{"ticker": "WTI", "overview": {"cik": "1288403", "ticker": "WTI", "name": "W&T OFFSHORE INC", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094096", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001104659-26-092767", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091281", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091211", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084284", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084282", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084281", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084279", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084276", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084274", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084272", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084270", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007145", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007096", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007076", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007075", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007074", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007073", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007072", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007069", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081318", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071905", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071904", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071902", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071901", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WTI", "has_prices": true, "as_of": "2026-07-24", "last": 3.66, "prev_close": 3.85, "change": -0.18999999999999995, "change_pct": -0.04935064935064933, "session_volume": 4140273.0, "vwap_5": 3.6841041556769327, "vwap_20": 3.4595006855932233, "vwap_60": 3.88741918521233, "vwap_250": 3.1006109393171934, "high_52w": 4.91, "low_52w": 1.5, "avg_volume_20": 4070307.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000886982-26-000455", "src": "13DG", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 3.4% passive stake in WTI", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000455-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "0001104659-26-094104", "src": "INSIDERS", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "Huan Gamblin", "who_key": "Gamblin Huan", "role": "EVP & Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11219.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on WTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057630/000110465926094104/0001104659-26-094104-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124849}, {"id": "0001104659-26-094103", "src": "INSIDERS", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "William J. Williford", "who_key": "Williford William J", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75686.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on WTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758991/000110465926094103/0001104659-26-094103-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124849}, {"id": "0001104659-26-094099", "src": "INSIDERS", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "Sameer Parasnis", "who_key": "Parasnis Sameer", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75686.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on WTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782889/000110465926094099/0001104659-26-094099-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124849}, {"id": "0001104659-26-094097", "src": "INSIDERS", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "Tracy W. Krohn", "who_key": "KROHN TRACY W", "role": "Chairman, CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 179402.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on WTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288403/000110465926094097/0001104659-26-094097-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124849}, {"id": "0001104659-26-094096", "src": "INSIDERS", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "Bart P. Hartman III", "who_key": "Hartman Bart P. III", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10022.460000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on WTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1927915/000110465926094096/0001104659-26-094096-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124849}, {"id": "13DG-0000886982-26-000215", "src": "13DG", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.1% passive stake in WTI", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000215-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253009}], "recent_buys": [], "institutional": [{"id": "13DG-0000886982-26-000455", "src": "13DG", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 3.4% passive stake in WTI", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000455-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0000886982-26-000215", "src": "13DG", "ticker": "WTI", "cik": "1288403", "company": "W&T OFFSHORE INC", "company_raw": "W&T OFFSHORE INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.1% passive stake in WTI", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000215-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253009}], "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": "W&T Offshore, Inc. Common Stock", "new_value": "W&T OFFSHORE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001288403", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001288403", "applied": 1, "detected_at": "2026-10-28T17:07:19.508154"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094096", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001104659-26-092767", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091281", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091211", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084284", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084282", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084281", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084279", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084276", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084274", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084272", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084270", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007145", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007096", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007076", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007075", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007074", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007073", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007072", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007069", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081318", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071905", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071904", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071902", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071901", "price_sensitive": false}], "performance": {"ticker": "WTI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.98, "volume": 1349318.0}, {"date": "2021-07-28", "close": 4.05, "volume": 1460442.0}, {"date": "2021-07-29", "close": 4.16, "volume": 1898854.0}, {"date": "2021-07-30", "close": 4.05, "volume": 1716166.0}, {"date": "2021-08-02", "close": 3.99, "volume": 1994649.0}, {"date": "2021-08-03", "close": 4.05, "volume": 1445089.0}, {"date": "2021-08-04", "close": 3.15, "volume": 12211070.0}, {"date": "2021-08-05", "close": 3.16, "volume": 3771678.0}, {"date": "2021-08-06", "close": 3.2, "volume": 2330128.0}, {"date": "2021-08-09", "close": 3.12, "volume": 3223702.0}, {"date": "2021-08-10", "close": 3.26, "volume": 2666772.0}, {"date": "2021-08-11", "close": 3.32, "volume": 2034357.0}, {"date": "2021-08-12", "close": 3.25, "volume": 1300736.0}, {"date": "2021-08-13", "close": 3.15, "volume": 1150317.0}, {"date": "2021-08-16", "close": 3.05, "volume": 2484425.0}, {"date": "2021-08-17", "close": 3.0, "volume": 1562695.0}, {"date": "2021-08-18", "close": 2.88, "volume": 1942787.0}, {"date": "2021-08-19", "close": 2.73, "volume": 2974294.0}, {"date": "2021-08-20", "close": 2.8, "volume": 2112068.0}, {"date": "2021-08-23", "close": 2.98, "volume": 1797532.0}, {"date": "2021-08-24", "close": 3.12, "volume": 1621317.0}, {"date": "2021-08-25", "close": 3.17, "volume": 1379753.0}, {"date": "2021-08-26", "close": 3.12, "volume": 1397881.0}, {"date": "2021-08-27", "close": 3.28, "volume": 2476465.0}, {"date": "2021-08-30", "close": 3.25, "volume": 1256502.0}, {"date": "2021-08-31", "close": 3.26, "volume": 998084.0}, {"date": "2021-09-01", "close": 3.2, "volume": 1626637.0}, {"date": "2021-09-02", "close": 3.31, "volume": 2229710.0}, {"date": "2021-09-03", "close": 3.3, "volume": 1509570.0}, {"date": "2021-09-07", "close": 3.24, "volume": 1309205.0}, {"date": "2021-09-08", "close": 3.17, "volume": 1354797.0}, {"date": "2021-09-09", "close": 3.15, "volume": 1507604.0}, {"date": "2021-09-10", "close": 3.2, "volume": 2123833.0}, {"date": "2021-09-13", "close": 3.34, "volume": 3564062.0}, {"date": "2021-09-14", "close": 3.24, "volume": 1885621.0}, {"date": "2021-09-15", "close": 3.54, "volume": 11706510.0}, {"date": "2021-09-16", "close": 3.38, "volume": 3487420.0}, {"date": "2021-09-17", "close": 3.3, "volume": 4659178.0}, {"date": "2021-09-20", "close": 3.15, "volume": 2801927.0}, {"date": "2021-09-21", "close": 3.13, "volume": 2025247.0}, {"date": "2021-09-22", "close": 3.21, "volume": 2466208.0}, {"date": "2021-09-23", "close": 3.36, "volume": 2409388.0}, {"date": "2021-09-24", "close": 3.38, "volume": 2290076.0}, {"date": "2021-09-27", "close": 3.67, "volume": 4235991.0}, {"date": "2021-09-28", "close": 3.67, "volume": 3534629.0}, {"date": "2021-09-29", "close": 3.7, "volume": 2234741.0}, {"date": "2021-09-30", "close": 3.72, "volume": 2491862.0}, {"date": "2021-10-01", "close": 3.89, "volume": 2589735.0}, {"date": "2021-10-04", "close": 4.11, "volume": 5325726.0}, {"date": "2021-10-05", "close": 4.14, "volume": 4124584.0}, {"date": "2021-10-06", "close": 3.95, "volume": 3467622.0}, {"date": "2021-10-07", "close": 4.09, "volume": 2863755.0}, {"date": "2021-10-08", "close": 4.36, "volume": 4207628.0}, {"date": "2021-10-11", "close": 4.46, "volume": 5228002.0}, {"date": "2021-10-12", "close": 4.5, "volume": 2560646.0}, {"date": "2021-10-13", "close": 4.38, "volume": 3584763.0}, {"date": "2021-10-14", "close": 4.15, "volume": 4990603.0}, {"date": "2021-10-15", "close": 4.08, "volume": 3279454.0}, {"date": "2021-10-18", "close": 4.16, "volume": 2959192.0}, {"date": "2021-10-19", "close": 4.07, "volume": 2814300.0}, {"date": "2021-10-20", "close": 4.55, "volume": 9433005.0}, {"date": "2021-10-21", "close": 4.49, "volume": 4614541.0}, {"date": "2021-10-22", "close": 4.67, "volume": 3503277.0}, {"date": "2021-10-25", "close": 4.65, "volume": 3193942.0}, {"date": "2021-10-26", "close": 4.64, "volume": 2691143.0}, {"date": "2021-10-27", "close": 4.27, "volume": 3465392.0}, {"date": "2021-10-28", "close": 4.23, "volume": 2201322.0}, {"date": "2021-10-29", "close": 4.11, "volume": 2997138.0}, {"date": "2021-11-01", "close": 4.3, "volume": 2099940.0}, {"date": "2021-11-02", "close": 4.11, "volume": 2325053.0}, {"date": "2021-11-03", "close": 4.12, "volume": 3286089.0}, {"date": "2021-11-04", "close": 4.11, "volume": 3047884.0}, {"date": "2021-11-05", "close": 4.18, "volume": 2273365.0}, {"date": "2021-11-08", "close": 4.32, "volume": 2108797.0}, {"date": "2021-11-09", "close": 4.32, "volume": 2197874.0}, {"date": "2021-11-10", "close": 4.1, "volume": 2760002.0}, {"date": "2021-11-11", "close": 4.13, "volume": 1356202.0}, {"date": "2021-11-12", "close": 4.0, "volume": 1364621.0}, {"date": "2021-11-15", "close": 4.03, "volume": 1745005.0}, {"date": "2021-11-16", "close": 4.0, "volume": 1233065.0}, {"date": "2021-11-17", "close": 3.78, "volume": 2558169.0}, {"date": "2021-11-18", "close": 3.78, "volume": 2164382.0}, {"date": "2021-11-19", "close": 3.56, "volume": 2961837.0}, {"date": "2021-11-22", "close": 3.55, "volume": 1884125.0}, {"date": "2021-11-23", "close": 3.72, "volume": 2051511.0}, {"date": "2021-11-24", "close": 3.71, "volume": 1778054.0}, {"date": "2021-11-26", "close": 3.54, "volume": 2073291.0}, {"date": "2021-11-29", "close": 3.55, "volume": 2130314.0}, {"date": "2021-11-30", "close": 3.44, "volume": 2812396.0}, {"date": "2021-12-01", "close": 3.3, "volume": 2391017.0}, {"date": "2021-12-02", "close": 3.4, "volume": 2335195.0}, {"date": "2021-12-03", "close": 3.38, "volume": 2045448.0}, {"date": "2021-12-06", "close": 3.53, "volume": 2722352.0}, {"date": "2021-12-07", "close": 3.68, "volume": 2131503.0}, {"date": "2021-12-08", "close": 3.73, "volume": 2323292.0}, {"date": "2021-12-09", "close": 3.57, "volume": 1617904.0}, {"date": "2021-12-10", "close": 3.56, "volume": 2114008.0}, {"date": "2021-12-13", "close": 3.37, "volume": 1701500.0}, {"date": "2021-12-14", "close": 3.3, "volume": 1108487.0}, {"date": "2021-12-15", "close": 3.31, "volume": 2147990.0}, {"date": "2021-12-16", "close": 3.27, "volume": 1788496.0}, {"date": "2021-12-17", "close": 3.24, "volume": 2319302.0}, {"date": "2021-12-20", "close": 3.08, "volume": 2290622.0}, {"date": "2021-12-21", "close": 3.2, "volume": 1931887.0}, {"date": "2021-12-22", "close": 3.31, "volume": 2108700.0}, {"date": "2021-12-23", "close": 3.31, "volume": 1147316.0}, {"date": "2021-12-27", "close": 3.42, "volume": 1659273.0}, {"date": "2021-12-28", "close": 3.38, "volume": 1010518.0}, {"date": "2021-12-29", "close": 3.3, "volume": 1107215.0}, {"date": "2021-12-30", "close": 3.25, "volume": 1087438.0}, {"date": "2021-12-31", "close": 3.23, "volume": 1301735.0}, {"date": "2022-01-03", "close": 3.51, "volume": 3202137.0}, {"date": "2022-01-04", "close": 3.61, "volume": 1609299.0}, {"date": "2022-01-05", "close": 3.48, "volume": 1822622.0}, {"date": "2022-01-06", "close": 3.68, "volume": 2023118.0}, {"date": "2022-01-07", "close": 3.63, "volume": 1070560.0}, {"date": "2022-01-10", "close": 3.77, "volume": 2592567.0}, {"date": "2022-01-11", "close": 4.12, "volume": 3563036.0}, {"date": "2022-01-12", "close": 4.2, "volume": 3897409.0}, {"date": "2022-01-13", "close": 4.2, "volume": 2635503.0}, {"date": "2022-01-14", "close": 4.39, "volume": 3107455.0}, {"date": "2022-01-18", "close": 4.36, "volume": 2766639.0}, {"date": "2022-01-19", "close": 4.34, "volume": 2185696.0}, {"date": "2022-01-20", "close": 4.22, "volume": 2297735.0}, {"date": "2022-01-21", "close": 4.08, "volume": 2561779.0}, {"date": "2022-01-24", "close": 4.02, "volume": 3275698.0}, {"date": "2022-01-25", "close": 4.34, "volume": 3299679.0}, {"date": "2022-01-26", "close": 4.23, "volume": 2247180.0}, {"date": "2022-01-27", "close": 4.2, "volume": 1677601.0}, {"date": "2022-01-28", "close": 4.17, "volume": 1972708.0}, {"date": "2022-01-31", "close": 4.28, "volume": 2424765.0}, {"date": "2022-02-01", "close": 4.47, "volume": 3154280.0}, {"date": "2022-02-02", "close": 4.41, "volume": 2177702.0}, {"date": "2022-02-03", "close": 4.4, "volume": 2393651.0}, {"date": "2022-02-04", "close": 4.38, "volume": 3894342.0}, {"date": "2022-02-07", "close": 4.35, "volume": 2270694.0}, {"date": "2022-02-08", "close": 4.08, "volume": 2390519.0}, {"date": "2022-02-09", "close": 4.17, "volume": 1632683.0}, {"date": "2022-02-10", "close": 4.21, "volume": 2042728.0}, {"date": "2022-02-11", "close": 4.56, "volume": 4458192.0}, {"date": "2022-02-14", "close": 4.46, "volume": 3749606.0}, {"date": "2022-02-15", "close": 4.3, "volume": 2938340.0}, {"date": "2022-02-16", "close": 4.49, "volume": 5308664.0}, {"date": "2022-02-17", "close": 4.47, "volume": 2970801.0}, {"date": "2022-02-18", "close": 4.24, "volume": 2487504.0}, {"date": "2022-02-22", "close": 4.17, "volume": 3068470.0}, {"date": "2022-02-23", "close": 4.39, "volume": 2681369.0}, {"date": "2022-02-24", "close": 4.67, "volume": 5589561.0}, {"date": "2022-02-25", "close": 4.62, "volume": 3558820.0}, {"date": "2022-02-28", "close": 4.86, "volume": 4776973.0}, {"date": "2022-03-01", "close": 5.11, "volume": 7043175.0}, {"date": "2022-03-02", "close": 5.42, "volume": 5478768.0}, {"date": "2022-03-03", "close": 5.21, "volume": 5288949.0}, {"date": "2022-03-04", "close": 5.78, "volume": 8469748.0}, {"date": "2022-03-07", "close": 6.22, "volume": 17376730.0}, {"date": "2022-03-08", "close": 5.91, "volume": 11900930.0}, {"date": "2022-03-09", "close": 5.35, "volume": 9133586.0}, {"date": "2022-03-10", "close": 5.07, "volume": 8231281.0}, {"date": "2022-03-11", "close": 5.03, "volume": 5457529.0}, {"date": "2022-03-14", "close": 4.56, "volume": 5432692.0}, {"date": "2022-03-15", "close": 4.33, "volume": 5604267.0}, {"date": "2022-03-16", "close": 4.26, "volume": 5084894.0}, {"date": "2022-03-17", "close": 4.48, "volume": 4485105.0}, {"date": "2022-03-18", "close": 4.42, "volume": 11705530.0}, {"date": "2022-03-21", "close": 4.42, "volume": 4887565.0}, {"date": "2022-03-22", "close": 4.32, "volume": 5460295.0}, {"date": "2022-03-23", "close": 4.29, "volume": 4424503.0}, {"date": "2022-03-24", "close": 4.24, "volume": 4497384.0}, {"date": "2022-03-25", "close": 4.41, "volume": 4800356.0}, {"date": "2022-03-28", "close": 4.02, "volume": 7205929.0}, {"date": "2022-03-29", "close": 4.0, "volume": 4547120.0}, {"date": "2022-03-30", "close": 3.97, "volume": 4394886.0}, {"date": "2022-03-31", "close": 3.82, "volume": 3460431.0}, {"date": "2022-04-01", "close": 4.22, "volume": 6868540.0}, {"date": "2022-04-04", "close": 4.51, "volume": 5034458.0}, {"date": "2022-04-05", "close": 4.41, "volume": 4570708.0}, {"date": "2022-04-06", "close": 4.17, "volume": 3836669.0}, {"date": "2022-04-07", "close": 4.23, "volume": 2301707.0}, {"date": "2022-04-08", "close": 4.28, "volume": 2010238.0}, {"date": "2022-04-11", "close": 4.17, "volume": 3210041.0}, {"date": "2022-04-12", "close": 4.19, "volume": 3410282.0}, {"date": "2022-04-13", "close": 4.28, "volume": 2159042.0}, {"date": "2022-04-14", "close": 4.4, "volume": 1987595.0}, {"date": "2022-04-18", "close": 4.89, "volume": 6116829.0}, {"date": "2022-04-19", "close": 5.13, "volume": 5979029.0}, {"date": "2022-04-20", "close": 5.35, "volume": 4403004.0}, {"date": "2022-04-21", "close": 5.06, "volume": 6679165.0}, {"date": "2022-04-22", "close": 4.96, "volume": 5330169.0}, {"date": "2022-04-25", "close": 4.73, "volume": 8206201.0}, {"date": "2022-04-26", "close": 4.68, "volume": 3617305.0}, {"date": "2022-04-27", "close": 4.75, "volume": 3306897.0}, {"date": "2022-04-28", "close": 4.88, "volume": 3253995.0}, {"date": "2022-04-29", "close": 4.76, "volume": 4151416.0}, {"date": "2022-05-02", "close": 4.61, "volume": 4947563.0}, {"date": "2022-05-03", "close": 4.95, "volume": 5740349.0}, {"date": "2022-05-04", "close": 5.9, "volume": 10682650.0}, {"date": "2022-05-05", "close": 5.73, "volume": 6563136.0}, {"date": "2022-05-06", "close": 5.65, "volume": 4682194.0}, {"date": "2022-05-09", "close": 4.93, "volume": 4332629.0}, {"date": "2022-05-10", "close": 4.89, "volume": 3836675.0}, {"date": "2022-05-11", "close": 5.1, "volume": 4833287.0}, {"date": "2022-05-12", "close": 5.1, "volume": 5625667.0}, {"date": "2022-05-13", "close": 5.51, "volume": 4387619.0}, {"date": "2022-05-16", "close": 5.73, "volume": 4489129.0}, {"date": "2022-05-17", "close": 5.89, "volume": 3435958.0}, {"date": "2022-05-18", "close": 5.63, "volume": 3329311.0}, {"date": "2022-05-19", "close": 5.61, "volume": 3402068.0}, {"date": "2022-05-20", "close": 5.58, "volume": 2784305.0}, {"date": "2022-05-23", "close": 5.88, "volume": 2744011.0}, {"date": "2022-05-24", "close": 5.97, "volume": 2524208.0}, {"date": "2022-05-25", "close": 6.3, "volume": 4031305.0}, {"date": "2022-05-26", "close": 6.29, "volume": 3070712.0}, {"date": "2022-05-27", "close": 6.61, "volume": 3544500.0}, {"date": "2022-05-31", "close": 6.73, "volume": 7054079.0}, {"date": "2022-06-01", "close": 7.33, "volume": 7588730.0}, {"date": "2022-06-02", "close": 7.27, "volume": 4472748.0}, {"date": "2022-06-03", "close": 7.86, "volume": 5927467.0}, {"date": "2022-06-06", "close": 7.94, "volume": 5524353.0}, {"date": "2022-06-07", "close": 8.86, "volume": 7844349.0}, {"date": "2022-06-08", "close": 8.72, "volume": 5716135.0}, {"date": "2022-06-09", "close": 8.55, "volume": 5601956.0}, {"date": "2022-06-10", "close": 8.46, "volume": 4517733.0}, {"date": "2022-06-13", "close": 7.57, "volume": 5919678.0}, {"date": "2022-06-14", "close": 7.26, "volume": 6271330.0}, {"date": "2022-06-15", "close": 7.28, "volume": 4903603.0}, {"date": "2022-06-16", "close": 6.62, "volume": 5800631.0}, {"date": "2022-06-17", "close": 5.67, "volume": 12204870.0}, {"date": "2022-06-21", "close": 5.54, "volume": 7266209.0}, {"date": "2022-06-22", "close": 4.96, "volume": 6527251.0}, {"date": "2022-06-23", "close": 4.63, "volume": 7521843.0}, {"date": "2022-06-24", "close": 4.61, "volume": 8323986.0}, {"date": "2022-06-27", "close": 4.95, "volume": 6628211.0}, {"date": "2022-06-28", "close": 5.07, "volume": 6303649.0}, {"date": "2022-06-29", "close": 4.58, "volume": 4764459.0}, {"date": "2022-06-30", "close": 4.32, "volume": 5025598.0}, {"date": "2022-07-01", "close": 4.31, "volume": 4460771.0}, {"date": "2022-07-05", "close": 3.92, "volume": 6369700.0}, {"date": "2022-07-06", "close": 3.72, "volume": 4868189.0}, {"date": "2022-07-07", "close": 4.03, "volume": 5203608.0}, {"date": "2022-07-08", "close": 4.02, "volume": 2952056.0}, {"date": "2022-07-11", "close": 3.92, "volume": 4284249.0}, {"date": "2022-07-12", "close": 3.83, "volume": 3006325.0}, {"date": "2022-07-13", "close": 3.86, "volume": 2916013.0}, {"date": "2022-07-14", "close": 3.73, "volume": 3756435.0}, {"date": "2022-07-15", "close": 3.86, "volume": 2473310.0}, {"date": "2022-07-18", "close": 4.24, "volume": 3648022.0}, {"date": "2022-07-19", "close": 4.41, "volume": 3369397.0}, {"date": "2022-07-20", "close": 4.45, "volume": 3082247.0}, {"date": "2022-07-21", "close": 3.98, "volume": 4706940.0}, {"date": "2022-07-22", "close": 3.88, "volume": 3002247.0}, {"date": "2022-07-25", "close": 4.29, "volume": 5060780.0}, {"date": "2022-07-26", "close": 4.34, "volume": 4372371.0}, {"date": "2022-07-27", "close": 4.67, "volume": 5271566.0}, {"date": "2022-07-28", "close": 4.74, "volume": 4523047.0}, {"date": "2022-07-29", "close": 4.97, "volume": 3920766.0}, {"date": "2022-08-01", "close": 4.85, "volume": 4426604.0}, {"date": "2022-08-02", "close": 4.95, "volume": 2710424.0}, {"date": "2022-08-03", "close": 4.55, "volume": 4029073.0}, {"date": "2022-08-04", "close": 4.28, "volume": 2931776.0}, {"date": "2022-08-05", "close": 4.6, "volume": 4222804.0}, {"date": "2022-08-08", "close": 5.37, "volume": 9408013.0}, {"date": "2022-08-09", "close": 5.51, "volume": 4377371.0}, {"date": "2022-08-10", "close": 5.63, "volume": 5328064.0}, {"date": "2022-08-11", "close": 6.16, "volume": 5061867.0}, {"date": "2022-08-12", "close": 6.16, "volume": 4064218.0}, {"date": "2022-08-15", "close": 5.66, "volume": 4605519.0}, {"date": "2022-08-16", "close": 5.49, "volume": 3089798.0}, {"date": "2022-08-17", "close": 5.73, "volume": 3775101.0}, {"date": "2022-08-18", "close": 6.31, "volume": 4187435.0}, {"date": "2022-08-19", "close": 6.25, "volume": 4124870.0}, {"date": "2022-08-22", "close": 6.35, "volume": 3419195.0}, {"date": "2022-08-23", "close": 6.86, "volume": 4966148.0}, {"date": "2022-08-24", "close": 7.0, "volume": 4058665.0}, {"date": "2022-08-25", "close": 7.18, "volume": 3338773.0}, {"date": "2022-08-26", "close": 7.12, "volume": 3270722.0}, {"date": "2022-08-29", "close": 7.36, "volume": 4477691.0}, {"date": "2022-08-30", "close": 6.28, "volume": 6074083.0}, {"date": "2022-08-31", "close": 6.5, "volume": 4640495.0}, {"date": "2022-09-01", "close": 6.04, "volume": 4277721.0}, {"date": "2022-09-02", "close": 6.54, "volume": 3663894.0}, {"date": "2022-09-06", "close": 6.28, "volume": 3314783.0}, {"date": "2022-09-07", "close": 6.15, "volume": 4670822.0}, {"date": "2022-09-08", "close": 6.27, "volume": 2815939.0}, {"date": "2022-09-09", "close": 6.58, "volume": 3096016.0}, {"date": "2022-09-12", "close": 6.97, "volume": 4838787.0}, {"date": "2022-09-13", "close": 6.72, "volume": 4248796.0}, {"date": "2022-09-14", "close": 7.43, "volume": 6745916.0}, {"date": "2022-09-15", "close": 7.22, "volume": 3432865.0}, {"date": "2022-09-16", "close": 6.63, "volume": 6365421.0}, {"date": "2022-09-19", "close": 6.63, "volume": 3378426.0}, {"date": "2022-09-20", "close": 6.28, "volume": 4691406.0}, {"date": "2022-09-21", "close": 5.97, "volume": 3944459.0}, {"date": "2022-09-22", "close": 5.7, "volume": 4629916.0}, {"date": "2022-09-23", "close": 5.19, "volume": 3333066.0}, {"date": "2022-09-26", "close": 5.08, "volume": 3288739.0}, {"date": "2022-09-27", "close": 5.44, "volume": 4213048.0}, {"date": "2022-09-28", "close": 5.88, "volume": 3713617.0}, {"date": "2022-09-29", "close": 5.82, "volume": 2430476.0}, {"date": "2022-09-30", "close": 5.86, "volume": 5377600.0}, {"date": "2022-10-03", "close": 6.45, "volume": 4504492.0}, {"date": "2022-10-04", "close": 6.93, "volume": 3227646.0}, {"date": "2022-10-05", "close": 7.33, "volume": 3773740.0}, {"date": "2022-10-06", "close": 7.74, "volume": 3634508.0}, {"date": "2022-10-07", "close": 7.51, "volume": 4203079.0}, {"date": "2022-10-10", "close": 7.21, "volume": 3013876.0}, {"date": "2022-10-11", "close": 7.0, "volume": 3378226.0}, {"date": "2022-10-12", "close": 6.98, "volume": 2152073.0}, {"date": "2022-10-13", "close": 7.31, "volume": 2988092.0}, {"date": "2022-10-14", "close": 7.0, "volume": 2322743.0}, {"date": "2022-10-17", "close": 7.38, "volume": 2618098.0}, {"date": "2022-10-18", "close": 7.07, "volume": 3623784.0}, {"date": "2022-10-19", "close": 7.53, "volume": 3925617.0}, {"date": "2022-10-20", "close": 7.37, "volume": 3097077.0}, {"date": "2022-10-21", "close": 7.47, "volume": 2659383.0}, {"date": "2022-10-24", "close": 7.69, "volume": 2227172.0}, {"date": "2022-10-25", "close": 7.86, "volume": 3278059.0}, {"date": "2022-10-26", "close": 7.97, "volume": 3297742.0}, {"date": "2022-10-27", "close": 7.76, "volume": 3718309.0}, {"date": "2022-10-28", "close": 7.34, "volume": 3396862.0}, {"date": "2022-10-31", "close": 7.59, "volume": 2527017.0}, {"date": "2022-11-01", "close": 7.76, "volume": 2532099.0}, {"date": "2022-11-02", "close": 7.9, "volume": 3525817.0}, {"date": "2022-11-03", "close": 8.21, "volume": 3478134.0}, {"date": "2022-11-04", "close": 8.7, "volume": 3252318.0}, {"date": "2022-11-07", "close": 8.99, "volume": 3639669.0}, {"date": "2022-11-08", "close": 8.67, "volume": 2645805.0}, {"date": "2022-11-09", "close": 7.07, "volume": 5147009.0}, {"date": "2022-11-10", "close": 7.36, "volume": 3778951.0}, {"date": "2022-11-11", "close": 7.75, "volume": 3289683.0}, {"date": "2022-11-14", "close": 7.55, "volume": 2673928.0}, {"date": "2022-11-15", "close": 7.84, "volume": 2386304.0}, {"date": "2022-11-16", "close": 7.46, "volume": 2085342.0}, {"date": "2022-11-17", "close": 7.24, "volume": 2852178.0}, {"date": "2022-11-18", "close": 7.12, "volume": 3298436.0}, {"date": "2022-11-21", "close": 6.77, "volume": 4786180.0}, {"date": "2022-11-22", "close": 7.25, "volume": 2548944.0}, {"date": "2022-11-23", "close": 6.91, "volume": 2399977.0}, {"date": "2022-11-25", "close": 7.03, "volume": 1418682.0}, {"date": "2022-11-28", "close": 6.68, "volume": 2751106.0}, {"date": "2022-11-29", "close": 6.86, "volume": 4206845.0}, {"date": "2022-11-30", "close": 6.87, "volume": 3917632.0}, {"date": "2022-12-01", "close": 6.57, "volume": 2187723.0}, {"date": "2022-12-02", "close": 6.49, "volume": 1848867.0}, {"date": "2022-12-05", "close": 6.14, "volume": 3237272.0}, {"date": "2022-12-06", "close": 6.0, "volume": 3840874.0}, {"date": "2022-12-07", "close": 5.79, "volume": 2569522.0}, {"date": "2022-12-08", "close": 5.64, "volume": 3245623.0}, {"date": "2022-12-09", "close": 5.44, "volume": 3916683.0}, {"date": "2022-12-12", "close": 5.72, "volume": 3190410.0}, {"date": "2022-12-13", "close": 5.85, "volume": 3281039.0}, {"date": "2022-12-14", "close": 5.91, "volume": 2716260.0}, {"date": "2022-12-15", "close": 5.95, "volume": 2879918.0}, {"date": "2022-12-16", "close": 5.74, "volume": 4542370.0}, {"date": "2022-12-19", "close": 5.4, "volume": 3177515.0}, {"date": "2022-12-20", "close": 5.59, "volume": 2983028.0}, {"date": "2022-12-21", "close": 5.58, "volume": 2455200.0}, {"date": "2022-12-22", "close": 5.51, "volume": 2947778.0}, {"date": "2022-12-23", "close": 5.73, "volume": 2283441.0}, {"date": "2022-12-27", "close": 5.79, "volume": 2658351.0}, {"date": "2022-12-28", "close": 5.46, "volume": 2992844.0}, {"date": "2022-12-29", "close": 5.59, "volume": 2211211.0}, {"date": "2022-12-30", "close": 5.58, "volume": 4057219.0}, {"date": "2023-01-03", "close": 5.07, "volume": 3019933.0}, {"date": "2023-01-04", "close": 5.16, "volume": 2949077.0}, {"date": "2023-01-05", "close": 5.12, "volume": 1999385.0}, {"date": "2023-01-06", "close": 5.23, "volume": 1961774.0}, {"date": "2023-01-09", "close": 5.45, "volume": 2382162.0}, {"date": "2023-01-10", "close": 5.43, "volume": 2664049.0}, {"date": "2023-01-11", "close": 5.58, "volume": 2082175.0}, {"date": "2023-01-12", "close": 5.91, "volume": 3834422.0}, {"date": "2023-01-13", "close": 6.01, "volume": 2287298.0}, {"date": "2023-01-17", "close": 6.22, "volume": 2228993.0}, {"date": "2023-01-18", "close": 5.83, "volume": 3302637.0}, {"date": "2023-01-19", "close": 6.04, "volume": 2648831.0}, {"date": "2023-01-20", "close": 6.11, "volume": 2253659.0}, {"date": "2023-01-23", "close": 6.21, "volume": 2587620.0}, {"date": "2023-01-24", "close": 6.05, "volume": 2057001.0}, {"date": "2023-01-25", "close": 6.2, "volume": 1582739.0}, {"date": "2023-01-26", "close": 6.5, "volume": 3050270.0}, {"date": "2023-01-27", "close": 6.36, "volume": 2267938.0}, {"date": "2023-01-30", "close": 6.08, "volume": 2759794.0}, {"date": "2023-01-31", "close": 6.22, "volume": 2645234.0}, {"date": "2023-02-01", "close": 6.0, "volume": 4608193.0}, {"date": "2023-02-02", "close": 5.73, "volume": 3280977.0}, {"date": "2023-02-03", "close": 5.84, "volume": 2999170.0}, {"date": "2023-02-06", "close": 5.77, "volume": 2033992.0}, {"date": "2023-02-07", "close": 6.07, "volume": 2984795.0}, {"date": "2023-02-08", "close": 5.82, "volume": 2491087.0}, {"date": "2023-02-09", "close": 5.65, "volume": 2828323.0}, {"date": "2023-02-10", "close": 6.18, "volume": 3567052.0}, {"date": "2023-02-13", "close": 6.07, "volume": 2591422.0}, {"date": "2023-02-14", "close": 6.15, "volume": 2037029.0}, {"date": "2023-02-15", "close": 6.06, "volume": 2440124.0}, {"date": "2023-02-16", "close": 5.91, "volume": 1732330.0}, {"date": "2023-02-17", "close": 5.54, "volume": 3319152.0}, {"date": "2023-02-21", "close": 5.32, "volume": 2978702.0}, {"date": "2023-02-22", "close": 5.3, "volume": 2503230.0}, {"date": "2023-02-23", "close": 5.53, "volume": 2348223.0}, {"date": "2023-02-24", "close": 5.63, "volume": 1652846.0}, {"date": "2023-02-27", "close": 5.73, "volume": 1907326.0}, {"date": "2023-02-28", "close": 5.61, "volume": 5068868.0}, {"date": "2023-03-01", "close": 5.82, "volume": 2555580.0}, {"date": "2023-03-02", "close": 5.9, "volume": 2339688.0}, {"date": "2023-03-03", "close": 6.27, "volume": 3333828.0}, {"date": "2023-03-06", "close": 6.0, "volume": 3359727.0}, {"date": "2023-03-07", "close": 5.7, "volume": 3316574.0}, {"date": "2023-03-08", "close": 5.81, "volume": 3587626.0}, {"date": "2023-03-09", "close": 5.41, "volume": 4185299.0}, {"date": "2023-03-10", "close": 5.36, "volume": 3656060.0}, {"date": "2023-03-13", "close": 5.13, "volume": 4235945.0}, {"date": "2023-03-14", "close": 5.12, "volume": 2973339.0}, {"date": "2023-03-15", "close": 4.65, "volume": 5260050.0}, {"date": "2023-03-16", "close": 4.7, "volume": 3545977.0}, {"date": "2023-03-17", "close": 4.57, "volume": 10559850.0}, {"date": "2023-03-20", "close": 4.53, "volume": 4028883.0}, {"date": "2023-03-21", "close": 5.05, "volume": 4653250.0}, {"date": "2023-03-22", "close": 4.93, "volume": 4431779.0}, {"date": "2023-03-23", "close": 4.78, "volume": 2974461.0}, {"date": "2023-03-24", "close": 4.82, "volume": 1516046.0}, {"date": "2023-03-27", "close": 5.04, "volume": 2454524.0}, {"date": "2023-03-28", "close": 5.02, "volume": 1844925.0}, {"date": "2023-03-29", "close": 5.1, "volume": 2276534.0}, {"date": "2023-03-30", "close": 5.01, "volume": 1533728.0}, {"date": "2023-03-31", "close": 5.08, "volume": 1311953.0}, {"date": "2023-04-03", "close": 5.48, "volume": 4722824.0}, {"date": "2023-04-04", "close": 5.45, "volume": 3146050.0}, {"date": "2023-04-05", "close": 5.32, "volume": 1971880.0}, {"date": "2023-04-06", "close": 5.06, "volume": 2167385.0}, {"date": "2023-04-10", "close": 5.06, "volume": 2005207.0}, {"date": "2023-04-11", "close": 5.13, "volume": 1792354.0}, {"date": "2023-04-12", "close": 5.13, "volume": 1349218.0}, {"date": "2023-04-13", "close": 5.29, "volume": 2010001.0}, {"date": "2023-04-14", "close": 5.13, "volume": 2578979.0}, {"date": "2023-04-17", "close": 4.91, "volume": 2593396.0}, {"date": "2023-04-18", "close": 4.88, "volume": 2226107.0}, {"date": "2023-04-19", "close": 4.74, "volume": 2099008.0}, {"date": "2023-04-20", "close": 4.57, "volume": 2337519.0}, {"date": "2023-04-21", "close": 4.47, "volume": 2529928.0}, {"date": "2023-04-24", "close": 4.57, "volume": 1828766.0}, {"date": "2023-04-25", "close": 4.33, "volume": 2439049.0}, {"date": "2023-04-26", "close": 4.19, "volume": 2341275.0}, {"date": "2023-04-27", "close": 4.22, "volume": 2634804.0}, {"date": "2023-04-28", "close": 4.37, "volume": 3117784.0}, {"date": "2023-05-01", "close": 4.32, "volume": 1832617.0}, {"date": "2023-05-02", "close": 4.02, "volume": 4045387.0}, {"date": "2023-05-03", "close": 4.03, "volume": 2732499.0}, {"date": "2023-05-04", "close": 4.11, "volume": 2231014.0}, {"date": "2023-05-05", "close": 4.27, "volume": 1997989.0}, {"date": "2023-05-08", "close": 4.32, "volume": 3394419.0}, {"date": "2023-05-09", "close": 4.23, "volume": 1937933.0}, {"date": "2023-05-10", "close": 4.17, "volume": 3364430.0}, {"date": "2023-05-11", "close": 4.07, "volume": 1869715.0}, {"date": "2023-05-12", "close": 4.09, "volume": 2289150.0}, {"date": "2023-05-15", "close": 4.13, "volume": 1879104.0}, {"date": "2023-05-16", "close": 3.94, "volume": 2280592.0}, {"date": "2023-05-17", "close": 4.04, "volume": 3246864.0}, {"date": "2023-05-18", "close": 4.12, "volume": 1826354.0}, {"date": "2023-05-19", "close": 4.18, "volume": 1908372.0}, {"date": "2023-05-22", "close": 4.38, "volume": 2852922.0}, {"date": "2023-05-23", "close": 4.38, "volume": 2050060.0}, {"date": "2023-05-24", "close": 4.36, "volume": 1424682.0}, {"date": "2023-05-25", "close": 4.1, "volume": 1905273.0}, {"date": "2023-05-26", "close": 4.06, "volume": 1746682.0}, {"date": "2023-05-30", "close": 3.92, "volume": 3104288.0}, {"date": "2023-05-31", "close": 3.87, "volume": 2939304.0}, {"date": "2023-06-01", "close": 3.89, "volume": 2319214.0}, {"date": "2023-06-02", "close": 4.03, "volume": 2140335.0}, {"date": "2023-06-05", "close": 4.0, "volume": 1913706.0}, {"date": "2023-06-06", "close": 4.11, "volume": 1903678.0}, {"date": "2023-06-07", "close": 4.3, "volume": 2793157.0}, {"date": "2023-06-08", "close": 4.2, "volume": 1637806.0}, {"date": "2023-06-09", "close": 4.19, "volume": 1592669.0}, {"date": "2023-06-12", "close": 3.98, "volume": 2554977.0}, {"date": "2023-06-13", "close": 4.06, "volume": 2016726.0}, {"date": "2023-06-14", "close": 4.0, "volume": 2913787.0}, {"date": "2023-06-15", "close": 4.07, "volume": 1760486.0}, {"date": "2023-06-16", "close": 4.06, "volume": 2961065.0}, {"date": "2023-06-20", "close": 3.94, "volume": 2398746.0}, {"date": "2023-06-21", "close": 3.93, "volume": 1684633.0}, {"date": "2023-06-22", "close": 3.76, "volume": 2593793.0}, {"date": "2023-06-23", "close": 3.69, "volume": 3138512.0}, {"date": "2023-06-26", "close": 3.72, "volume": 1383230.0}, {"date": "2023-06-27", "close": 3.78, "volume": 1765606.0}, {"date": "2023-06-28", "close": 3.82, "volume": 1456399.0}, {"date": "2023-06-29", "close": 3.89, "volume": 1142142.0}, {"date": "2023-06-30", "close": 3.87, "volume": 1464323.0}, {"date": "2023-07-03", "close": 3.87, "volume": 709790.0}, {"date": "2023-07-05", "close": 3.86, "volume": 1295876.0}, {"date": "2023-07-06", "close": 3.74, "volume": 2622023.0}, {"date": "2023-07-07", "close": 3.94, "volume": 2977341.0}, {"date": "2023-07-10", "close": 3.9, "volume": 1540299.0}, {"date": "2023-07-11", "close": 4.09, "volume": 2687051.0}, {"date": "2023-07-12", "close": 4.1, "volume": 1961314.0}, {"date": "2023-07-13", "close": 4.14, "volume": 2046436.0}, {"date": "2023-07-14", "close": 3.9, "volume": 2226881.0}, {"date": "2023-07-17", "close": 3.92, "volume": 1298285.0}, {"date": "2023-07-18", "close": 4.16, "volume": 1971866.0}, {"date": "2023-07-19", "close": 4.12, "volume": 1867271.0}, {"date": "2023-07-20", "close": 4.1, "volume": 1559393.0}, {"date": "2023-07-21", "close": 4.11, "volume": 1239122.0}, {"date": "2023-07-24", "close": 4.28, "volume": 2407270.0}, {"date": "2023-07-25", "close": 4.41, "volume": 2205847.0}, {"date": "2023-07-26", "close": 4.28, "volume": 2293659.0}, {"date": "2023-07-27", "close": 4.2, "volume": 2040257.0}, {"date": "2023-07-28", "close": 4.29, "volume": 1729436.0}, {"date": "2023-07-31", "close": 4.38, "volume": 1839286.0}, {"date": "2023-08-01", "close": 4.31, "volume": 1714515.0}, {"date": "2023-08-02", "close": 3.94, "volume": 4706291.0}, {"date": "2023-08-03", "close": 4.12, "volume": 2558908.0}, {"date": "2023-08-04", "close": 4.14, "volume": 2220691.0}, {"date": "2023-08-07", "close": 4.1, "volume": 1707776.0}, {"date": "2023-08-08", "close": 4.12, "volume": 1620669.0}, {"date": "2023-08-09", "close": 4.19, "volume": 2802422.0}, {"date": "2023-08-10", "close": 4.04, "volume": 2338638.0}, {"date": "2023-08-11", "close": 4.12, "volume": 1401431.0}, {"date": "2023-08-14", "close": 4.11, "volume": 1701993.0}, {"date": "2023-08-15", "close": 4.05, "volume": 1580058.0}, {"date": "2023-08-16", "close": 4.0, "volume": 1777222.0}, {"date": "2023-08-17", "close": 4.14, "volume": 2109227.0}, {"date": "2023-08-18", "close": 4.22, "volume": 1592032.0}, {"date": "2023-08-21", "close": 4.18, "volume": 1170002.0}, {"date": "2023-08-22", "close": 4.12, "volume": 1339909.0}, {"date": "2023-08-23", "close": 4.01, "volume": 1778030.0}, {"date": "2023-08-24", "close": 3.9, "volume": 1489024.0}, {"date": "2023-08-25", "close": 3.96, "volume": 1324153.0}, {"date": "2023-08-28", "close": 3.99, "volume": 1074567.0}, {"date": "2023-08-29", "close": 4.01, "volume": 1502978.0}, {"date": "2023-08-30", "close": 4.11, "volume": 1746967.0}, {"date": "2023-08-31", "close": 4.08, "volume": 1481681.0}, {"date": "2023-09-01", "close": 4.39, "volume": 3247039.0}, {"date": "2023-09-05", "close": 4.23, "volume": 2916562.0}, {"date": "2023-09-06", "close": 4.28, "volume": 1614634.0}, {"date": "2023-09-07", "close": 4.19, "volume": 1714459.0}, {"date": "2023-09-08", "close": 4.2, "volume": 1274083.0}, {"date": "2023-09-11", "close": 4.06, "volume": 2461303.0}, {"date": "2023-09-12", "close": 4.3, "volume": 2015160.0}, {"date": "2023-09-13", "close": 4.08, "volume": 2551988.0}, {"date": "2023-09-14", "close": 4.2, "volume": 1897093.0}, {"date": "2023-09-15", "close": 4.16, "volume": 4521907.0}, {"date": "2023-09-18", "close": 4.16, "volume": 2137381.0}, {"date": "2023-09-19", "close": 4.2, "volume": 2231773.0}, {"date": "2023-09-20", "close": 4.1, "volume": 1576972.0}, {"date": "2023-09-21", "close": 4.09, "volume": 2239064.0}, {"date": "2023-09-22", "close": 4.12, "volume": 1676546.0}, {"date": "2023-09-25", "close": 4.26, "volume": 1756042.0}, {"date": "2023-09-26", "close": 4.16, "volume": 1548689.0}, {"date": "2023-09-27", "close": 4.39, "volume": 2694247.0}, {"date": "2023-09-28", "close": 4.44, "volume": 2071554.0}, {"date": "2023-09-29", "close": 4.38, "volume": 1537309.0}, {"date": "2023-10-02", "close": 4.17, "volume": 2382152.0}, {"date": "2023-10-03", "close": 4.17, "volume": 1432500.0}, {"date": "2023-10-04", "close": 3.8, "volume": 6166301.0}, {"date": "2023-10-05", "close": 3.81, "volume": 2113884.0}, {"date": "2023-10-06", "close": 3.88, "volume": 1990115.0}, {"date": "2023-10-09", "close": 4.22, "volume": 4144062.0}, {"date": "2023-10-10", "close": 4.08, "volume": 4219110.0}, {"date": "2023-10-11", "close": 4.02, "volume": 2661731.0}, {"date": "2023-10-12", "close": 3.95, "volume": 1784433.0}, {"date": "2023-10-13", "close": 4.1, "volume": 2739793.0}, {"date": "2023-10-16", "close": 4.12, "volume": 1423191.0}, {"date": "2023-10-17", "close": 4.14, "volume": 1667287.0}, {"date": "2023-10-18", "close": 4.24, "volume": 2277971.0}, {"date": "2023-10-19", "close": 4.21, "volume": 1990570.0}, {"date": "2023-10-20", "close": 4.15, "volume": 1463052.0}, {"date": "2023-10-23", "close": 4.06, "volume": 3029012.0}, {"date": "2023-10-24", "close": 4.02, "volume": 1434935.0}, {"date": "2023-10-25", "close": 4.13, "volume": 2630848.0}, {"date": "2023-10-26", "close": 4.06, "volume": 2395459.0}, {"date": "2023-10-27", "close": 4.15, "volume": 2838076.0}, {"date": "2023-10-30", "close": 4.09, "volume": 2598002.0}, {"date": "2023-10-31", "close": 4.15, "volume": 2197078.0}, {"date": "2023-11-01", "close": 4.12, "volume": 1781421.0}, {"date": "2023-11-02", "close": 4.3, "volume": 2600488.0}, {"date": "2023-11-03", "close": 4.22, "volume": 1992342.0}, {"date": "2023-11-06", "close": 4.01, "volume": 2780750.0}, {"date": "2023-11-07", "close": 3.81, "volume": 3850764.0}, {"date": "2023-11-08", "close": 3.75, "volume": 3586569.0}, {"date": "2023-11-09", "close": 3.73, "volume": 2578892.0}, {"date": "2023-11-10", "close": 3.75, "volume": 2731483.0}, {"date": "2023-11-13", "close": 3.8, "volume": 1660091.0}, {"date": "2023-11-14", "close": 3.85, "volume": 2353728.0}, {"date": "2023-11-15", "close": 3.75, "volume": 2705844.0}, {"date": "2023-11-16", "close": 3.64, "volume": 4677062.0}, {"date": "2023-11-17", "close": 3.71, "volume": 2692828.0}, {"date": "2023-11-20", "close": 3.62, "volume": 2302446.0}, {"date": "2023-11-21", "close": 3.46, "volume": 4054688.0}, {"date": "2023-11-22", "close": 3.47, "volume": 2451251.0}, {"date": "2023-11-24", "close": 3.41, "volume": 1550804.0}, {"date": "2023-11-27", "close": 3.3, "volume": 3230115.0}, {"date": "2023-11-28", "close": 3.31, "volume": 3109845.0}, {"date": "2023-11-29", "close": 3.43, "volume": 2633881.0}, {"date": "2023-11-30", "close": 3.34, "volume": 3227074.0}, {"date": "2023-12-01", "close": 3.31, "volume": 2156066.0}, {"date": "2023-12-04", "close": 3.28, "volume": 2118107.0}, {"date": "2023-12-05", "close": 3.21, "volume": 3427003.0}, {"date": "2023-12-06", "close": 3.26, "volume": 3816010.0}, {"date": "2023-12-07", "close": 3.17, "volume": 3824754.0}, {"date": "2023-12-08", "close": 3.19, "volume": 2525705.0}, {"date": "2023-12-11", "close": 3.07, "volume": 3183577.0}, {"date": "2023-12-12", "close": 2.94, "volume": 4446743.0}, {"date": "2023-12-13", "close": 3.1, "volume": 5354484.0}, {"date": "2023-12-14", "close": 3.31, "volume": 3725331.0}, {"date": "2023-12-15", "close": 3.26, "volume": 7151588.0}, {"date": "2023-12-18", "close": 3.25, "volume": 2866156.0}, {"date": "2023-12-19", "close": 3.27, "volume": 2321709.0}, {"date": "2023-12-20", "close": 3.21, "volume": 2176477.0}, {"date": "2023-12-21", "close": 3.31, "volume": 1895224.0}, {"date": "2023-12-22", "close": 3.31, "volume": 2101478.0}, {"date": "2023-12-26", "close": 3.41, "volume": 2048017.0}, {"date": "2023-12-27", "close": 3.39, "volume": 1676627.0}, {"date": "2023-12-28", "close": 3.33, "volume": 1608136.0}, {"date": "2023-12-29", "close": 3.26, "volume": 2068214.0}, {"date": "2024-01-02", "close": 3.24, "volume": 2262576.0}, {"date": "2024-01-03", "close": 3.31, "volume": 1891007.0}, {"date": "2024-01-04", "close": 3.13, "volume": 2744325.0}, {"date": "2024-01-05", "close": 3.18, "volume": 2268569.0}, {"date": "2024-01-08", "close": 3.08, "volume": 2289894.0}, {"date": "2024-01-09", "close": 2.96, "volume": 2302540.0}, {"date": "2024-01-10", "close": 2.91, "volume": 2402548.0}, {"date": "2024-01-11", "close": 2.92, "volume": 1819705.0}, {"date": "2024-01-12", "close": 2.95, "volume": 2040260.0}, {"date": "2024-01-16", "close": 2.76, "volume": 4170377.0}, {"date": "2024-01-17", "close": 2.6, "volume": 4977709.0}, {"date": "2024-01-18", "close": 2.59, "volume": 2691212.0}, {"date": "2024-01-19", "close": 2.62, "volume": 1882519.0}, {"date": "2024-01-22", "close": 2.83, "volume": 3287442.0}, {"date": "2024-01-23", "close": 2.91, "volume": 3113683.0}, {"date": "2024-01-24", "close": 3.07, "volume": 3269421.0}, {"date": "2024-01-25", "close": 3.18, "volume": 3825401.0}, {"date": "2024-01-26", "close": 3.26, "volume": 2776870.0}, {"date": "2024-01-29", "close": 3.24, "volume": 2411244.0}, {"date": "2024-01-30", "close": 3.25, "volume": 2112290.0}, {"date": "2024-01-31", "close": 3.04, "volume": 2282727.0}, {"date": "2024-02-01", "close": 2.92, "volume": 2964238.0}, {"date": "2024-02-02", "close": 2.79, "volume": 2677563.0}, {"date": "2024-02-05", "close": 2.76, "volume": 2739418.0}, {"date": "2024-02-06", "close": 2.8, "volume": 2381507.0}, {"date": "2024-02-07", "close": 2.8, "volume": 1933192.0}, {"date": "2024-02-08", "close": 2.87, "volume": 2287213.0}, {"date": "2024-02-09", "close": 2.86, "volume": 2316911.0}, {"date": "2024-02-12", "close": 2.98, "volume": 2050881.0}, {"date": "2024-02-13", "close": 2.87, "volume": 2437810.0}, {"date": "2024-02-14", "close": 2.93, "volume": 1978306.0}, {"date": "2024-02-15", "close": 3.14, "volume": 2555375.0}, {"date": "2024-02-16", "close": 3.12, "volume": 2166452.0}, {"date": "2024-02-20", "close": 3.08, "volume": 3472115.0}, {"date": "2024-02-21", "close": 3.08, "volume": 2638951.0}, {"date": "2024-02-22", "close": 3.01, "volume": 2774250.0}, {"date": "2024-02-23", "close": 2.96, "volume": 1719926.0}, {"date": "2024-02-26", "close": 2.94, "volume": 2012160.0}, {"date": "2024-02-27", "close": 3.02, "volume": 3192570.0}, {"date": "2024-02-28", "close": 2.98, "volume": 2079734.0}, {"date": "2024-02-29", "close": 3.02, "volume": 2061199.0}, {"date": "2024-03-01", "close": 3.02, "volume": 2001167.0}, {"date": "2024-03-04", "close": 2.86, "volume": 2937133.0}, {"date": "2024-03-05", "close": 2.85, "volume": 3054399.0}, {"date": "2024-03-06", "close": 2.62, "volume": 7759873.0}, {"date": "2024-03-07", "close": 2.61, "volume": 3841507.0}, {"date": "2024-03-08", "close": 2.58, "volume": 4167897.0}, {"date": "2024-03-11", "close": 2.59, "volume": 3982389.0}, {"date": "2024-03-12", "close": 2.5, "volume": 4467099.0}, {"date": "2024-03-13", "close": 2.55, "volume": 4114050.0}, {"date": "2024-03-14", "close": 2.51, "volume": 3397474.0}, {"date": "2024-03-15", "close": 2.59, "volume": 17177300.0}, {"date": "2024-03-18", "close": 2.59, "volume": 3102543.0}, {"date": "2024-03-19", "close": 2.54, "volume": 2294998.0}, {"date": "2024-03-20", "close": 2.65, "volume": 2388825.0}, {"date": "2024-03-21", "close": 2.6, "volume": 2568395.0}, {"date": "2024-03-22", "close": 2.53, "volume": 1415669.0}, {"date": "2024-03-25", "close": 2.53, "volume": 1658640.0}, {"date": "2024-03-26", "close": 2.46, "volume": 1958938.0}, {"date": "2024-03-27", "close": 2.55, "volume": 2444289.0}, {"date": "2024-03-28", "close": 2.65, "volume": 2721804.0}, {"date": "2024-04-01", "close": 2.69, "volume": 2270581.0}, {"date": "2024-04-02", "close": 2.76, "volume": 1612059.0}, {"date": "2024-04-03", "close": 2.77, "volume": 1445996.0}, {"date": "2024-04-04", "close": 2.74, "volume": 2356625.0}, {"date": "2024-04-05", "close": 2.74, "volume": 1853576.0}, {"date": "2024-04-08", "close": 2.63, "volume": 2665477.0}, {"date": "2024-04-09", "close": 2.59, "volume": 1832402.0}, {"date": "2024-04-10", "close": 2.58, "volume": 2651960.0}, {"date": "2024-04-11", "close": 2.58, "volume": 3083735.0}, {"date": "2024-04-12", "close": 2.6, "volume": 2466448.0}, {"date": "2024-04-15", "close": 2.57, "volume": 2313351.0}, {"date": "2024-04-16", "close": 2.5, "volume": 1820912.0}, {"date": "2024-04-17", "close": 2.41, "volume": 2354580.0}, {"date": "2024-04-18", "close": 2.38, "volume": 2449998.0}, {"date": "2024-04-19", "close": 2.41, "volume": 1509397.0}, {"date": "2024-04-22", "close": 2.37, "volume": 1558115.0}, {"date": "2024-04-23", "close": 2.4, "volume": 1802397.0}, {"date": "2024-04-24", "close": 2.37, "volume": 1237429.0}, {"date": "2024-04-25", "close": 2.33, "volume": 2452300.0}, {"date": "2024-04-26", "close": 2.35, "volume": 928544.0}, {"date": "2024-04-29", "close": 2.38, "volume": 1351925.0}, {"date": "2024-04-30", "close": 2.25, "volume": 1864153.0}, {"date": "2024-05-01", "close": 2.23, "volume": 2088563.0}, {"date": "2024-05-02", "close": 2.28, "volume": 2076169.0}, {"date": "2024-05-03", "close": 2.33, "volume": 1826096.0}, {"date": "2024-05-06", "close": 2.4, "volume": 2483713.0}, {"date": "2024-05-07", "close": 2.34, "volume": 1456402.0}, {"date": "2024-05-08", "close": 2.33, "volume": 1485858.0}, {"date": "2024-05-09", "close": 2.38, "volume": 811859.0}, {"date": "2024-05-10", "close": 2.33, "volume": 1566611.0}, {"date": "2024-05-13", "close": 2.39, "volume": 1868805.0}, {"date": "2024-05-14", "close": 2.4, "volume": 1441265.0}, {"date": "2024-05-15", "close": 2.33, "volume": 1948856.0}, {"date": "2024-05-16", "close": 2.31, "volume": 1297604.0}, {"date": "2024-05-17", "close": 2.35, "volume": 1346235.0}, {"date": "2024-05-20", "close": 2.38, "volume": 1089344.0}, {"date": "2024-05-21", "close": 2.32, "volume": 962502.0}, {"date": "2024-05-22", "close": 2.27, "volume": 1562302.0}, {"date": "2024-05-23", "close": 2.18, "volume": 1997910.0}, {"date": "2024-05-24", "close": 2.25, "volume": 1315509.0}, {"date": "2024-05-28", "close": 2.25, "volume": 2031436.0}, {"date": "2024-05-29", "close": 2.13, "volume": 3783159.0}, {"date": "2024-05-30", "close": 2.21, "volume": 1850386.0}, {"date": "2024-05-31", "close": 2.23, "volume": 4798316.0}, {"date": "2024-06-03", "close": 2.17, "volume": 1902223.0}, {"date": "2024-06-04", "close": 2.13, "volume": 1668069.0}, {"date": "2024-06-05", "close": 2.14, "volume": 1787735.0}, {"date": "2024-06-06", "close": 2.12, "volume": 1100566.0}, {"date": "2024-06-07", "close": 2.11, "volume": 1318095.0}, {"date": "2024-06-10", "close": 2.1, "volume": 1334359.0}, {"date": "2024-06-11", "close": 2.23, "volume": 2909919.0}, {"date": "2024-06-12", "close": 2.14, "volume": 1810068.0}, {"date": "2024-06-13", "close": 2.08, "volume": 1149981.0}, {"date": "2024-06-14", "close": 2.03, "volume": 2395444.0}, {"date": "2024-06-17", "close": 2.06, "volume": 1694593.0}, {"date": "2024-06-18", "close": 2.01, "volume": 1793405.0}, {"date": "2024-06-20", "close": 2.12, "volume": 2362011.0}, {"date": "2024-06-21", "close": 2.12, "volume": 2474319.0}, {"date": "2024-06-24", "close": 2.19, "volume": 1264067.0}, {"date": "2024-06-25", "close": 2.13, "volume": 1009020.0}, {"date": "2024-06-26", "close": 2.1, "volume": 1005429.0}, {"date": "2024-06-27", "close": 2.11, "volume": 657615.0}, {"date": "2024-06-28", "close": 2.14, "volume": 2627534.0}, {"date": "2024-07-01", "close": 2.19, "volume": 1936672.0}, {"date": "2024-07-02", "close": 2.2, "volume": 1706847.0}, {"date": "2024-07-03", "close": 2.27, "volume": 1030318.0}, {"date": "2024-07-05", "close": 2.23, "volume": 1340197.0}, {"date": "2024-07-08", "close": 2.23, "volume": 1304831.0}, {"date": "2024-07-09", "close": 2.23, "volume": 994890.0}, {"date": "2024-07-10", "close": 2.28, "volume": 1309622.0}, {"date": "2024-07-11", "close": 2.36, "volume": 1774074.0}, {"date": "2024-07-12", "close": 2.41, "volume": 1421915.0}, {"date": "2024-07-15", "close": 2.48, "volume": 1954988.0}, {"date": "2024-07-16", "close": 2.5, "volume": 1551118.0}, {"date": "2024-07-17", "close": 2.51, "volume": 1473675.0}, {"date": "2024-07-18", "close": 2.42, "volume": 1542040.0}, {"date": "2024-07-19", "close": 2.39, "volume": 1358228.0}, {"date": "2024-07-22", "close": 2.37, "volume": 1390313.0}, {"date": "2024-07-23", "close": 2.33, "volume": 1364739.0}, {"date": "2024-07-24", "close": 2.26, "volume": 1298472.0}, {"date": "2024-07-25", "close": 2.34, "volume": 1431381.0}, {"date": "2024-07-26", "close": 2.38, "volume": 1334888.0}, {"date": "2024-07-29", "close": 2.36, "volume": 1180410.0}, {"date": "2024-07-30", "close": 2.33, "volume": 1200510.0}, {"date": "2024-07-31", "close": 2.41, "volume": 1807869.0}, {"date": "2024-08-01", "close": 2.34, "volume": 1702738.0}, {"date": "2024-08-02", "close": 2.2, "volume": 2077415.0}, {"date": "2024-08-05", "close": 2.13, "volume": 2125859.0}, {"date": "2024-08-06", "close": 2.11, "volume": 1715183.0}, {"date": "2024-08-07", "close": 2.2, "volume": 3625343.0}, {"date": "2024-08-08", "close": 2.24, "volume": 1096389.0}, {"date": "2024-08-09", "close": 2.21, "volume": 1039777.0}, {"date": "2024-08-12", "close": 2.24, "volume": 1817402.0}, {"date": "2024-08-13", "close": 2.26, "volume": 827428.0}, {"date": "2024-08-14", "close": 2.22, "volume": 1013050.0}, {"date": "2024-08-15", "close": 2.29, "volume": 1548875.0}, {"date": "2024-08-16", "close": 2.25, "volume": 1277553.0}, {"date": "2024-08-19", "close": 2.29, "volume": 707392.0}, {"date": "2024-08-20", "close": 2.26, "volume": 611963.0}, {"date": "2024-08-21", "close": 2.27, "volume": 841929.0}, {"date": "2024-08-22", "close": 2.24, "volume": 762008.0}, {"date": "2024-08-23", "close": 2.33, "volume": 1114020.0}, {"date": "2024-08-26", "close": 2.38, "volume": 976514.0}, {"date": "2024-08-27", "close": 2.33, "volume": 731221.0}, {"date": "2024-08-28", "close": 2.27, "volume": 862868.0}, {"date": "2024-08-29", "close": 2.34, "volume": 801914.0}, {"date": "2024-08-30", "close": 2.29, "volume": 837311.0}, {"date": "2024-09-03", "close": 2.1, "volume": 1663590.0}, {"date": "2024-09-04", "close": 1.99, "volume": 2108774.0}, {"date": "2024-09-05", "close": 2.04, "volume": 1321034.0}, {"date": "2024-09-06", "close": 2.02, "volume": 1105545.0}, {"date": "2024-09-09", "close": 2.03, "volume": 1256071.0}, {"date": "2024-09-10", "close": 2.02, "volume": 1713049.0}, {"date": "2024-09-11", "close": 1.97, "volume": 2029102.0}, {"date": "2024-09-12", "close": 1.94, "volume": 1539198.0}, {"date": "2024-09-13", "close": 2.04, "volume": 1340554.0}, {"date": "2024-09-16", "close": 2.04, "volume": 810568.0}, {"date": "2024-09-17", "close": 2.12, "volume": 1435560.0}, {"date": "2024-09-18", "close": 2.11, "volume": 1076002.0}, {"date": "2024-09-19", "close": 2.11, "volume": 764538.0}, {"date": "2024-09-20", "close": 2.08, "volume": 2096059.0}, {"date": "2024-09-23", "close": 2.09, "volume": 683969.0}, {"date": "2024-09-24", "close": 2.12, "volume": 823264.0}, {"date": "2024-09-25", "close": 2.04, "volume": 937621.0}, {"date": "2024-09-26", "close": 2.01, "volume": 1445644.0}, {"date": "2024-09-27", "close": 2.07, "volume": 2178238.0}, {"date": "2024-09-30", "close": 2.15, "volume": 2620421.0}, {"date": "2024-10-01", "close": 2.32, "volume": 3186340.0}, {"date": "2024-10-02", "close": 2.43, "volume": 4594821.0}, {"date": "2024-10-03", "close": 2.7, "volume": 5281793.0}, {"date": "2024-10-04", "close": 2.68, "volume": 5876909.0}, {"date": "2024-10-07", "close": 2.79, "volume": 3066958.0}, {"date": "2024-10-08", "close": 2.37, "volume": 4238068.0}, {"date": "2024-10-09", "close": 2.26, "volume": 2101990.0}, {"date": "2024-10-10", "close": 2.24, "volume": 1943559.0}, {"date": "2024-10-11", "close": 2.24, "volume": 1870377.0}, {"date": "2024-10-14", "close": 2.13, "volume": 2059098.0}, {"date": "2024-10-15", "close": 1.99, "volume": 4270651.0}, {"date": "2024-10-16", "close": 2.04, "volume": 2528105.0}, {"date": "2024-10-17", "close": 2.09, "volume": 954223.0}, {"date": "2024-10-18", "close": 2.11, "volume": 1264513.0}, {"date": "2024-10-21", "close": 2.1, "volume": 1173348.0}, {"date": "2024-10-22", "close": 2.11, "volume": 1150923.0}, {"date": "2024-10-23", "close": 2.09, "volume": 1034489.0}, {"date": "2024-10-24", "close": 2.12, "volume": 862140.0}, {"date": "2024-10-25", "close": 2.15, "volume": 820960.0}, {"date": "2024-10-28", "close": 2.06, "volume": 1619661.0}, {"date": "2024-10-29", "close": 2.14, "volume": 2297699.0}, {"date": "2024-10-30", "close": 2.16, "volume": 1335238.0}, {"date": "2024-10-31", "close": 2.13, "volume": 1087540.0}, {"date": "2024-11-01", "close": 2.09, "volume": 1173323.0}, {"date": "2024-11-04", "close": 2.14, "volume": 1243268.0}, {"date": "2024-11-05", "close": 2.25, "volume": 1606869.0}, {"date": "2024-11-06", "close": 2.42, "volume": 3069777.0}, {"date": "2024-11-07", "close": 2.46, "volume": 2806295.0}, {"date": "2024-11-08", "close": 2.15, "volume": 2740401.0}, {"date": "2024-11-11", "close": 2.08, "volume": 2199229.0}, {"date": "2024-11-12", "close": 2.05, "volume": 3132985.0}, {"date": "2024-11-13", "close": 2.05, "volume": 1568045.0}, {"date": "2024-11-14", "close": 2.04, "volume": 1291592.0}, {"date": "2024-11-15", "close": 2.0, "volume": 1634483.0}, {"date": "2024-11-18", "close": 2.01, "volume": 1554165.0}, {"date": "2024-11-19", "close": 1.98, "volume": 2017364.0}, {"date": "2024-11-20", "close": 2.01, "volume": 847584.0}, {"date": "2024-11-21", "close": 1.98, "volume": 3230102.0}, {"date": "2024-11-22", "close": 1.97, "volume": 1467385.0}, {"date": "2024-11-25", "close": 1.98, "volume": 3773937.0}, {"date": "2024-11-26", "close": 1.91, "volume": 2117856.0}, {"date": "2024-11-27", "close": 1.91, "volume": 1029100.0}, {"date": "2024-11-29", "close": 1.94, "volume": 853589.0}, {"date": "2024-12-02", "close": 1.91, "volume": 2000075.0}, {"date": "2024-12-03", "close": 1.89, "volume": 1492087.0}, {"date": "2024-12-04", "close": 1.82, "volume": 2469116.0}, {"date": "2024-12-05", "close": 1.81, "volume": 1199909.0}, {"date": "2024-12-06", "close": 1.75, "volume": 2730551.0}, {"date": "2024-12-09", "close": 1.79, "volume": 1627816.0}, {"date": "2024-12-10", "close": 1.8, "volume": 1120479.0}, {"date": "2024-12-11", "close": 1.83, "volume": 1960535.0}, {"date": "2024-12-12", "close": 1.76, "volume": 2557628.0}, {"date": "2024-12-13", "close": 1.7, "volume": 1861118.0}, {"date": "2024-12-16", "close": 1.57, "volume": 4584968.0}, {"date": "2024-12-17", "close": 1.57, "volume": 2270652.0}, {"date": "2024-12-18", "close": 1.47, "volume": 3094858.0}, {"date": "2024-12-19", "close": 1.37, "volume": 3373617.0}, {"date": "2024-12-20", "close": 1.44, "volume": 4275131.0}, {"date": "2024-12-23", "close": 1.51, "volume": 2065744.0}, {"date": "2024-12-24", "close": 1.53, "volume": 2763426.0}, {"date": "2024-12-26", "close": 1.57, "volume": 1527562.0}, {"date": "2024-12-27", "close": 1.61, "volume": 2518443.0}, {"date": "2024-12-30", "close": 1.67, "volume": 3642859.0}, {"date": "2024-12-31", "close": 1.66, "volume": 2243698.0}, {"date": "2025-01-02", "close": 1.78, "volume": 3486815.0}, {"date": "2025-01-03", "close": 1.76, "volume": 1440881.0}, {"date": "2025-01-06", "close": 1.65, "volume": 2574617.0}, {"date": "2025-01-07", "close": 1.63, "volume": 2299761.0}, {"date": "2025-01-08", "close": 1.71, "volume": 1926515.0}, {"date": "2025-01-10", "close": 1.71, "volume": 2227756.0}, {"date": "2025-01-13", "close": 1.79, "volume": 2784967.0}, {"date": "2025-01-14", "close": 1.83, "volume": 3431276.0}, {"date": "2025-01-15", "close": 1.85, "volume": 2452147.0}, {"date": "2025-01-16", "close": 1.89, "volume": 2639666.0}, {"date": "2025-01-17", "close": 1.85, "volume": 1999970.0}, {"date": "2025-01-21", "close": 1.82, "volume": 1707760.0}, {"date": "2025-01-22", "close": 1.73, "volume": 1524640.0}, {"date": "2025-01-23", "close": 1.72, "volume": 1078103.0}, {"date": "2025-01-24", "close": 1.73, "volume": 1274363.0}, {"date": "2025-01-27", "close": 1.67, "volume": 1156371.0}, {"date": "2025-01-28", "close": 1.63, "volume": 1175576.0}, {"date": "2025-01-29", "close": 1.64, "volume": 1158749.0}, {"date": "2025-01-30", "close": 1.61, "volume": 964239.0}, {"date": "2025-01-31", "close": 1.56, "volume": 865038.0}, {"date": "2025-02-03", "close": 1.55, "volume": 1092966.0}, {"date": "2025-02-04", "close": 1.58, "volume": 866915.0}, {"date": "2025-02-05", "close": 1.61, "volume": 1014322.0}, {"date": "2025-02-06", "close": 1.56, "volume": 607912.0}, {"date": "2025-02-07", "close": 1.55, "volume": 1473984.0}, {"date": "2025-02-10", "close": 1.63, "volume": 1502890.0}, {"date": "2025-02-11", "close": 1.65, "volume": 661541.0}, {"date": "2025-02-12", "close": 1.59, "volume": 722149.0}, {"date": "2025-02-13", "close": 1.67, "volume": 948271.0}, {"date": "2025-02-14", "close": 1.75, "volume": 1629678.0}, {"date": "2025-02-18", "close": 1.82, "volume": 1082941.0}, {"date": "2025-02-19", "close": 1.84, "volume": 898428.0}, {"date": "2025-02-20", "close": 1.86, "volume": 1091109.0}, {"date": "2025-02-21", "close": 1.77, "volume": 1283786.0}, {"date": "2025-02-24", "close": 1.76, "volume": 618688.0}, {"date": "2025-02-25", "close": 1.69, "volume": 729100.0}, {"date": "2025-02-26", "close": 1.65, "volume": 970878.0}, {"date": "2025-02-27", "close": 1.71, "volume": 1005497.0}, {"date": "2025-02-28", "close": 1.67, "volume": 720310.0}, {"date": "2025-03-03", "close": 1.53, "volume": 1874943.0}, {"date": "2025-03-04", "close": 1.51, "volume": 5388204.0}, {"date": "2025-03-05", "close": 1.49, "volume": 1649679.0}, {"date": "2025-03-06", "close": 1.44, "volume": 1439005.0}, {"date": "2025-03-07", "close": 1.47, "volume": 1262270.0}, {"date": "2025-03-10", "close": 1.45, "volume": 942401.0}, {"date": "2025-03-11", "close": 1.46, "volume": 1393633.0}, {"date": "2025-03-12", "close": 1.5, "volume": 901525.0}, {"date": "2025-03-13", "close": 1.45, "volume": 781222.0}, {"date": "2025-03-14", "close": 1.56, "volume": 989208.0}, {"date": "2025-03-17", "close": 1.59, "volume": 1119532.0}, {"date": "2025-03-18", "close": 1.58, "volume": 730667.0}, {"date": "2025-03-19", "close": 1.63, "volume": 937256.0}, {"date": "2025-03-20", "close": 1.6, "volume": 745292.0}, {"date": "2025-03-21", "close": 1.6, "volume": 3107522.0}, {"date": "2025-03-24", "close": 1.64, "volume": 822082.0}, {"date": "2025-03-25", "close": 1.62, "volume": 543894.0}, {"date": "2025-03-26", "close": 1.64, "volume": 870956.0}, {"date": "2025-03-27", "close": 1.59, "volume": 1096178.0}, {"date": "2025-03-28", "close": 1.58, "volume": 469002.0}, {"date": "2025-03-31", "close": 1.55, "volume": 1036828.0}, {"date": "2025-04-01", "close": 1.46, "volume": 1361445.0}, {"date": "2025-04-02", "close": 1.46, "volume": 943752.0}, {"date": "2025-04-03", "close": 1.31, "volume": 2759464.0}, {"date": "2025-04-04", "close": 1.24, "volume": 2598598.0}, {"date": "2025-04-07", "close": 1.24, "volume": 1753306.0}, {"date": "2025-04-08", "close": 1.14, "volume": 3109623.0}, {"date": "2025-04-09", "close": 1.23, "volume": 4309706.0}, {"date": "2025-04-10", "close": 1.13, "volume": 1571189.0}, {"date": "2025-04-11", "close": 1.17, "volume": 1420372.0}, {"date": "2025-04-14", "close": 1.15, "volume": 1868426.0}, {"date": "2025-04-15", "close": 1.12, "volume": 765670.0}, {"date": "2025-04-16", "close": 1.11, "volume": 1525568.0}, {"date": "2025-04-17", "close": 1.18, "volume": 1298653.0}, {"date": "2025-04-21", "close": 1.14, "volume": 963450.0}, {"date": "2025-04-22", "close": 1.14, "volume": 1059033.0}, {"date": "2025-04-23", "close": 1.15, "volume": 1356555.0}, {"date": "2025-04-24", "close": 1.16, "volume": 758556.0}, {"date": "2025-04-25", "close": 1.18, "volume": 720400.0}, {"date": "2025-04-28", "close": 1.19, "volume": 1028040.0}, {"date": "2025-04-29", "close": 1.19, "volume": 1246200.0}, {"date": "2025-04-30", "close": 1.15, "volume": 1253007.0}, {"date": "2025-05-01", "close": 1.16, "volume": 886918.0}, {"date": "2025-05-02", "close": 1.19, "volume": 792948.0}, {"date": "2025-05-05", "close": 1.15, "volume": 917112.0}, {"date": "2025-05-06", "close": 1.16, "volume": 1026358.0}, {"date": "2025-05-07", "close": 1.25, "volume": 3046427.0}, {"date": "2025-05-08", "close": 1.35, "volume": 1931928.0}, {"date": "2025-05-09", "close": 1.37, "volume": 1790736.0}, {"date": "2025-05-12", "close": 1.48, "volume": 2874603.0}, {"date": "2025-05-13", "close": 1.6, "volume": 2013358.0}, {"date": "2025-05-14", "close": 1.56, "volume": 1649248.0}, {"date": "2025-05-15", "close": 1.45, "volume": 1603855.0}, {"date": "2025-05-16", "close": 1.46, "volume": 958267.0}, {"date": "2025-05-19", "close": 1.45, "volume": 750758.0}, {"date": "2025-05-20", "close": 1.45, "volume": 644360.0}, {"date": "2025-05-21", "close": 1.4, "volume": 1523541.0}, {"date": "2025-05-22", "close": 1.38, "volume": 980682.0}, {"date": "2025-05-23", "close": 1.39, "volume": 1280091.0}, {"date": "2025-05-27", "close": 1.45, "volume": 1541590.0}, {"date": "2025-05-28", "close": 1.5, "volume": 1146637.0}, {"date": "2025-05-29", "close": 1.51, "volume": 1048584.0}, {"date": "2025-05-30", "close": 1.48, "volume": 1052896.0}, {"date": "2025-06-02", "close": 1.57, "volume": 2775680.0}, {"date": "2025-06-03", "close": 1.65, "volume": 1758793.0}, {"date": "2025-06-04", "close": 1.6, "volume": 1846825.0}, {"date": "2025-06-05", "close": 1.6, "volume": 1050978.0}, {"date": "2025-06-06", "close": 1.68, "volume": 1114676.0}, {"date": "2025-06-09", "close": 1.72, "volume": 940042.0}, {"date": "2025-06-10", "close": 1.8, "volume": 1966458.0}, {"date": "2025-06-11", "close": 1.87, "volume": 2740369.0}, {"date": "2025-06-12", "close": 1.94, "volume": 2086663.0}, {"date": "2025-06-13", "close": 2.15, "volume": 7780315.0}, {"date": "2025-06-16", "close": 2.07, "volume": 5808294.0}, {"date": "2025-06-17", "close": 2.23, "volume": 6477644.0}, {"date": "2025-06-18", "close": 2.36, "volume": 8538647.0}, {"date": "2025-06-20", "close": 2.15, "volume": 5958939.0}, {"date": "2025-06-23", "close": 2.05, "volume": 9514550.0}, {"date": "2025-06-24", "close": 1.77, "volume": 5979963.0}, {"date": "2025-06-25", "close": 1.65, "volume": 3000108.0}, {"date": "2025-06-26", "close": 1.73, "volume": 3145368.0}, {"date": "2025-06-27", "close": 1.73, "volume": 4396026.0}, {"date": "2025-06-30", "close": 1.65, "volume": 1732759.0}, {"date": "2025-07-01", "close": 1.69, "volume": 2189297.0}, {"date": "2025-07-02", "close": 1.8, "volume": 2400139.0}, {"date": "2025-07-03", "close": 1.77, "volume": 1266655.0}, {"date": "2025-07-07", "close": 1.72, "volume": 2164910.0}, {"date": "2025-07-08", "close": 1.85, "volume": 2044899.0}, {"date": "2025-07-09", "close": 1.8, "volume": 1468812.0}, {"date": "2025-07-10", "close": 1.78, "volume": 1583607.0}, {"date": "2025-07-11", "close": 1.81, "volume": 960502.0}, {"date": "2025-07-14", "close": 1.81, "volume": 1201791.0}, {"date": "2025-07-15", "close": 1.71, "volume": 1252409.0}, {"date": "2025-07-16", "close": 1.68, "volume": 1518286.0}, {"date": "2025-07-17", "close": 1.7, "volume": 1108048.0}, {"date": "2025-07-18", "close": 1.7, "volume": 1328709.0}, {"date": "2025-07-21", "close": 1.65, "volume": 2012055.0}, {"date": "2025-07-22", "close": 1.71, "volume": 1170368.0}, {"date": "2025-07-23", "close": 1.76, "volume": 2190040.0}, {"date": "2025-07-24", "close": 1.76, "volume": 1549465.0}, {"date": "2025-07-25", "close": 1.74, "volume": 976005.0}, {"date": "2025-07-28", "close": 1.83, "volume": 2079428.0}, {"date": "2025-07-29", "close": 1.87, "volume": 1824193.0}, {"date": "2025-07-30", "close": 1.81, "volume": 1738974.0}, {"date": "2025-07-31", "close": 1.77, "volume": 1294374.0}, {"date": "2025-08-01", "close": 1.7, "volume": 1770484.0}, {"date": "2025-08-04", "close": 1.73, "volume": 1300403.0}, {"date": "2025-08-05", "close": 1.73, "volume": 1388622.0}, {"date": "2025-08-06", "close": 1.8, "volume": 1870679.0}, {"date": "2025-08-07", "close": 1.72, "volume": 1207614.0}, {"date": "2025-08-08", "close": 1.73, "volume": 1343984.0}, {"date": "2025-08-11", "close": 1.72, "volume": 791846.0}, {"date": "2025-08-12", "close": 1.75, "volume": 1005305.0}, {"date": "2025-08-13", "close": 1.75, "volume": 1252930.0}, {"date": "2025-08-14", "close": 1.75, "volume": 889732.0}, {"date": "2025-08-15", "close": 1.72, "volume": 653530.0}, {"date": "2025-08-18", "close": 1.74, "volume": 687541.0}, {"date": "2025-08-19", "close": 1.68, "volume": 1251643.0}, {"date": "2025-08-20", "close": 1.68, "volume": 863074.0}, {"date": "2025-08-21", "close": 1.72, "volume": 720609.0}, {"date": "2025-08-22", "close": 1.8, "volume": 1638809.0}, {"date": "2025-08-25", "close": 1.84, "volume": 1557469.0}, {"date": "2025-08-26", "close": 1.8, "volume": 749127.0}, {"date": "2025-08-27", "close": 1.81, "volume": 548036.0}, {"date": "2025-08-28", "close": 1.8, "volume": 818890.0}, {"date": "2025-08-29", "close": 1.82, "volume": 535054.0}, {"date": "2025-09-02", "close": 1.86, "volume": 866741.0}, {"date": "2025-09-03", "close": 1.77, "volume": 1203245.0}, {"date": "2025-09-04", "close": 1.82, "volume": 906310.0}, {"date": "2025-09-05", "close": 1.76, "volume": 934325.0}, {"date": "2025-09-08", "close": 1.75, "volume": 698810.0}, {"date": "2025-09-09", "close": 1.73, "volume": 462785.0}, {"date": "2025-09-10", "close": 1.76, "volume": 883266.0}, {"date": "2025-09-11", "close": 1.74, "volume": 716655.0}, {"date": "2025-09-12", "close": 1.73, "volume": 558458.0}, {"date": "2025-09-15", "close": 1.74, "volume": 775892.0}, {"date": "2025-09-16", "close": 1.81, "volume": 1161137.0}, {"date": "2025-09-17", "close": 1.81, "volume": 1226304.0}, {"date": "2025-09-18", "close": 1.82, "volume": 1233137.0}, {"date": "2025-09-19", "close": 1.76, "volume": 3402687.0}, {"date": "2025-09-22", "close": 1.78, "volume": 1031112.0}, {"date": "2025-09-23", "close": 1.85, "volume": 2069451.0}, {"date": "2025-09-24", "close": 1.96, "volume": 3106373.0}, {"date": "2025-09-25", "close": 1.97, "volume": 1566275.0}, {"date": "2025-09-26", "close": 2.06, "volume": 3103839.0}, {"date": "2025-09-29", "close": 1.86, "volume": 2991450.0}, {"date": "2025-09-30", "close": 1.82, "volume": 1481264.0}, {"date": "2025-10-01", "close": 1.89, "volume": 1820990.0}, {"date": "2025-10-02", "close": 1.85, "volume": 1095126.0}, {"date": "2025-10-03", "close": 1.89, "volume": 1479426.0}, {"date": "2025-10-06", "close": 2.16, "volume": 6901885.0}, {"date": "2025-10-07", "close": 2.19, "volume": 3255052.0}, {"date": "2025-10-08", "close": 2.24, "volume": 3213269.0}, {"date": "2025-10-09", "close": 2.26, "volume": 3222075.0}, {"date": "2025-10-10", "close": 2.07, "volume": 2711759.0}, {"date": "2025-10-13", "close": 2.52, "volume": 10739870.0}, {"date": "2025-10-14", "close": 2.25, "volume": 3002224.0}, {"date": "2025-10-15", "close": 2.25, "volume": 1775945.0}, {"date": "2025-10-16", "close": 2.14, "volume": 1708107.0}, {"date": "2025-10-17", "close": 2.09, "volume": 1057334.0}, {"date": "2025-10-20", "close": 2.16, "volume": 1269233.0}, {"date": "2025-10-21", "close": 2.11, "volume": 1530507.0}, {"date": "2025-10-22", "close": 2.1, "volume": 1819493.0}, {"date": "2025-10-23", "close": 2.24, "volume": 2054628.0}, {"date": "2025-10-24", "close": 2.26, "volume": 1621700.0}, {"date": "2025-10-27", "close": 2.18, "volume": 1324630.0}, {"date": "2025-10-28", "close": 2.13, "volume": 1610778.0}, {"date": "2025-10-29", "close": 2.12, "volume": 1026924.0}, {"date": "2025-10-30", "close": 2.06, "volume": 1317523.0}, {"date": "2025-10-31", "close": 2.1, "volume": 964009.0}, {"date": "2025-11-03", "close": 2.07, "volume": 858716.0}, {"date": "2025-11-04", "close": 1.97, "volume": 1760369.0}, {"date": "2025-11-05", "close": 1.95, "volume": 1382371.0}, {"date": "2025-11-06", "close": 1.92, "volume": 1716243.0}, {"date": "2025-11-07", "close": 2.04, "volume": 2190323.0}, {"date": "2025-11-10", "close": 1.9, "volume": 2020098.0}, {"date": "2025-11-11", "close": 1.99, "volume": 1724390.0}, {"date": "2025-11-12", "close": 1.9, "volume": 1720212.0}, {"date": "2025-11-13", "close": 1.92, "volume": 1173645.0}, {"date": "2025-11-14", "close": 1.92, "volume": 845150.0}, {"date": "2025-11-17", "close": 1.88, "volume": 775656.0}, {"date": "2025-11-18", "close": 1.93, "volume": 1123081.0}, {"date": "2025-11-19", "close": 1.88, "volume": 1013949.0}, {"date": "2025-11-20", "close": 1.89, "volume": 1454991.0}, {"date": "2025-11-21", "close": 1.86, "volume": 1483397.0}, {"date": "2025-11-24", "close": 1.81, "volume": 1391810.0}, {"date": "2025-11-25", "close": 1.78, "volume": 712950.0}, {"date": "2025-11-26", "close": 1.75, "volume": 854828.0}, {"date": "2025-11-28", "close": 1.77, "volume": 913808.0}, {"date": "2025-12-01", "close": 1.69, "volume": 1827892.0}, {"date": "2025-12-02", "close": 1.64, "volume": 1971814.0}, {"date": "2025-12-03", "close": 1.79, "volume": 1781399.0}, {"date": "2025-12-04", "close": 1.8, "volume": 1132911.0}, {"date": "2025-12-05", "close": 1.85, "volume": 728409.0}, {"date": "2025-12-08", "close": 1.81, "volume": 909431.0}, {"date": "2025-12-09", "close": 1.8, "volume": 689118.0}, {"date": "2025-12-10", "close": 1.74, "volume": 1313204.0}, {"date": "2025-12-11", "close": 1.7, "volume": 959168.0}, {"date": "2025-12-12", "close": 1.7, "volume": 821024.0}, {"date": "2025-12-15", "close": 1.63, "volume": 1988108.0}, {"date": "2025-12-16", "close": 1.67, "volume": 1672021.0}, {"date": "2025-12-17", "close": 1.7, "volume": 1949005.0}, {"date": "2025-12-18", "close": 1.72, "volume": 1469894.0}, {"date": "2025-12-19", "close": 1.68, "volume": 2054209.0}, {"date": "2025-12-22", "close": 1.68, "volume": 1207472.0}, {"date": "2025-12-23", "close": 1.66, "volume": 854820.0}, {"date": "2025-12-24", "close": 1.66, "volume": 512960.0}, {"date": "2025-12-26", "close": 1.63, "volume": 796699.0}, {"date": "2025-12-29", "close": 1.66, "volume": 907121.0}, {"date": "2025-12-30", "close": 1.68, "volume": 755384.0}, {"date": "2025-12-31", "close": 1.63, "volume": 1387119.0}, {"date": "2026-01-02", "close": 1.61, "volume": 856466.0}, {"date": "2026-01-05", "close": 1.57, "volume": 2892596.0}, {"date": "2026-01-06", "close": 1.54, "volume": 1871792.0}, {"date": "2026-01-07", "close": 1.5, "volume": 1076840.0}, {"date": "2026-01-08", "close": 1.55, "volume": 1532804.0}, {"date": "2026-01-09", "close": 1.64, "volume": 1394705.0}, {"date": "2026-01-12", "close": 1.69, "volume": 1469640.0}, {"date": "2026-01-13", "close": 1.87, "volume": 3213550.0}, {"date": "2026-01-14", "close": 1.89, "volume": 2951670.0}, {"date": "2026-01-15", "close": 1.85, "volume": 2556611.0}, {"date": "2026-01-16", "close": 1.81, "volume": 1174779.0}, {"date": "2026-01-20", "close": 1.78, "volume": 1139971.0}, {"date": "2026-01-21", "close": 1.89, "volume": 1976171.0}, {"date": "2026-01-22", "close": 1.92, "volume": 1329442.0}, {"date": "2026-01-23", "close": 2.02, "volume": 2169959.0}, {"date": "2026-01-26", "close": 2.06, "volume": 2591503.0}, {"date": "2026-01-27", "close": 2.08, "volume": 3592959.0}, {"date": "2026-01-28", "close": 2.1, "volume": 2330917.0}, {"date": "2026-01-29", "close": 2.25, "volume": 3166160.0}, {"date": "2026-01-30", "close": 2.17, "volume": 2509252.0}, {"date": "2026-02-02", "close": 2.06, "volume": 1950001.0}, {"date": "2026-02-03", "close": 2.18, "volume": 1623544.0}, {"date": "2026-02-04", "close": 2.18, "volume": 2285237.0}, {"date": "2026-02-05", "close": 2.1, "volume": 1666296.0}, {"date": "2026-02-06", "close": 2.38, "volume": 5929825.0}, {"date": "2026-02-09", "close": 2.5, "volume": 3007817.0}, {"date": "2026-02-10", "close": 2.47, "volume": 2461299.0}, {"date": "2026-02-11", "close": 2.62, "volume": 2289511.0}, {"date": "2026-02-12", "close": 2.34, "volume": 2968462.0}, {"date": "2026-02-13", "close": 2.26, "volume": 2590094.0}, {"date": "2026-02-17", "close": 2.17, "volume": 1540536.0}, {"date": "2026-02-18", "close": 2.34, "volume": 2733164.0}, {"date": "2026-02-19", "close": 2.62, "volume": 10636180.0}, {"date": "2026-02-20", "close": 2.67, "volume": 3026008.0}, {"date": "2026-02-23", "close": 2.61, "volume": 3679607.0}, {"date": "2026-02-24", "close": 2.59, "volume": 2383038.0}, {"date": "2026-02-25", "close": 2.53, "volume": 2075807.0}, {"date": "2026-02-26", "close": 2.56, "volume": 1853488.0}, {"date": "2026-02-27", "close": 2.65, "volume": 3813488.0}, {"date": "2026-03-02", "close": 3.0, "volume": 10631530.0}, {"date": "2026-03-03", "close": 3.1, "volume": 15435030.0}, {"date": "2026-03-04", "close": 2.93, "volume": 5783558.0}, {"date": "2026-03-05", "close": 2.81, "volume": 6104316.0}, {"date": "2026-03-06", "close": 3.14, "volume": 11768620.0}, {"date": "2026-03-09", "close": 3.09, "volume": 27494170.0}, {"date": "2026-03-10", "close": 2.69, "volume": 17107370.0}, {"date": "2026-03-11", "close": 2.85, "volume": 8386840.0}, {"date": "2026-03-12", "close": 3.46, "volume": 22273350.0}, {"date": "2026-03-13", "close": 3.37, "volume": 11974600.0}, {"date": "2026-03-16", "close": 3.1, "volume": 10072630.0}, {"date": "2026-03-17", "close": 3.12, "volume": 8451643.0}, {"date": "2026-03-18", "close": 3.0, "volume": 11137410.0}, {"date": "2026-03-19", "close": 3.01, "volume": 9445084.0}, {"date": "2026-03-20", "close": 3.1, "volume": 10571460.0}, {"date": "2026-03-23", "close": 2.86, "volume": 10161360.0}, {"date": "2026-03-24", "close": 3.02, "volume": 6416484.0}, {"date": "2026-03-25", "close": 3.0, "volume": 5689373.0}, {"date": "2026-03-26", "close": 3.28, "volume": 10749610.0}, {"date": "2026-03-27", "close": 3.38, "volume": 7861418.0}, {"date": "2026-03-30", "close": 3.6, "volume": 11876730.0}, {"date": "2026-03-31", "close": 3.41, "volume": 14865080.0}, {"date": "2026-04-01", "close": 3.01, "volume": 10850710.0}, {"date": "2026-04-02", "close": 3.15, "volume": 12054920.0}, {"date": "2026-04-06", "close": 3.42, "volume": 12759390.0}, {"date": "2026-04-07", "close": 3.38, "volume": 9874879.0}, {"date": "2026-04-08", "close": 2.92, "volume": 13270070.0}, {"date": "2026-04-09", "close": 2.77, "volume": 11798070.0}, {"date": "2026-04-10", "close": 2.76, "volume": 5778985.0}, {"date": "2026-04-13", "close": 3.04, "volume": 13374360.0}, {"date": "2026-04-14", "close": 2.8, "volume": 7364523.0}, {"date": "2026-04-15", "close": 2.88, "volume": 6556613.0}, {"date": "2026-04-16", "close": 3.06, "volume": 7459211.0}, {"date": "2026-04-17", "close": 2.87, "volume": 9422818.0}, {"date": "2026-04-20", "close": 2.98, "volume": 7504361.0}, {"date": "2026-04-21", "close": 3.24, "volume": 7646747.0}, {"date": "2026-04-22", "close": 3.9, "volume": 17309210.0}, {"date": "2026-04-23", "close": 3.8, "volume": 9977837.0}, {"date": "2026-04-24", "close": 3.82, "volume": 4660371.0}, {"date": "2026-04-27", "close": 3.78, "volume": 5996837.0}, {"date": "2026-04-28", "close": 3.99, "volume": 7214263.0}, {"date": "2026-04-29", "close": 4.48, "volume": 9639140.0}, {"date": "2026-04-30", "close": 4.21, "volume": 6830310.0}, {"date": "2026-05-01", "close": 4.13, "volume": 5390445.0}, {"date": "2026-05-04", "close": 4.38, "volume": 6932173.0}, {"date": "2026-05-05", "close": 4.21, "volume": 4888590.0}, {"date": "2026-05-06", "close": 3.82, "volume": 7264812.0}, {"date": "2026-05-07", "close": 3.82, "volume": 5526390.0}, {"date": "2026-05-08", "close": 3.71, "volume": 8363170.0}, {"date": "2026-05-11", "close": 3.89, "volume": 5290806.0}, {"date": "2026-05-12", "close": 4.21, "volume": 8659390.0}, {"date": "2026-05-13", "close": 4.4, "volume": 7315328.0}, {"date": "2026-05-14", "close": 4.45, "volume": 6040151.0}, {"date": "2026-05-15", "close": 4.75, "volume": 7651762.0}, {"date": "2026-05-18", "close": 4.91, "volume": 9412489.0}, {"date": "2026-05-19", "close": 4.76, "volume": 7311769.0}, {"date": "2026-05-20", "close": 4.48, "volume": 6677563.0}, {"date": "2026-05-21", "close": 4.39, "volume": 6019663.0}, {"date": "2026-05-22", "close": 4.43, "volume": 3908601.0}, {"date": "2026-05-26", "close": 4.07, "volume": 5084882.0}, {"date": "2026-05-27", "close": 3.71, "volume": 5960775.0}, {"date": "2026-05-28", "close": 3.72, "volume": 7270772.0}, {"date": "2026-05-29", "close": 3.68, "volume": 4446686.0}, {"date": "2026-06-01", "close": 3.99, "volume": 7537661.0}, {"date": "2026-06-02", "close": 4.02, "volume": 3904628.0}, {"date": "2026-06-03", "close": 4.01, "volume": 5444148.0}, {"date": "2026-06-04", "close": 4.1, "volume": 4004557.0}, {"date": "2026-06-05", "close": 3.7, "volume": 4066582.0}, {"date": "2026-06-08", "close": 3.95, "volume": 3228718.0}, {"date": "2026-06-09", "close": 3.84, "volume": 5696919.0}, {"date": "2026-06-10", "close": 4.28, "volume": 7976496.0}, {"date": "2026-06-11", "close": 4.11, "volume": 5995928.0}, {"date": "2026-06-12", "close": 4.06, "volume": 4693777.0}, {"date": "2026-06-15", "close": 3.39, "volume": 7002859.0}, {"date": "2026-06-16", "close": 3.22, "volume": 5207977.0}, {"date": "2026-06-17", "close": 3.31, "volume": 4263119.0}, {"date": "2026-06-18", "close": 3.21, "volume": 7054832.0}, {"date": "2026-06-22", "close": 3.31, "volume": 4835244.0}, {"date": "2026-06-23", "close": 3.33, "volume": 3052554.0}, {"date": "2026-06-24", "close": 3.13, "volume": 3590438.0}, {"date": "2026-06-25", "close": 3.19, "volume": 3255045.0}, {"date": "2026-06-26", "close": 3.27, "volume": 8256586.0}, {"date": "2026-06-29", "close": 3.2, "volume": 2127926.0}, {"date": "2026-06-30", "close": 3.15, "volume": 2694525.0}, {"date": "2026-07-01", "close": 3.08, "volume": 2189360.0}, {"date": "2026-07-02", "close": 3.09, "volume": 2200835.0}, {"date": "2026-07-06", "close": 3.09, "volume": 2183470.0}, {"date": "2026-07-07", "close": 3.31, "volume": 4378888.0}, {"date": "2026-07-08", "close": 3.59, "volume": 9202998.0}, {"date": "2026-07-09", "close": 3.41, "volume": 4217280.0}, {"date": "2026-07-10", "close": 3.37, "volume": 2988744.0}, {"date": "2026-07-13", "close": 3.55, "volume": 5100149.0}, {"date": "2026-07-14", "close": 3.59, "volume": 4822929.0}, {"date": "2026-07-15", "close": 3.41, "volume": 3430929.0}, {"date": "2026-07-16", "close": 3.33, "volume": 2524145.0}, {"date": "2026-07-17", "close": 3.49, "volume": 4623204.0}, {"date": "2026-07-20", "close": 3.51, "volume": 3827820.0}, {"date": "2026-07-21", "close": 3.63, "volume": 3698280.0}, {"date": "2026-07-22", "close": 3.72, "volume": 3793764.0}, {"date": "2026-07-23", "close": 3.85, "volume": 5004038.0}, {"date": "2026-07-24", "close": 3.66, "volume": 4140273.0}], "refreshing": true}