105226.0}, {"date": "2026-02-24", "close": 2.13, "volume": 2593615.0}, {"date": "2026-02-25", "close": 2.46, "volume": 3889552.0}, {"date": "2026-02-26", "close": 2.43, "volume": 2098717.0}, {"date": "2026-02-27", "close": 2.43, "volume": 1337837.0}, {"date": "2026-03-02", "close": 2.35, "volume": 825200.0}, {"date": "2026-03-03", "close": 2.33, "volume": 894564.0}, {"date": "2026-03-04", "close": 2.41, "volume": 898218.0}, {"date": "2026-03-05", "close": 2.44, "volume": 517303.0}, {"date": "2026-03-06", "close": 2.37, "volume": 615299.0}, {"date": "2026-03-09", "close": 2.35, "volume": 693271.0}, {"date": "2026-03-10", "close": 2.31, "volume": 599830.0}, {"date": "2026-03-11", "close": 2.37, "volume": 820882.0}, {"date": "2026-03-12", "close": 2.31, "volume": 604088.0}, {"date": "2026-03-13", "close": 2.28, "volume": 573267.0}, {"date": "2026-03-16", "close": 2.31, "volume": 554293.0}, {"date": "2026-03-17", "close": 2.31, "volume": 412228.0}, {"date": "2026-03-18", "close": 2.27, "volume": 488853.0}, {"date": "2026-03-19", "close": 2.3, "volume": 458905.0}, {"date": "2026-03-20", "close": 2.24, "volume": 849846.0}, {"date": "2026-03-23", "close": 2.22, "volume": 606649.0}, {"date": "2026-03-24", "close": 2.14, "volume": 866746.0}, {"date": "2026-03-25", "close": 2.13, "volume": 665098.0}, {"date": "2026-03-26", "close": 2.1, "volume": 545624.0}, {"date": "2026-03-27", "close": 2.02, "volume": 671360.0}, {"date": "2026-03-30", "close": 2.02, "volume": 1001259.0}, {"date": "2026-03-31", "close": 2.07, "volume": 672388.0}, {"date": "2026-04-01", "close": 2.07, "volume": 492283.0}, {"date": "2026-04-02", "close": 2.06, "volume": 368852.0}, {"date": "2026-04-06", "close": 2.07, "volume": 525449.0}, {"date": "2026-04-07", "close": 2.05, "volume": 483897.0}, {"date": "2026-04-08", "close": 2.07, "volume": 508591.0}, {"date": "2026-04-09", "close": 2.06, "volume": 615430.0}, {"date": "2026-04-10", "close": 2.0, "volume": 827151.0}, {"date": "2026-04-13", "close": 2.1, "volume": 664396.0}, {"date": "2026-04-14", "close": 2.22, "volume": 982530.0}, {"date": "2026-04-15", "close": 2.41, "volume": 1260945.0}, {"date": "2026-04-16", "close": 2.46, "volume": 528112.0}, {"date": "2026-04-17", "close": 2.58, "volume": 715497.0}, {"date": "2026-04-20", "close": 2.61, "volume": 580221.0}, {"date": "2026-04-21", "close": 2.61, "volume": 605840.0}, {"date": "2026-04-22", "close": 2.69, "volume": 778179.0}, {"date": "2026-04-23", "close": 2.57, "volume": 657417.0}, {"date": "2026-04-24", "close": 2.65, "volume": 637521.0}, {"date": "2026-04-27", "close": 2.61, "volume": 358702.0}, {"date": "2026-04-28", "close": 2.66, "volume": 386218.0}, {"date": "2026-04-29", "close": 2.61, "volume": 435358.0}, {"date": "2026-04-30", "close": 2.61, "volume": 456194.0}, {"date": "2026-05-01", "close": 2.66, "volume": 577806.0}, {"date": "2026-05-04", "close": 2.72, "volume": 627554.0}, {"date": "2026-05-05", "close": 2.84, "volume": 1039413.0}, {"date": "2026-05-06", "close": 3.27, "volume": 1623135.0}, {"date": "2026-05-07", "close": 3.05, "volume": 1266763.0}, {"date": "2026-05-08", "close": 3.18, "volume": 1298711.0}, {"date": "2026-05-11", "close": 3.15, "volume": 687258.0}, {"date": "2026-05-12", "close": 3.24, "volume": 1081479.0}, {"date": "2026-05-13", "close": 3.1, "volume": 861425.0}, {"date": "2026-05-14", "close": 3.06, "volume": 562844.0}, {"date": "2026-05-15", "close": 2.99, "volume": 613202.0}, {"date": "2026-05-18", "close": 3.02, "volume": 877285.0}, {"date": "2026-05-19", "close": 2.93, "volume": 499660.0}, {"date": "2026-05-20", "close": 2.97, "volume": 550666.0}, {"date": "2026-05-21", "close": 2.87, "volume": 816569.0}, {"date": "2026-05-22", "close": 2.95, "volume": 590535.0}, {"date": "2026-05-26", "close": 3.21, "volume": 846260.0}, {"date": "2026-05-27", "close": 3.88, "volume": 2521502.0}, {"date": "2026-05-28", "close": 3.89, "volume": 1387376.0}, {"date": "2026-05-29", "close": 4.59, "volume": 2382399.0}, {"date": "2026-06-01", "close": 4.78, "volume": 2543835.0}, {"date": "2026-06-02", "close": 4.62, "volume": 1375138.0}, {"date": "2026-06-03", "close": 4.22, "volume": 1471744.0}, {"date": "2026-06-04", "close": 4.32, "volume": 1142576.0}, {"date": "2026-06-05", "close": 4.07, "volume": 755296.0}, {"date": "2026-06-08", "close": 3.98, "volume": 841016.0}, {"date": "2026-06-09", "close": 3.83, "volume": 850506.0}, {"date": "2026-06-10", "close": 3.7, "volume": 770715.0}, {"date": "2026-06-11", "close": 3.8, "volume": 622457.0}, {"date": "2026-06-12", "close": 3.85, "volume": 779846.0}, {"date": "2026-06-15", "close": 3.78, "volume": 763742.0}, {"date": "2026-06-16", "close": 3.77, "volume": 765702.0}, {"date": "2026-06-17", "close": 3.65, "volume": 715964.0}, {"date": "2026-06-18", "close": 3.54, "volume": 1660950.0}, {"date": "2026-06-22", "close": 3.48, "volume": 1166837.0}, {"date": "2026-06-23", "close": 3.62, "volume": 662891.0}, {"date": "2026-06-24", "close": 3.61, "volume": 612996.0}, {"date": "2026-06-25", "close": 3.5, "volume": 544341.0}, {"date": "2026-06-26", "close": 3.59, "volume": 2213493.0}, {"date": "2026-06-29", "close": 3.79, "volume": 1395717.0}, {"date": "2026-06-30", "close": 3.66, "volume": 1127238.0}, {"date": "2026-07-01", "close": 3.69, "volume": 821725.0}, {"date": "2026-07-02", "close": 3.75, "volume": 528624.0}, {"date": "2026-07-06", "close": 3.6, "volume": 801303.0}, {"date": "2026-07-07", "close": 3.64, "volume": 775351.0}, {"date": "2026-07-08", "close": 3.56, "volume": 766320.0}, {"date": "2026-07-09", "close": 4.08, "volume": 1448159.0}, {"date": "2026-07-10", "close": 4.06, "volume": 1349048.0}, {"date": "2026-07-13", "close": 4.14, "volume": 1096901.0}, {"date": "2026-07-14", "close": 4.02, "volume": 1021987.0}, {"date": "2026-07-15", "close": 3.8, "volume": 1353660.0}, {"date": "2026-07-16", "close": 3.8, "volume": 742794.0}, {"date": "2026-07-17", "close": 3.64, "volume": 769274.0}, {"date": "2026-07-20", "close": 3.63, "volume": 635002.0}, {"date": "2026-07-21", "close": 3.51, "volume": 546509.0}, {"date": "2026-07-22", "close": 3.4, "volume": 861588.0}, {"date": "2026-07-23", "close": 3.26, "volume": 682123.0}, {"date": "2026-07-24", "close": 3.12, "volume": 582810.0}], "refreshing": true}