{"ticker": "GPGI", "overview": {"name": "GPGI, Inc. Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GPGI", "has_prices": true, "as_of": "2026-07-24", "last": 14.02, "prev_close": 14.07, "change": -0.05000000000000071, "change_pct": -0.0035536602700782308, "session_volume": 897176.0, "vwap_5": 14.322028773779055, "vwap_20": 15.0763280059889, "vwap_60": 13.724765217750539, "vwap_250": 18.01591113777733, "high_52w": 26.0, "low_52w": 11.52, "avg_volume_20": 1556413.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002014", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 14.7% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002014-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001013594-26-000679", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "GPGI, Inc.", "who_key": "GPGI, 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": null, "country": "", "headline": "GPGI, Inc. takes a 1.2% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823144/0001013594-26-000679-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-15", "mins": 202489}, {"id": "13DG-0001172661-26-002361", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 7.39% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002361-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001422848-26-000054", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Capital Research Global Investors moves to a 3.9% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000054-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000315066-26-001210", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 13.7% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001210-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002014", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 14.7% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002014-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001013594-26-000679", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "GPGI, Inc.", "who_key": "GPGI, 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": null, "country": "", "headline": "GPGI, Inc. takes a 1.2% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823144/0001013594-26-000679-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-15", "mins": 202489}, {"id": "13DG-0001172661-26-002361", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 7.39% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002361-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001422848-26-000054", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Capital Research Global Investors moves to a 3.9% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000054-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000315066-26-001210", "src": "13DG", "ticker": "GPGI", "cik": "1823144", "company": "GPGI, Inc.", "company_raw": "GPGI, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 13.7% passive stake in GPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001210-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}], "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": "GPGI, Inc. Class A Common Stock", "new_value": "GPGI, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823144", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823144", "applied": 1, "detected_at": "2026-10-24T19:05:41.896187"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GPGI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-28", "close": 7.759, "volume": 85933.0}, {"date": "2021-12-29", "close": 6.4604, "volume": 275226.0}, {"date": "2021-12-30", "close": 6.3306, "volume": 203866.0}, {"date": "2021-12-31", "close": 6.6633, "volume": 208662.0}, {"date": "2022-01-03", "close": 6.7202, "volume": 221897.0}, {"date": "2022-01-04", "close": 6.1683, "volume": 172091.0}, {"date": "2022-01-05", "close": 5.868, "volume": 184977.0}, {"date": "2022-01-06", "close": 5.6488, "volume": 252668.0}, {"date": "2022-01-07", "close": 6.0912, "volume": 362760.0}, {"date": "2022-01-10", "close": 5.9735, "volume": 301483.0}, {"date": "2022-01-11", "close": 6.1926, "volume": 95126.0}, {"date": "2022-01-12", "close": 6.1277, "volume": 109170.0}, {"date": "2022-01-13", "close": 6.0303, "volume": 66711.0}, {"date": "2022-01-14", "close": 6.079, "volume": 29590.0}, {"date": "2022-01-18", "close": 6.3225, "volume": 46227.0}, {"date": "2022-01-19", "close": 6.4848, "volume": 34595.0}, {"date": "2022-01-20", "close": 6.6552, "volume": 63587.0}, {"date": "2022-01-21", "close": 6.712, "volume": 150472.0}, {"date": "2022-01-24", "close": 6.4036, "volume": 63980.0}, {"date": "2022-01-25", "close": 6.079, "volume": 99401.0}, {"date": "2022-01-26", "close": 6.2088, "volume": 66826.0}, {"date": "2022-01-27", "close": 6.29, "volume": 37012.0}, {"date": "2022-01-28", "close": 6.2738, "volume": 19911.0}, {"date": "2022-01-31", "close": 6.2494, "volume": 105760.0}, {"date": "2022-02-01", "close": 6.7607, "volume": 51692.0}, {"date": "2022-02-02", "close": 6.6958, "volume": 54136.0}, {"date": "2022-02-03", "close": 6.29, "volume": 35623.0}, {"date": "2022-02-04", "close": 6.3468, "volume": 20965.0}, {"date": "2022-02-07", "close": 6.6877, "volume": 34928.0}, {"date": "2022-02-08", "close": 6.777, "volume": 52333.0}, {"date": "2022-02-09", "close": 6.9718, "volume": 60140.0}, {"date": "2022-02-10", "close": 6.7445, "volume": 92969.0}, {"date": "2022-02-11", "close": 6.3549, "volume": 415925.0}, {"date": "2022-02-14", "close": 5.8761, "volume": 191807.0}, {"date": "2022-02-15", "close": 5.8923, "volume": 144900.0}, {"date": "2022-02-16", "close": 5.7868, "volume": 322246.0}, {"date": "2022-02-17", "close": 5.6326, "volume": 489699.0}, {"date": "2022-02-18", "close": 5.4216, "volume": 267065.0}, {"date": "2022-02-22", "close": 5.4216, "volume": 104897.0}, {"date": "2022-02-23", "close": 5.5271, "volume": 113865.0}, {"date": "2022-02-24", "close": 5.2755, "volume": 79102.0}, {"date": "2022-02-25", "close": 5.6488, "volume": 85595.0}, {"date": "2022-02-28", "close": 5.7381, "volume": 156437.0}, {"date": "2022-03-01", "close": 5.5109, "volume": 302414.0}, {"date": "2022-03-02", "close": 5.6001, "volume": 123425.0}, {"date": "2022-03-03", "close": 5.3891, "volume": 438992.0}, {"date": "2022-03-04", "close": 5.3566, "volume": 405325.0}, {"date": "2022-03-07", "close": 5.9085, "volume": 316485.0}, {"date": "2022-03-08", "close": 5.6488, "volume": 131422.0}, {"date": "2022-03-09", "close": 5.5839, "volume": 130386.0}, {"date": "2022-03-10", "close": 5.381, "volume": 310245.0}, {"date": "2022-03-11", "close": 6.1277, "volume": 343342.0}, {"date": "2022-03-14", "close": 6.1358, "volume": 125244.0}, {"date": "2022-03-15", "close": 6.2738, "volume": 107172.0}, {"date": "2022-03-16", "close": 6.4036, "volume": 500072.0}, {"date": "2022-03-17", "close": 6.1196, "volume": 183579.0}, {"date": "2022-03-18", "close": 6.079, "volume": 507752.0}, {"date": "2022-03-21", "close": 6.0871, "volume": 75198.0}, {"date": "2022-03-22", "close": 6.0871, "volume": 91659.0}, {"date": "2022-03-23", "close": 6.0465, "volume": 48099.0}, {"date": "2022-03-24", "close": 6.1764, "volume": 120122.0}, {"date": "2022-03-25", "close": 6.0303, "volume": 67962.0}, {"date": "2022-03-28", "close": 5.9735, "volume": 90940.0}, {"date": "2022-03-29", "close": 6.1601, "volume": 187937.0}, {"date": "2022-03-30", "close": 6.1926, "volume": 166295.0}, {"date": "2022-03-31", "close": 6.1601, "volume": 106221.0}, {"date": "2022-04-01", "close": 6.2007, "volume": 201147.0}, {"date": "2022-04-04", "close": 6.0222, "volume": 93227.0}, {"date": "2022-04-05", "close": 5.9654, "volume": 108455.0}, {"date": "2022-04-06", "close": 5.6651, "volume": 197531.0}, {"date": "2022-04-07", "close": 5.6651, "volume": 122576.0}, {"date": "2022-04-08", "close": 5.4216, "volume": 72052.0}, {"date": "2022-04-11", "close": 5.2755, "volume": 64285.0}, {"date": "2022-04-12", "close": 5.5677, "volume": 173354.0}, {"date": "2022-04-13", "close": 5.7543, "volume": 493604.0}, {"date": "2022-04-14", "close": 5.8355, "volume": 51772.0}, {"date": "2022-04-18", "close": 6.2332, "volume": 126289.0}, {"date": "2022-04-19", "close": 6.3387, "volume": 179403.0}, {"date": "2022-04-20", "close": 6.2981, "volume": 95116.0}, {"date": "2022-04-21", "close": 6.1277, "volume": 112432.0}, {"date": "2022-04-22", "close": 6.0222, "volume": 74283.0}, {"date": "2022-04-25", "close": 5.9085, "volume": 123010.0}, {"date": "2022-04-26", "close": 5.8274, "volume": 161852.0}, {"date": "2022-04-27", "close": 5.9085, "volume": 50840.0}, {"date": "2022-04-28", "close": 5.9491, "volume": 35162.0}, {"date": "2022-04-29", "close": 6.2575, "volume": 364596.0}, {"date": "2022-05-02", "close": 6.1196, "volume": 97089.0}, {"date": "2022-05-03", "close": 6.0465, "volume": 94708.0}, {"date": "2022-05-04", "close": 6.0709, "volume": 140267.0}, {"date": "2022-05-05", "close": 5.941, "volume": 91390.0}, {"date": "2022-05-06", "close": 6.2575, "volume": 89408.0}, {"date": "2022-05-09", "close": 5.9004, "volume": 318961.0}, {"date": "2022-05-10", "close": 5.4378, "volume": 374418.0}, {"date": "2022-05-11", "close": 5.032, "volume": 223083.0}, {"date": "2022-05-12", "close": 4.894, "volume": 167014.0}, {"date": "2022-05-13", "close": 5.2511, "volume": 122032.0}, {"date": "2022-05-16", "close": 5.2349, "volume": 94676.0}, {"date": "2022-05-17", "close": 5.6407, "volume": 94852.0}, {"date": "2022-05-18", "close": 5.6975, "volume": 99073.0}, {"date": "2022-05-19", "close": 6.0627, "volume": 213679.0}, {"date": "2022-05-20", "close": 6.1033, "volume": 65482.0}, {"date": "2022-05-23", "close": 6.0465, "volume": 47941.0}, {"date": "2022-05-24", "close": 5.941, "volume": 78316.0}, {"date": "2022-05-25", "close": 6.1114, "volume": 57611.0}, {"date": "2022-05-26", "close": 6.1196, "volume": 75165.0}, {"date": "2022-05-27", "close": 6.1683, "volume": 123246.0}, {"date": "2022-05-31", "close": 6.1764, "volume": 66963.0}, {"date": "2022-06-01", "close": 6.1926, "volume": 67851.0}, {"date": "2022-06-02", "close": 6.1683, "volume": 69131.0}, {"date": "2022-06-03", "close": 6.1114, "volume": 69006.0}, {"date": "2022-06-06", "close": 5.3891, "volume": 104764.0}, {"date": "2022-06-07", "close": 5.3648, "volume": 126808.0}, {"date": "2022-06-08", "close": 5.2593, "volume": 102930.0}, {"date": "2022-06-09", "close": 5.2349, "volume": 122757.0}, {"date": "2022-06-10", "close": 4.9021, "volume": 66571.0}, {"date": "2022-06-13", "close": 4.7723, "volume": 126103.0}, {"date": "2022-06-14", "close": 4.3989, "volume": 85393.0}, {"date": "2022-06-15", "close": 4.3015, "volume": 120451.0}, {"date": "2022-06-16", "close": 4.2285, "volume": 64667.0}, {"date": "2022-06-17", "close": 4.3097, "volume": 233765.0}, {"date": "2022-06-21", "close": 4.4314, "volume": 115570.0}, {"date": "2022-06-22", "close": 4.3584, "volume": 87279.0}, {"date": "2022-06-23", "close": 4.4476, "volume": 91513.0}, {"date": "2022-06-24", "close": 4.6911, "volume": 909434.0}, {"date": "2022-06-27", "close": 4.7804, "volume": 58350.0}, {"date": "2022-06-28", "close": 4.545, "volume": 40430.0}, {"date": "2022-06-29", "close": 4.2853, "volume": 60600.0}, {"date": "2022-06-30", "close": 4.2204, "volume": 45066.0}, {"date": "2022-07-01", "close": 4.4314, "volume": 44425.0}, {"date": "2022-07-05", "close": 4.5369, "volume": 56679.0}, {"date": "2022-07-06", "close": 4.2366, "volume": 87156.0}, {"date": "2022-07-07", "close": 4.4801, "volume": 64084.0}, {"date": "2022-07-08", "close": 4.5531, "volume": 64742.0}, {"date": "2022-07-11", "close": 4.6505, "volume": 105025.0}, {"date": "2022-07-12", "close": 4.5207, "volume": 26694.0}, {"date": "2022-07-13", "close": 4.2366, "volume": 27069.0}, {"date": "2022-07-14", "close": 4.196, "volume": 83768.0}, {"date": "2022-07-15", "close": 4.1392, "volume": 73347.0}, {"date": "2022-07-18", "close": 4.1311, "volume": 35440.0}, {"date": "2022-07-19", "close": 4.3584, "volume": 58087.0}, {"date": "2022-07-20", "close": 4.4233, "volume": 154548.0}, {"date": "2022-07-21", "close": 4.334, "volume": 21380.0}, {"date": "2022-07-22", "close": 4.2285, "volume": 31759.0}, {"date": "2022-07-25", "close": 4.3665, "volume": 31841.0}, {"date": "2022-07-26", "close": 4.1311, "volume": 21523.0}, {"date": "2022-07-27", "close": 4.261, "volume": 38827.0}, {"date": "2022-07-28", "close": 4.3746, "volume": 49084.0}, {"date": "2022-07-29", "close": 4.4314, "volume": 20955.0}, {"date": "2022-08-01", "close": 4.8129, "volume": 52398.0}, {"date": "2022-08-02", "close": 4.9427, "volume": 43707.0}, {"date": "2022-08-03", "close": 4.9752, "volume": 66996.0}, {"date": "2022-08-04", "close": 4.9508, "volume": 74392.0}, {"date": "2022-08-05", "close": 5.3729, "volume": 204265.0}, {"date": "2022-08-08", "close": 5.3648, "volume": 118157.0}, {"date": "2022-08-09", "close": 5.454, "volume": 64883.0}, {"date": "2022-08-10", "close": 5.7219, "volume": 167347.0}, {"date": "2022-08-11", "close": 5.2106, "volume": 825175.0}, {"date": "2022-08-12", "close": 5.6407, "volume": 142257.0}, {"date": "2022-08-15", "close": 5.6082, "volume": 100331.0}, {"date": "2022-08-16", "close": 5.4622, "volume": 304237.0}, {"date": "2022-08-17", "close": 5.1294, "volume": 126111.0}, {"date": "2022-08-18", "close": 5.1132, "volume": 156928.0}, {"date": "2022-08-19", "close": 4.7317, "volume": 108374.0}, {"date": "2022-08-22", "close": 4.7074, "volume": 184937.0}, {"date": "2022-08-23", "close": 4.6992, "volume": 88559.0}, {"date": "2022-08-24", "close": 4.6749, "volume": 45621.0}, {"date": "2022-08-25", "close": 4.8697, "volume": 572907.0}, {"date": "2022-08-26", "close": 4.8372, "volume": 67069.0}, {"date": "2022-08-29", "close": 4.8291, "volume": 162946.0}, {"date": "2022-08-30", "close": 4.8697, "volume": 239608.0}, {"date": "2022-08-31", "close": 4.6911, "volume": 105466.0}, {"date": "2022-09-01", "close": 4.7479, "volume": 127856.0}, {"date": "2022-09-02", "close": 4.8372, "volume": 83730.0}, {"date": "2022-09-06", "close": 4.3989, "volume": 92988.0}, {"date": "2022-09-07", "close": 4.2853, "volume": 111621.0}, {"date": "2022-09-08", "close": 4.5694, "volume": 73726.0}, {"date": "2022-09-09", "close": 4.683, "volume": 61009.0}, {"date": "2022-09-12", "close": 4.8453, "volume": 85621.0}, {"date": "2022-09-13", "close": 4.4558, "volume": 100536.0}, {"date": "2022-09-14", "close": 4.3584, "volume": 89473.0}, {"date": "2022-09-15", "close": 4.1392, "volume": 88553.0}, {"date": "2022-09-16", "close": 4.0499, "volume": 380368.0}, {"date": "2022-09-19", "close": 4.1555, "volume": 65492.0}, {"date": "2022-09-20", "close": 4.0337, "volume": 57477.0}, {"date": "2022-09-21", "close": 4.1392, "volume": 190666.0}, {"date": "2022-09-22", "close": 3.9444, "volume": 67278.0}, {"date": "2022-09-23", "close": 3.9282, "volume": 81804.0}, {"date": "2022-09-26", "close": 3.8957, "volume": 54468.0}, {"date": "2022-09-27", "close": 3.9039, "volume": 84832.0}, {"date": "2022-09-28", "close": 3.985, "volume": 52885.0}, {"date": "2022-09-29", "close": 3.9363, "volume": 45708.0}, {"date": "2022-09-30", "close": 4.0662, "volume": 54420.0}, {"date": "2022-10-03", "close": 4.0499, "volume": 52797.0}, {"date": "2022-10-04", "close": 4.1636, "volume": 78346.0}, {"date": "2022-10-05", "close": 4.3097, "volume": 67087.0}, {"date": "2022-10-06", "close": 4.1555, "volume": 26674.0}, {"date": "2022-10-07", "close": 4.0175, "volume": 39217.0}, {"date": "2022-10-10", "close": 4.2691, "volume": 197583.0}, {"date": "2022-10-11", "close": 4.334, "volume": 70677.0}, {"date": "2022-10-12", "close": 4.334, "volume": 38227.0}, {"date": "2022-10-13", "close": 4.3015, "volume": 47452.0}, {"date": "2022-10-14", "close": 4.2204, "volume": 44455.0}, {"date": "2022-10-17", "close": 4.0743, "volume": 64345.0}, {"date": "2022-10-18", "close": 4.1717, "volume": 51787.0}, {"date": "2022-10-19", "close": 4.2123, "volume": 25477.0}, {"date": "2022-10-20", "close": 4.2529, "volume": 35231.0}, {"date": "2022-10-21", "close": 4.2772, "volume": 71892.0}, {"date": "2022-10-24", "close": 4.3097, "volume": 23793.0}, {"date": "2022-10-25", "close": 4.5856, "volume": 42143.0}, {"date": "2022-10-26", "close": 4.545, "volume": 86712.0}, {"date": "2022-10-27", "close": 4.5207, "volume": 68835.0}, {"date": "2022-10-28", "close": 4.2285, "volume": 85902.0}, {"date": "2022-10-31", "close": 4.334, "volume": 62060.0}, {"date": "2022-11-01", "close": 4.261, "volume": 101224.0}, {"date": "2022-11-02", "close": 3.912, "volume": 74472.0}, {"date": "2022-11-03", "close": 4.2285, "volume": 194996.0}, {"date": "2022-11-04", "close": 4.1392, "volume": 61835.0}, {"date": "2022-11-07", "close": 4.1433, "volume": 77767.0}, {"date": "2022-11-08", "close": 4.0662, "volume": 62643.0}, {"date": "2022-11-09", "close": 3.9201, "volume": 85563.0}, {"date": "2022-11-10", "close": 4.0743, "volume": 76152.0}, {"date": "2022-11-11", "close": 4.0743, "volume": 493505.0}, {"date": "2022-11-14", "close": 4.0581, "volume": 113602.0}, {"date": "2022-11-15", "close": 4.0175, "volume": 86602.0}, {"date": "2022-11-16", "close": 4.0175, "volume": 122577.0}, {"date": "2022-11-17", "close": 3.9769, "volume": 96336.0}, {"date": "2022-11-18", "close": 3.9363, "volume": 361424.0}, {"date": "2022-11-21", "close": 4.0905, "volume": 357412.0}, {"date": "2022-11-22", "close": 4.0581, "volume": 64762.0}, {"date": "2022-11-23", "close": 4.0499, "volume": 65226.0}, {"date": "2022-11-25", "close": 3.9769, "volume": 27630.0}, {"date": "2022-11-28", "close": 4.1473, "volume": 96759.0}, {"date": "2022-11-29", "close": 4.0337, "volume": 55496.0}, {"date": "2022-11-30", "close": 4.0662, "volume": 38206.0}, {"date": "2022-12-01", "close": 4.0662, "volume": 62558.0}, {"date": "2022-12-02", "close": 4.0581, "volume": 36150.0}, {"date": "2022-12-05", "close": 3.8876, "volume": 90861.0}, {"date": "2022-12-06", "close": 3.6685, "volume": 156544.0}, {"date": "2022-12-07", "close": 3.563, "volume": 86877.0}, {"date": "2022-12-08", "close": 3.5792, "volume": 86953.0}, {"date": "2022-12-09", "close": 3.5305, "volume": 92865.0}, {"date": "2022-12-12", "close": 3.9363, "volume": 94124.0}, {"date": "2022-12-13", "close": 3.9444, "volume": 124311.0}, {"date": "2022-12-14", "close": 4.0418, "volume": 305045.0}, {"date": "2022-12-15", "close": 4.0418, "volume": 119366.0}, {"date": "2022-12-16", "close": 4.0499, "volume": 196410.0}, {"date": "2022-12-19", "close": 3.9039, "volume": 71458.0}, {"date": "2022-12-20", "close": 3.8876, "volume": 29469.0}, {"date": "2022-12-21", "close": 3.6117, "volume": 77521.0}, {"date": "2022-12-22", "close": 3.7578, "volume": 50269.0}, {"date": "2022-12-23", "close": 3.9526, "volume": 42497.0}, {"date": "2022-12-27", "close": 3.7253, "volume": 48270.0}, {"date": "2022-12-28", "close": 3.7415, "volume": 106867.0}, {"date": "2022-12-29", "close": 3.8876, "volume": 54178.0}, {"date": "2022-12-30", "close": 3.985, "volume": 35853.0}, {"date": "2023-01-03", "close": 3.8227, "volume": 41346.0}, {"date": "2023-01-04", "close": 3.8957, "volume": 27962.0}, {"date": "2023-01-05", "close": 4.0094, "volume": 33169.0}, {"date": "2023-01-06", "close": 3.9769, "volume": 36944.0}, {"date": "2023-01-09", "close": 3.9363, "volume": 147620.0}, {"date": "2023-01-10", "close": 4.0581, "volume": 107060.0}, {"date": "2023-01-11", "close": 4.0256, "volume": 63777.0}, {"date": "2023-01-12", "close": 4.0581, "volume": 338885.0}, {"date": "2023-01-13", "close": 4.0824, "volume": 642922.0}, {"date": "2023-01-17", "close": 4.2934, "volume": 517890.0}, {"date": "2023-01-18", "close": 4.4395, "volume": 399138.0}, {"date": "2023-01-19", "close": 4.6505, "volume": 278722.0}, {"date": "2023-01-20", "close": 4.7155, "volume": 142399.0}, {"date": "2023-01-23", "close": 4.8697, "volume": 352339.0}, {"date": "2023-01-24", "close": 4.8697, "volume": 195271.0}, {"date": "2023-01-25", "close": 4.9021, "volume": 91838.0}, {"date": "2023-01-26", "close": 4.8778, "volume": 75363.0}, {"date": "2023-01-27", "close": 5.2187, "volume": 222176.0}, {"date": "2023-01-30", "close": 5.1943, "volume": 128445.0}, {"date": "2023-01-31", "close": 5.1619, "volume": 122960.0}, {"date": "2023-02-01", "close": 5.0482, "volume": 165902.0}, {"date": "2023-02-02", "close": 5.0807, "volume": 429765.0}, {"date": "2023-02-03", "close": 5.0563, "volume": 120729.0}, {"date": "2023-02-06", "close": 5.0158, "volume": 104145.0}, {"date": "2023-02-07", "close": 4.9833, "volume": 65097.0}, {"date": "2023-02-08", "close": 4.9346, "volume": 106148.0}, {"date": "2023-02-09", "close": 5.101, "volume": 282545.0}, {"date": "2023-02-10", "close": 5.3485, "volume": 950458.0}, {"date": "2023-02-13", "close": 5.5271, "volume": 183360.0}, {"date": "2023-02-14", "close": 5.4703, "volume": 129875.0}, {"date": "2023-02-15", "close": 5.5758, "volume": 129987.0}, {"date": "2023-02-16", "close": 5.4216, "volume": 90985.0}, {"date": "2023-02-17", "close": 5.5677, "volume": 68387.0}, {"date": "2023-02-21", "close": 5.6488, "volume": 161880.0}, {"date": "2023-02-22", "close": 5.6732, "volume": 133843.0}, {"date": "2023-02-23", "close": 5.6164, "volume": 69911.0}, {"date": "2023-02-24", "close": 5.5352, "volume": 151133.0}, {"date": "2023-02-27", "close": 5.5514, "volume": 190552.0}, {"date": "2023-02-28", "close": 5.6082, "volume": 287633.0}, {"date": "2023-03-01", "close": 5.5109, "volume": 192342.0}, {"date": "2023-03-02", "close": 5.2187, "volume": 494553.0}, {"date": "2023-03-03", "close": 5.4703, "volume": 327913.0}, {"date": "2023-03-06", "close": 5.381, "volume": 351895.0}, {"date": "2023-03-07", "close": 5.6326, "volume": 360103.0}, {"date": "2023-03-08", "close": 5.6813, "volume": 231435.0}, {"date": "2023-03-09", "close": 5.7219, "volume": 119382.0}, {"date": "2023-03-10", "close": 5.5595, "volume": 289584.0}, {"date": "2023-03-13", "close": 5.519, "volume": 180140.0}, {"date": "2023-03-14", "close": 5.5271, "volume": 97269.0}, {"date": "2023-03-15", "close": 5.519, "volume": 123294.0}, {"date": "2023-03-16", "close": 5.6164, "volume": 80924.0}, {"date": "2023-03-17", "close": 5.7056, "volume": 130309.0}, {"date": "2023-03-20", "close": 5.7219, "volume": 394013.0}, {"date": "2023-03-21", "close": 5.868, "volume": 312895.0}, {"date": "2023-03-22", "close": 5.9167, "volume": 776229.0}, {"date": "2023-03-23", "close": 6.0952, "volume": 336536.0}, {"date": "2023-03-24", "close": 5.9897, "volume": 104706.0}, {"date": "2023-03-27", "close": 5.9572, "volume": 80598.0}, {"date": "2023-03-28", "close": 5.6245, "volume": 105273.0}, {"date": "2023-03-29", "close": 5.8355, "volume": 189416.0}, {"date": "2023-03-30", "close": 5.9248, "volume": 106931.0}, {"date": "2023-03-31", "close": 5.9735, "volume": 408855.0}, {"date": "2023-04-03", "close": 5.8761, "volume": 237383.0}, {"date": "2023-04-04", "close": 5.9572, "volume": 238361.0}, {"date": "2023-04-05", "close": 5.9491, "volume": 184664.0}, {"date": "2023-04-06", "close": 6.0059, "volume": 359060.0}, {"date": "2023-04-10", "close": 6.0952, "volume": 266503.0}, {"date": "2023-04-11", "close": 6.2251, "volume": 228564.0}, {"date": "2023-04-12", "close": 6.2413, "volume": 169175.0}, {"date": "2023-04-13", "close": 6.2819, "volume": 115394.0}, {"date": "2023-04-14", "close": 6.29, "volume": 259272.0}, {"date": "2023-04-17", "close": 6.2332, "volume": 168356.0}, {"date": "2023-04-18", "close": 6.152, "volume": 236979.0}, {"date": "2023-04-19", "close": 6.152, "volume": 138566.0}, {"date": "2023-04-20", "close": 6.2088, "volume": 230365.0}, {"date": "2023-04-21", "close": 6.29, "volume": 169561.0}, {"date": "2023-04-24", "close": 6.1845, "volume": 141130.0}, {"date": "2023-04-25", "close": 5.9004, "volume": 102547.0}, {"date": "2023-04-26", "close": 5.9816, "volume": 156315.0}, {"date": "2023-04-27", "close": 5.9897, "volume": 82378.0}, {"date": "2023-04-28", "close": 6.0871, "volume": 166841.0}, {"date": "2023-05-01", "close": 5.9816, "volume": 156506.0}, {"date": "2023-05-02", "close": 5.9735, "volume": 124877.0}, {"date": "2023-05-03", "close": 5.9897, "volume": 246266.0}, {"date": "2023-05-04", "close": 5.6813, "volume": 377470.0}, {"date": "2023-05-05", "close": 6.0303, "volume": 242015.0}, {"date": "2023-05-08", "close": 5.868, "volume": 123924.0}, {"date": "2023-05-09", "close": 5.8111, "volume": 129929.0}, {"date": "2023-05-10", "close": 5.8517, "volume": 91037.0}, {"date": "2023-05-11", "close": 5.8436, "volume": 80752.0}, {"date": "2023-05-12", "close": 5.8598, "volume": 60747.0}, {"date": "2023-05-15", "close": 5.8517, "volume": 104336.0}, {"date": "2023-05-16", "close": 5.8761, "volume": 68858.0}, {"date": "2023-05-17", "close": 5.9329, "volume": 1288869.0}, {"date": "2023-05-18", "close": 5.9085, "volume": 164231.0}, {"date": "2023-05-19", "close": 5.7787, "volume": 61474.0}, {"date": "2023-05-22", "close": 5.9167, "volume": 165743.0}, {"date": "2023-05-23", "close": 5.7625, "volume": 95419.0}, {"date": "2023-05-24", "close": 5.6894, "volume": 108263.0}, {"date": "2023-05-25", "close": 5.7625, "volume": 114472.0}, {"date": "2023-05-26", "close": 5.7706, "volume": 124940.0}, {"date": "2023-05-30", "close": 5.7625, "volume": 211883.0}, {"date": "2023-05-31", "close": 5.592, "volume": 264979.0}, {"date": "2023-06-01", "close": 5.5433, "volume": 251926.0}, {"date": "2023-06-02", "close": 5.4784, "volume": 364291.0}, {"date": "2023-06-05", "close": 5.5027, "volume": 195404.0}, {"date": "2023-06-06", "close": 5.6569, "volume": 224519.0}, {"date": "2023-06-07", "close": 5.8842, "volume": 357058.0}, {"date": "2023-06-08", "close": 5.6813, "volume": 67296.0}, {"date": "2023-06-09", "close": 5.7381, "volume": 90652.0}, {"date": "2023-06-12", "close": 5.6245, "volume": 124915.0}, {"date": "2023-06-13", "close": 5.7219, "volume": 191291.0}, {"date": "2023-06-14", "close": 5.6651, "volume": 122660.0}, {"date": "2023-06-15", "close": 5.6813, "volume": 96304.0}, {"date": "2023-06-16", "close": 5.6813, "volume": 187234.0}, {"date": "2023-06-20", "close": 5.7056, "volume": 89536.0}, {"date": "2023-06-21", "close": 5.7056, "volume": 144480.0}, {"date": "2023-06-22", "close": 5.6326, "volume": 82652.0}, {"date": "2023-06-23", "close": 5.6651, "volume": 995179.0}, {"date": "2023-06-26", "close": 5.519, "volume": 107421.0}, {"date": "2023-06-27", "close": 5.454, "volume": 112630.0}, {"date": "2023-06-28", "close": 5.6001, "volume": 145205.0}, {"date": "2023-06-29", "close": 5.6245, "volume": 92923.0}, {"date": "2023-06-30", "close": 5.5677, "volume": 138898.0}, {"date": "2023-07-03", "close": 5.6732, "volume": 90655.0}, {"date": "2023-07-05", "close": 5.5352, "volume": 103520.0}, {"date": "2023-07-06", "close": 5.6407, "volume": 143379.0}, {"date": "2023-07-07", "close": 5.6488, "volume": 219318.0}, {"date": "2023-07-10", "close": 5.6813, "volume": 118600.0}, {"date": "2023-07-11", "close": 5.6488, "volume": 71287.0}, {"date": "2023-07-12", "close": 5.6001, "volume": 124321.0}, {"date": "2023-07-13", "close": 5.6326, "volume": 78360.0}, {"date": "2023-07-14", "close": 5.5839, "volume": 226626.0}, {"date": "2023-07-17", "close": 5.7056, "volume": 100856.0}, {"date": "2023-07-18", "close": 5.8111, "volume": 209466.0}, {"date": "2023-07-19", "close": 5.8274, "volume": 122395.0}, {"date": "2023-07-20", "close": 5.8355, "volume": 126888.0}, {"date": "2023-07-21", "close": 5.8842, "volume": 168317.0}, {"date": "2023-07-24", "close": 5.8598, "volume": 93913.0}, {"date": "2023-07-25", "close": 5.8517, "volume": 47079.0}, {"date": "2023-07-26", "close": 5.8436, "volume": 120660.0}, {"date": "2023-07-27", "close": 5.8923, "volume": 75949.0}, {"date": "2023-07-28", "close": 5.9978, "volume": 107792.0}, {"date": "2023-07-31", "close": 6.0222, "volume": 85786.0}, {"date": "2023-08-01", "close": 5.941, "volume": 98843.0}, {"date": "2023-08-02", "close": 5.8193, "volume": 49623.0}, {"date": "2023-08-03", "close": 5.6975, "volume": 120718.0}, {"date": "2023-08-04", "close": 5.6488, "volume": 74498.0}, {"date": "2023-08-07", "close": 5.5433, "volume": 164399.0}, {"date": "2023-08-08", "close": 5.7381, "volume": 274885.0}, {"date": "2023-08-09", "close": 5.6001, "volume": 119206.0}, {"date": "2023-08-10", "close": 5.5433, "volume": 86214.0}, {"date": "2023-08-11", "close": 5.5109, "volume": 98048.0}, {"date": "2023-08-14", "close": 5.4459, "volume": 333917.0}, {"date": "2023-08-15", "close": 5.4297, "volume": 514386.0}, {"date": "2023-08-16", "close": 5.2755, "volume": 354512.0}, {"date": "2023-08-17", "close": 5.2917, "volume": 420800.0}, {"date": "2023-08-18", "close": 5.2836, "volume": 152747.0}, {"date": "2023-08-21", "close": 5.2755, "volume": 122796.0}, {"date": "2023-08-22", "close": 5.1943, "volume": 327338.0}, {"date": "2023-08-23", "close": 5.105, "volume": 358627.0}, {"date": "2023-08-24", "close": 5.0807, "volume": 136152.0}, {"date": "2023-08-25", "close": 5.0645, "volume": 115450.0}, {"date": "2023-08-28", "close": 5.0645, "volume": 126962.0}, {"date": "2023-08-29", "close": 5.1781, "volume": 84801.0}, {"date": "2023-08-30", "close": 5.0888, "volume": 241140.0}, {"date": "2023-08-31", "close": 5.0969, "volume": 100807.0}, {"date": "2023-09-01", "close": 5.2106, "volume": 113311.0}, {"date": "2023-09-05", "close": 5.1456, "volume": 170019.0}, {"date": "2023-09-06", "close": 5.0239, "volume": 92219.0}, {"date": "2023-09-07", "close": 5.0158, "volume": 103001.0}, {"date": "2023-09-08", "close": 4.9833, "volume": 93558.0}, {"date": "2023-09-11", "close": 5.0401, "volume": 86960.0}, {"date": "2023-09-12", "close": 5.1294, "volume": 45550.0}, {"date": "2023-09-13", "close": 5.1213, "volume": 219322.0}, {"date": "2023-09-14", "close": 5.2674, "volume": 148833.0}, {"date": "2023-09-15", "close": 5.3729, "volume": 544973.0}, {"date": "2023-09-18", "close": 5.3729, "volume": 112404.0}, {"date": "2023-09-19", "close": 5.4297, "volume": 64543.0}, {"date": "2023-09-20", "close": 5.4378, "volume": 98255.0}, {"date": "2023-09-21", "close": 5.4216, "volume": 127349.0}, {"date": "2023-09-22", "close": 5.2511, "volume": 73542.0}, {"date": "2023-09-25", "close": 5.3079, "volume": 53529.0}, {"date": "2023-09-26", "close": 5.2268, "volume": 67642.0}, {"date": "2023-09-27", "close": 5.0807, "volume": 59334.0}, {"date": "2023-09-28", "close": 5.1781, "volume": 51131.0}, {"date": "2023-09-29", "close": 5.2349, "volume": 72458.0}, {"date": "2023-10-02", "close": 5.2106, "volume": 79072.0}, {"date": "2023-10-03", "close": 5.1132, "volume": 112202.0}, {"date": "2023-10-04", "close": 5.1537, "volume": 62834.0}, {"date": "2023-10-05", "close": 5.0645, "volume": 188301.0}, {"date": "2023-10-06", "close": 5.0807, "volume": 152410.0}, {"date": "2023-10-09", "close": 5.0726, "volume": 64814.0}, {"date": "2023-10-10", "close": 5.0726, "volume": 75299.0}, {"date": "2023-10-11", "close": 5.032, "volume": 97301.0}, {"date": "2023-10-12", "close": 5.032, "volume": 78537.0}, {"date": "2023-10-13", "close": 5.0726, "volume": 80001.0}, {"date": "2023-10-16", "close": 5.1943, "volume": 69645.0}, {"date": "2023-10-17", "close": 5.1619, "volume": 38502.0}, {"date": "2023-10-18", "close": 5.0807, "volume": 55688.0}, {"date": "2023-10-19", "close": 5.0077, "volume": 85372.0}, {"date": "2023-10-20", "close": 4.9833, "volume": 86100.0}, {"date": "2023-10-23", "close": 4.8778, "volume": 64914.0}, {"date": "2023-10-24", "close": 4.8534, "volume": 107832.0}, {"date": "2023-10-25", "close": 4.7804, "volume": 47369.0}, {"date": "2023-10-26", "close": 4.7155, "volume": 43793.0}, {"date": "2023-10-27", "close": 4.7317, "volume": 107653.0}, {"date": "2023-10-30", "close": 4.7966, "volume": 44081.0}, {"date": "2023-10-31", "close": 4.894, "volume": 46949.0}, {"date": "2023-11-01", "close": 4.9103, "volume": 43391.0}, {"date": "2023-11-02", "close": 4.8453, "volume": 52756.0}, {"date": "2023-11-03", "close": 4.894, "volume": 79194.0}, {"date": "2023-11-06", "close": 4.8129, "volume": 49512.0}, {"date": "2023-11-07", "close": 4.7885, "volume": 71196.0}, {"date": "2023-11-08", "close": 4.7479, "volume": 86196.0}, {"date": "2023-11-09", "close": 4.5856, "volume": 85557.0}, {"date": "2023-11-10", "close": 4.1717, "volume": 234729.0}, {"date": "2023-11-13", "close": 4.2772, "volume": 56288.0}, {"date": "2023-11-14", "close": 4.5531, "volume": 163456.0}, {"date": "2023-11-15", "close": 4.6505, "volume": 183234.0}, {"date": "2023-11-16", "close": 4.4476, "volume": 90625.0}, {"date": "2023-11-17", "close": 4.2853, "volume": 49950.0}, {"date": "2023-11-20", "close": 4.334, "volume": 95307.0}, {"date": "2023-11-21", "close": 4.2204, "volume": 98897.0}, {"date": "2023-11-22", "close": 4.2204, "volume": 35791.0}, {"date": "2023-11-24", "close": 4.3178, "volume": 20427.0}, {"date": "2023-11-27", "close": 4.3015, "volume": 47072.0}, {"date": "2023-11-28", "close": 3.9769, "volume": 118801.0}, {"date": "2023-11-29", "close": 4.0418, "volume": 111529.0}, {"date": "2023-11-30", "close": 4.0499, "volume": 142942.0}, {"date": "2023-12-01", "close": 4.1839, "volume": 90204.0}, {"date": "2023-12-04", "close": 4.0662, "volume": 76960.0}, {"date": "2023-12-05", "close": 4.0743, "volume": 86209.0}, {"date": "2023-12-06", "close": 3.9931, "volume": 123491.0}, {"date": "2023-12-07", "close": 4.0175, "volume": 102204.0}, {"date": "2023-12-08", "close": 3.9769, "volume": 66968.0}, {"date": "2023-12-11", "close": 3.9769, "volume": 58778.0}, {"date": "2023-12-12", "close": 3.9444, "volume": 95176.0}, {"date": "2023-12-13", "close": 3.9931, "volume": 103325.0}, {"date": "2023-12-14", "close": 4.0581, "volume": 134607.0}, {"date": "2023-12-15", "close": 3.985, "volume": 180302.0}, {"date": "2023-12-18", "close": 4.1636, "volume": 92744.0}, {"date": "2023-12-19", "close": 4.2934, "volume": 114578.0}, {"date": "2023-12-20", "close": 4.3989, "volume": 154231.0}, {"date": "2023-12-21", "close": 4.5126, "volume": 140853.0}, {"date": "2023-12-22", "close": 4.4558, "volume": 281486.0}, {"date": "2023-12-26", "close": 4.4071, "volume": 153815.0}, {"date": "2023-12-27", "close": 4.4152, "volume": 200163.0}, {"date": "2023-12-28", "close": 4.4882, "volume": 168808.0}, {"date": "2023-12-29", "close": 4.3827, "volume": 180044.0}, {"date": "2024-01-02", "close": 4.4395, "volume": 271151.0}, {"date": "2024-01-03", "close": 4.3015, "volume": 53476.0}, {"date": "2024-01-04", "close": 4.3908, "volume": 173899.0}, {"date": "2024-01-05", "close": 4.334, "volume": 88827.0}, {"date": "2024-01-08", "close": 4.2529, "volume": 62657.0}, {"date": "2024-01-09", "close": 4.0743, "volume": 65206.0}, {"date": "2024-01-10", "close": 4.0986, "volume": 122668.0}, {"date": "2024-01-11", "close": 4.3502, "volume": 99554.0}, {"date": "2024-01-12", "close": 4.3421, "volume": 156333.0}, {"date": "2024-01-16", "close": 4.3097, "volume": 66276.0}, {"date": "2024-01-17", "close": 4.3421, "volume": 57508.0}, {"date": "2024-01-18", "close": 4.2853, "volume": 107821.0}, {"date": "2024-01-19", "close": 4.2042, "volume": 59617.0}, {"date": "2024-01-22", "close": 4.261, "volume": 101170.0}, {"date": "2024-01-23", "close": 4.2934, "volume": 91614.0}, {"date": "2024-01-24", "close": 4.4639, "volume": 141728.0}, {"date": "2024-01-25", "close": 4.6018, "volume": 238962.0}, {"date": "2024-01-26", "close": 4.6587, "volume": 214392.0}, {"date": "2024-01-29", "close": 4.4314, "volume": 124073.0}, {"date": "2024-01-30", "close": 4.2366, "volume": 105361.0}, {"date": "2024-01-31", "close": 4.0905, "volume": 110476.0}, {"date": "2024-02-01", "close": 4.0743, "volume": 108498.0}, {"date": "2024-02-02", "close": 4.2123, "volume": 122796.0}, {"date": "2024-02-05", "close": 4.123, "volume": 132795.0}, {"date": "2024-02-06", "close": 4.0905, "volume": 79003.0}, {"date": "2024-02-07", "close": 3.985, "volume": 185555.0}, {"date": "2024-02-08", "close": 4.0013, "volume": 121445.0}, {"date": "2024-02-09", "close": 3.985, "volume": 109570.0}, {"date": "2024-02-12", "close": 4.196, "volume": 146993.0}, {"date": "2024-02-13", "close": 4.0824, "volume": 94375.0}, {"date": "2024-02-14", "close": 4.1149, "volume": 128778.0}, {"date": "2024-02-15", "close": 4.1879, "volume": 73569.0}, {"date": "2024-02-16", "close": 4.0256, "volume": 122991.0}, {"date": "2024-02-20", "close": 3.9688, "volume": 212908.0}, {"date": "2024-02-21", "close": 3.847, "volume": 255655.0}, {"date": "2024-02-22", "close": 3.8957, "volume": 195435.0}, {"date": "2024-02-23", "close": 3.9566, "volume": 170443.0}, {"date": "2024-02-26", "close": 3.9201, "volume": 76884.0}, {"date": "2024-02-27", "close": 3.9688, "volume": 172123.0}, {"date": "2024-02-28", "close": 3.9363, "volume": 73029.0}, {"date": "2024-02-29", "close": 3.9282, "volume": 72250.0}, {"date": "2024-03-01", "close": 3.8308, "volume": 100040.0}, {"date": "2024-03-04", "close": 3.8146, "volume": 155668.0}, {"date": "2024-03-05", "close": 3.8146, "volume": 173277.0}, {"date": "2024-03-06", "close": 3.8146, "volume": 151347.0}, {"date": "2024-03-07", "close": 4.8047, "volume": 1672909.0}, {"date": "2024-03-08", "close": 4.8291, "volume": 335527.0}, {"date": "2024-03-11", "close": 4.8697, "volume": 161067.0}, {"date": "2024-03-12", "close": 4.8372, "volume": 138290.0}, {"date": "2024-03-13", "close": 4.8697, "volume": 120161.0}, {"date": "2024-03-14", "close": 4.7155, "volume": 117538.0}, {"date": "2024-03-15", "close": 4.6424, "volume": 261932.0}, {"date": "2024-03-18", "close": 4.821, "volume": 74025.0}, {"date": "2024-03-19", "close": 4.9346, "volume": 175725.0}, {"date": "2024-03-20", "close": 5.1456, "volume": 237276.0}, {"date": "2024-03-21", "close": 5.5514, "volume": 849506.0}, {"date": "2024-03-22", "close": 5.6082, "volume": 385454.0}, {"date": "2024-03-25", "close": 5.6407, "volume": 613905.0}, {"date": "2024-03-26", "close": 5.5677, "volume": 212363.0}, {"date": "2024-03-27", "close": 5.6326, "volume": 181462.0}, {"date": "2024-03-28", "close": 5.868, "volume": 585872.0}, {"date": "2024-04-01", "close": 5.7787, "volume": 519275.0}, {"date": "2024-04-02", "close": 5.7625, "volume": 1021828.0}, {"date": "2024-04-03", "close": 5.8761, "volume": 377644.0}, {"date": "2024-04-04", "close": 5.7056, "volume": 243750.0}, {"date": "2024-04-05", "close": 5.5758, "volume": 178151.0}, {"date": "2024-04-08", "close": 5.6326, "volume": 161335.0}, {"date": "2024-04-09", "close": 5.454, "volume": 161067.0}, {"date": "2024-04-10", "close": 5.454, "volume": 111080.0}, {"date": "2024-04-11", "close": 5.4622, "volume": 82297.0}, {"date": "2024-04-12", "close": 5.381, "volume": 95913.0}, {"date": "2024-04-15", "close": 5.4135, "volume": 99838.0}, {"date": "2024-04-16", "close": 5.3161, "volume": 231144.0}, {"date": "2024-04-17", "close": 5.2024, "volume": 151803.0}, {"date": "2024-04-18", "close": 5.3729, "volume": 174406.0}, {"date": "2024-04-19", "close": 5.2998, "volume": 124068.0}, {"date": "2024-04-22", "close": 5.3891, "volume": 122178.0}, {"date": "2024-04-23", "close": 5.3648, "volume": 158734.0}, {"date": "2024-04-24", "close": 5.3566, "volume": 83597.0}, {"date": "2024-04-25", "close": 5.4297, "volume": 119338.0}, {"date": "2024-04-26", "close": 5.6651, "volume": 156998.0}, {"date": "2024-04-29", "close": 5.7056, "volume": 163818.0}, {"date": "2024-04-30", "close": 5.6407, "volume": 115325.0}, {"date": "2024-05-01", "close": 5.6975, "volume": 118720.0}, {"date": "2024-05-02", "close": 5.868, "volume": 234001.0}, {"date": "2024-05-03", "close": 5.7706, "volume": 155547.0}, {"date": "2024-05-06", "close": 5.8842, "volume": 175673.0}, {"date": "2024-05-07", "close": 6.1114, "volume": 1129777.0}, {"date": "2024-05-08", "close": 6.0871, "volume": 349437.0}, {"date": "2024-05-09", "close": 5.4946, "volume": 2101248.0}, {"date": "2024-05-10", "close": 5.4297, "volume": 402843.0}, {"date": "2024-05-13", "close": 5.3161, "volume": 601896.0}, {"date": "2024-05-14", "close": 5.3161, "volume": 451569.0}, {"date": "2024-05-15", "close": 5.2755, "volume": 227374.0}, {"date": "2024-05-16", "close": 5.381, "volume": 343383.0}, {"date": "2024-05-17", "close": 5.3648, "volume": 263116.0}, {"date": "2024-05-20", "close": 5.4378, "volume": 194724.0}, {"date": "2024-05-21", "close": 5.3891, "volume": 203745.0}, {"date": "2024-05-22", "close": 5.3972, "volume": 263594.0}, {"date": "2024-05-23", "close": 5.2917, "volume": 158515.0}, {"date": "2024-05-24", "close": 5.3161, "volume": 101644.0}, {"date": "2024-05-28", "close": 5.3079, "volume": 118173.0}, {"date": "2024-05-29", "close": 5.3972, "volume": 150833.0}, {"date": "2024-05-30", "close": 5.2998, "volume": 84452.0}, {"date": "2024-05-31", "close": 5.1497, "volume": 238173.0}, {"date": "2024-06-03", "close": 5.0158, "volume": 199070.0}, {"date": "2024-06-04", "close": 4.959, "volume": 408404.0}, {"date": "2024-06-05", "close": 5.0645, "volume": 193327.0}, {"date": "2024-06-06", "close": 5.1943, "volume": 193710.0}, {"date": "2024-06-07", "close": 5.1294, "volume": 227998.0}, {"date": "2024-06-10", "close": 5.0888, "volume": 225890.0}, {"date": "2024-06-11", "close": 5.0807, "volume": 128671.0}, {"date": "2024-06-12", "close": 5.1294, "volume": 134657.0}, {"date": "2024-06-13", "close": 5.105, "volume": 159419.0}, {"date": "2024-06-14", "close": 5.0401, "volume": 197514.0}, {"date": "2024-06-17", "close": 5.2593, "volume": 158402.0}, {"date": "2024-06-18", "close": 5.2187, "volume": 92404.0}, {"date": "2024-06-20", "close": 5.2187, "volume": 102717.0}, {"date": "2024-06-21", "close": 5.0726, "volume": 500206.0}, {"date": "2024-06-24", "close": 5.17, "volume": 243676.0}, {"date": "2024-06-25", "close": 5.1132, "volume": 97051.0}, {"date": "2024-06-26", "close": 5.1619, "volume": 120203.0}, {"date": "2024-06-27", "close": 5.4135, "volume": 225176.0}, {"date": "2024-06-28", "close": 5.519, "volume": 714765.0}, {"date": "2024-07-01", "close": 5.592, "volume": 292956.0}, {"date": "2024-07-02", "close": 5.7138, "volume": 327026.0}, {"date": "2024-07-03", "close": 5.6813, "volume": 71289.0}, {"date": "2024-07-05", "close": 5.6488, "volume": 130674.0}, {"date": "2024-07-08", "close": 5.9816, "volume": 326723.0}, {"date": "2024-07-09", "close": 6.0343, "volume": 251650.0}, {"date": "2024-07-10", "close": 6.0871, "volume": 890405.0}, {"date": "2024-07-11", "close": 6.0871, "volume": 221815.0}, {"date": "2024-07-12", "close": 6.0952, "volume": 215817.0}, {"date": "2024-07-15", "close": 6.2251, "volume": 371333.0}, {"date": "2024-07-16", "close": 6.3793, "volume": 610008.0}, {"date": "2024-07-17", "close": 6.2088, "volume": 309391.0}, {"date": "2024-07-18", "close": 6.2413, "volume": 403546.0}, {"date": "2024-07-19", "close": 6.428, "volume": 392464.0}, {"date": "2024-07-22", "close": 6.5416, "volume": 314899.0}, {"date": "2024-07-23", "close": 6.6146, "volume": 396253.0}, {"date": "2024-07-24", "close": 6.5497, "volume": 318898.0}, {"date": "2024-07-25", "close": 6.5822, "volume": 204208.0}, {"date": "2024-07-26", "close": 6.5659, "volume": 274346.0}, {"date": "2024-07-29", "close": 6.708, "volume": 320220.0}, {"date": "2024-07-30", "close": 6.6309, "volume": 238369.0}, {"date": "2024-07-31", "close": 6.6146, "volume": 271187.0}, {"date": "2024-08-01", "close": 6.4361, "volume": 274722.0}, {"date": "2024-08-02", "close": 6.2981, "volume": 227238.0}, {"date": "2024-08-05", "close": 6.1601, "volume": 267063.0}, {"date": "2024-08-06", "close": 6.3712, "volume": 254926.0}, {"date": "2024-08-07", "close": 6.0952, "volume": 457633.0}, {"date": "2024-08-08", "close": 7.8726, "volume": 5772390.0}, {"date": "2024-08-09", "close": 8.4245, "volume": 2301878.0}, {"date": "2024-08-12", "close": 8.6599, "volume": 3606585.0}, {"date": "2024-08-13", "close": 8.9156, "volume": 2033724.0}, {"date": "2024-08-14", "close": 8.9846, "volume": 1159178.0}, {"date": "2024-08-15", "close": 8.9399, "volume": 974982.0}, {"date": "2024-08-16", "close": 8.9886, "volume": 840347.0}, {"date": "2024-08-19", "close": 9.1712, "volume": 1354865.0}, {"date": "2024-08-20", "close": 9.3904, "volume": 1243317.0}, {"date": "2024-08-21", "close": 9.293, "volume": 786323.0}, {"date": "2024-08-22", "close": 9.366, "volume": 479485.0}, {"date": "2024-08-23", "close": 9.3904, "volume": 594580.0}, {"date": "2024-08-26", "close": 9.577, "volume": 896729.0}, {"date": "2024-08-27", "close": 9.5121, "volume": 508792.0}, {"date": "2024-08-28", "close": 9.5933, "volume": 589531.0}, {"date": "2024-08-29", "close": 9.5283, "volume": 741199.0}, {"date": "2024-08-30", "close": 9.5202, "volume": 471831.0}, {"date": "2024-09-03", "close": 9.3498, "volume": 683910.0}, {"date": "2024-09-04", "close": 9.3254, "volume": 572686.0}, {"date": "2024-09-05", "close": 9.4066, "volume": 732349.0}, {"date": "2024-09-06", "close": 9.5689, "volume": 1298923.0}, {"date": "2024-09-09", "close": 9.5365, "volume": 1155103.0}, {"date": "2024-09-10", "close": 9.7799, "volume": 630787.0}, {"date": "2024-09-11", "close": 9.6744, "volume": 598245.0}, {"date": "2024-09-12", "close": 9.8205, "volume": 874811.0}, {"date": "2024-09-13", "close": 10.0559, "volume": 1087486.0}, {"date": "2024-09-16", "close": 10.0153, "volume": 660378.0}, {"date": "2024-09-17", "close": 10.0072, "volume": 619752.0}, {"date": "2024-09-18", "close": 10.9487, "volume": 3452825.0}, {"date": "2024-09-19", "close": 10.9243, "volume": 1807397.0}, {"date": "2024-09-20", "close": 10.9243, "volume": 4945075.0}, {"date": "2024-09-23", "close": 11.0623, "volume": 1055024.0}, {"date": "2024-09-24", "close": 11.1597, "volume": 898419.0}, {"date": "2024-09-25", "close": 11.0866, "volume": 976638.0}, {"date": "2024-09-26", "close": 10.7376, "volume": 1014234.0}, {"date": "2024-09-27", "close": 11.2165, "volume": 694120.0}, {"date": "2024-09-30", "close": 11.3788, "volume": 877378.0}, {"date": "2024-10-01", "close": 11.2165, "volume": 802929.0}, {"date": "2024-10-02", "close": 11.249, "volume": 602896.0}, {"date": "2024-10-03", "close": 11.0379, "volume": 414244.0}, {"date": "2024-10-04", "close": 11.3058, "volume": 583174.0}, {"date": "2024-10-07", "close": 11.184, "volume": 474839.0}, {"date": "2024-10-08", "close": 11.4762, "volume": 1386775.0}, {"date": "2024-10-09", "close": 11.5655, "volume": 868914.0}, {"date": "2024-10-10", "close": 11.2652, "volume": 1149216.0}, {"date": "2024-10-11", "close": 11.6061, "volume": 627198.0}, {"date": "2024-10-14", "close": 12.02, "volume": 1264606.0}, {"date": "2024-10-15", "close": 12.3771, "volume": 1640374.0}, {"date": "2024-10-16", "close": 12.0281, "volume": 1532864.0}, {"date": "2024-10-17", "close": 12.1336, "volume": 410981.0}, {"date": "2024-10-18", "close": 12.2391, "volume": 955290.0}, {"date": "2024-10-21", "close": 12.507, "volume": 675083.0}, {"date": "2024-10-22", "close": 12.4583, "volume": 557244.0}, {"date": "2024-10-23", "close": 12.3933, "volume": 485050.0}, {"date": "2024-10-24", "close": 12.4177, "volume": 929944.0}, {"date": "2024-10-25", "close": 12.3365, "volume": 440155.0}, {"date": "2024-10-28", "close": 12.6368, "volume": 831814.0}, {"date": "2024-10-29", "close": 12.3406, "volume": 424739.0}, {"date": "2024-10-30", "close": 12.2959, "volume": 711499.0}, {"date": "2024-10-31", "close": 12.2635, "volume": 565947.0}, {"date": "2024-11-01", "close": 12.1336, "volume": 1152119.0}, {"date": "2024-11-04", "close": 12.1904, "volume": 609237.0}, {"date": "2024-11-05", "close": 12.3933, "volume": 1008903.0}, {"date": "2024-11-06", "close": 12.5638, "volume": 442829.0}, {"date": "2024-11-07", "close": 12.6855, "volume": 1037576.0}, {"date": "2024-11-08", "close": 11.3139, "volume": 4021810.0}, {"date": "2024-11-11", "close": 11.4681, "volume": 908866.0}, {"date": "2024-11-12", "close": 11.5493, "volume": 668314.0}, {"date": "2024-11-13", "close": 11.1434, "volume": 549278.0}, {"date": "2024-11-14", "close": 11.3139, "volume": 583919.0}, {"date": "2024-11-15", "close": 11.2084, "volume": 739763.0}, {"date": "2024-11-18", "close": 11.7197, "volume": 634442.0}, {"date": "2024-11-19", "close": 12.4014, "volume": 868963.0}, {"date": "2024-11-20", "close": 12.4988, "volume": 826917.0}, {"date": "2024-11-21", "close": 12.5962, "volume": 992645.0}, {"date": "2024-11-22", "close": 13.0183, "volume": 705682.0}, {"date": "2024-11-25", "close": 12.7423, "volume": 924222.0}, {"date": "2024-11-26", "close": 13.14, "volume": 739228.0}, {"date": "2024-11-27", "close": 13.1238, "volume": 453664.0}, {"date": "2024-11-29", "close": 12.9452, "volume": 216588.0}, {"date": "2024-12-02", "close": 13.1075, "volume": 1180979.0}, {"date": "2024-12-03", "close": 12.9209, "volume": 570321.0}, {"date": "2024-12-04", "close": 13.0507, "volume": 428048.0}, {"date": "2024-12-05", "close": 13.1481, "volume": 942736.0}, {"date": "2024-12-06", "close": 13.1157, "volume": 536075.0}, {"date": "2024-12-09", "close": 12.9777, "volume": 952643.0}, {"date": "2024-12-10", "close": 13.2212, "volume": 701629.0}, {"date": "2024-12-11", "close": 13.3591, "volume": 598728.0}, {"date": "2024-12-12", "close": 13.3754, "volume": 685791.0}, {"date": "2024-12-13", "close": 13.4322, "volume": 1261394.0}, {"date": "2024-12-16", "close": 13.3673, "volume": 966652.0}, {"date": "2024-12-17", "close": 13.1075, "volume": 987350.0}, {"date": "2024-12-18", "close": 12.7261, "volume": 857992.0}, {"date": "2024-12-19", "close": 12.6368, "volume": 782621.0}, {"date": "2024-12-20", "close": 12.8722, "volume": 1430221.0}, {"date": "2024-12-23", "close": 12.8478, "volume": 505977.0}, {"date": "2024-12-24", "close": 12.9209, "volume": 554158.0}, {"date": "2024-12-26", "close": 13.0507, "volume": 656165.0}, {"date": "2024-12-27", "close": 12.8641, "volume": 849784.0}, {"date": "2024-12-30", "close": 12.7017, "volume": 1135899.0}, {"date": "2024-12-31", "close": 12.442, "volume": 2300216.0}, {"date": "2025-01-02", "close": 12.4014, "volume": 1085479.0}, {"date": "2025-01-03", "close": 12.8397, "volume": 864616.0}, {"date": "2025-01-06", "close": 12.0768, "volume": 842281.0}, {"date": "2025-01-07", "close": 11.9307, "volume": 878563.0}, {"date": "2025-01-08", "close": 11.8982, "volume": 520144.0}, {"date": "2025-01-10", "close": 11.2652, "volume": 738015.0}, {"date": "2025-01-13", "close": 11.2084, "volume": 667082.0}, {"date": "2025-01-14", "close": 11.4519, "volume": 1022981.0}, {"date": "2025-01-15", "close": 11.8414, "volume": 1446940.0}, {"date": "2025-01-16", "close": 11.8009, "volume": 857807.0}, {"date": "2025-01-17", "close": 11.9794, "volume": 489986.0}, {"date": "2025-01-21", "close": 12.0038, "volume": 975629.0}, {"date": "2025-01-22", "close": 12.4907, "volume": 1347747.0}, {"date": "2025-01-23", "close": 12.442, "volume": 856536.0}, {"date": "2025-01-24", "close": 12.8397, "volume": 932989.0}, {"date": "2025-01-27", "close": 12.3203, "volume": 742413.0}, {"date": "2025-01-28", "close": 12.7099, "volume": 624319.0}, {"date": "2025-01-29", "close": 12.6693, "volume": 1412713.0}, {"date": "2025-01-30", "close": 13.2131, "volume": 1005777.0}, {"date": "2025-01-31", "close": 12.9371, "volume": 1133243.0}, {"date": "2025-02-03", "close": 12.8235, "volume": 672211.0}, {"date": "2025-02-04", "close": 12.8641, "volume": 692055.0}, {"date": "2025-02-05", "close": 12.8397, "volume": 772605.0}, {"date": "2025-02-06", "close": 12.9209, "volume": 622829.0}, {"date": "2025-02-07", "close": 12.7829, "volume": 534287.0}, {"date": "2025-02-10", "close": 11.9388, "volume": 1139831.0}, {"date": "2025-02-11", "close": 12.0443, "volume": 1039617.0}, {"date": "2025-02-12", "close": 12.2148, "volume": 1094960.0}, {"date": "2025-02-13", "close": 12.7667, "volume": 1160542.0}, {"date": "2025-02-14", "close": 12.6936, "volume": 953026.0}, {"date": "2025-02-18", "close": 13.8705, "volume": 1556569.0}, {"date": "2025-02-19", "close": 13.9597, "volume": 1843306.0}, {"date": "2025-02-20", "close": 13.7244, "volume": 1442990.0}, {"date": "2025-02-21", "close": 13.0751, "volume": 1025394.0}, {"date": "2025-02-24", "close": 12.9533, "volume": 955471.0}, {"date": "2025-02-25", "close": 12.4501, "volume": 1158694.0}, {"date": "2025-02-26", "close": 12.8316, "volume": 1274063.0}, {"date": "2025-02-27", "close": 12.58, "volume": 1539353.0}, {"date": "2025-02-28", "close": 13.34, "volume": 3209821.0}, {"date": "2025-03-03", "close": 12.15, "volume": 2279444.0}, {"date": "2025-03-04", "close": 12.08, "volume": 1565657.0}, {"date": "2025-03-05", "close": 12.02, "volume": 1526831.0}, {"date": "2025-03-06", "close": 11.56, "volume": 2744528.0}, {"date": "2025-03-07", "close": 10.97, "volume": 2022187.0}, {"date": "2025-03-10", "close": 10.72, "volume": 1716554.0}, {"date": "2025-03-11", "close": 10.64, "volume": 1513166.0}, {"date": "2025-03-12", "close": 10.97, "volume": 851740.0}, {"date": "2025-03-13", "close": 10.39, "volume": 1088432.0}, {"date": "2025-03-14", "close": 11.02, "volume": 1070183.0}, {"date": "2025-03-17", "close": 11.14, "volume": 806811.0}, {"date": "2025-03-18", "close": 10.88, "volume": 464324.0}, {"date": "2025-03-19", "close": 11.38, "volume": 916991.0}, {"date": "2025-03-20", "close": 11.41, "volume": 572608.0}, {"date": "2025-03-21", "close": 11.3, "volume": 1548540.0}, {"date": "2025-03-24", "close": 11.51, "volume": 729733.0}, {"date": "2025-03-25", "close": 11.55, "volume": 811603.0}, {"date": "2025-03-26", "close": 11.35, "volume": 592481.0}, {"date": "2025-03-27", "close": 11.29, "volume": 466695.0}, {"date": "2025-03-28", "close": 10.94, "volume": 599443.0}, {"date": "2025-03-31", "close": 10.87, "volume": 1002508.0}, {"date": "2025-04-01", "close": 10.93, "volume": 786780.0}, {"date": "2025-04-02", "close": 10.67, "volume": 1179704.0}, {"date": "2025-04-03", "close": 10.62, "volume": 1013845.0}, {"date": "2025-04-04", "close": 9.93, "volume": 1289319.0}, {"date": "2025-04-07", "close": 10.02, "volume": 1372305.0}, {"date": "2025-04-08", "close": 9.65, "volume": 1014336.0}, {"date": "2025-04-09", "close": 10.51, "volume": 998149.0}, {"date": "2025-04-10", "close": 10.31, "volume": 668533.0}, {"date": "2025-04-11", "close": 10.49, "volume": 542411.0}, {"date": "2025-04-14", "close": 10.695, "volume": 476282.0}, {"date": "2025-04-15", "close": 10.45, "volume": 764742.0}, {"date": "2025-04-16", "close": 10.49, "volume": 481679.0}, {"date": "2025-04-17", "close": 10.65, "volume": 704977.0}, {"date": "2025-04-21", "close": 10.35, "volume": 560963.0}, {"date": "2025-04-22", "close": 10.6, "volume": 578775.0}, {"date": "2025-04-23", "close": 10.82, "volume": 598013.0}, {"date": "2025-04-24", "close": 10.87, "volume": 473386.0}, {"date": "2025-04-25", "close": 10.79, "volume": 490125.0}, {"date": "2025-04-28", "close": 10.89, "volume": 505527.0}, {"date": "2025-04-29", "close": 11.24, "volume": 1090451.0}, {"date": "2025-04-30", "close": 10.99, "volume": 537646.0}, {"date": "2025-05-01", "close": 11.05, "volume": 479406.0}, {"date": "2025-05-02", "close": 11.3, "volume": 602376.0}, {"date": "2025-05-05", "close": 11.25, "volume": 435374.0}, {"date": "2025-05-06", "close": 11.29, "volume": 379740.0}, {"date": "2025-05-07", "close": 11.34, "volume": 482203.0}, {"date": "2025-05-08", "close": 11.56, "volume": 535417.0}, {"date": "2025-05-09", "close": 11.58, "volume": 637551.0}, {"date": "2025-05-12", "close": 11.89, "volume": 1251485.0}, {"date": "2025-05-13", "close": 12.28, "volume": 1480350.0}, {"date": "2025-05-14", "close": 12.33, "volume": 1138041.0}, {"date": "2025-05-15", "close": 12.61, "volume": 742492.0}, {"date": "2025-05-16", "close": 12.8, "volume": 734519.0}, {"date": "2025-05-19", "close": 12.38, "volume": 642612.0}, {"date": "2025-05-20", "close": 12.52, "volume": 493090.0}, {"date": "2025-05-21", "close": 12.42, "volume": 641107.0}, {"date": "2025-05-22", "close": 12.69, "volume": 657465.0}, {"date": "2025-05-23", "close": 13.22, "volume": 1822940.0}, {"date": "2025-05-27", "close": 13.49, "volume": 1172244.0}, {"date": "2025-05-28", "close": 13.68, "volume": 1110900.0}, {"date": "2025-05-29", "close": 13.6, "volume": 880642.0}, {"date": "2025-05-30", "close": 13.71, "volume": 2226299.0}, {"date": "2025-06-02", "close": 13.54, "volume": 617254.0}, {"date": "2025-06-03", "close": 13.81, "volume": 650129.0}, {"date": "2025-06-04", "close": 13.69, "volume": 477240.0}, {"date": "2025-06-05", "close": 13.69, "volume": 686290.0}, {"date": "2025-06-06", "close": 13.92, "volume": 517106.0}, {"date": "2025-06-09", "close": 13.92, "volume": 424713.0}, {"date": "2025-06-10", "close": 13.68, "volume": 415231.0}, {"date": "2025-06-11", "close": 13.75, "volume": 762947.0}, {"date": "2025-06-12", "close": 14.19, "volume": 1069251.0}, {"date": "2025-06-13", "close": 13.66, "volume": 614800.0}, {"date": "2025-06-16", "close": 13.82, "volume": 468673.0}, {"date": "2025-06-17", "close": 13.91, "volume": 598483.0}, {"date": "2025-06-18", "close": 14.07, "volume": 644270.0}, {"date": "2025-06-20", "close": 13.97, "volume": 1325931.0}, {"date": "2025-06-23", "close": 14.05, "volume": 403046.0}, {"date": "2025-06-24", "close": 14.46, "volume": 915703.0}, {"date": "2025-06-25", "close": 14.27, "volume": 607038.0}, {"date": "2025-06-26", "close": 14.33, "volume": 424706.0}, {"date": "2025-06-27", "close": 14.17, "volume": 3885834.0}, {"date": "2025-06-30", "close": 14.09, "volume": 1016997.0}, {"date": "2025-07-01", "close": 14.02, "volume": 534780.0}, {"date": "2025-07-02", "close": 14.63, "volume": 729671.0}, {"date": "2025-07-03", "close": 14.85, "volume": 462014.0}, {"date": "2025-07-07", "close": 14.84, "volume": 1225467.0}, {"date": "2025-07-08", "close": 14.44, "volume": 823822.0}, {"date": "2025-07-09", "close": 14.47, "volume": 526733.0}, {"date": "2025-07-10", "close": 14.56, "volume": 313497.0}, {"date": "2025-07-11", "close": 14.21, "volume": 319852.0}, {"date": "2025-07-14", "close": 14.35, "volume": 295646.0}, {"date": "2025-07-15", "close": 14.28, "volume": 456648.0}, {"date": "2025-07-16", "close": 14.59, "volume": 711534.0}, {"date": "2025-07-17", "close": 14.98, "volume": 684365.0}, {"date": "2025-07-18", "close": 14.95, "volume": 432915.0}, {"date": "2025-07-21", "close": 15.04, "volume": 798465.0}, {"date": "2025-07-22", "close": 14.53, "volume": 764711.0}, {"date": "2025-07-23", "close": 14.84, "volume": 564579.0}, {"date": "2025-07-24", "close": 14.54, "volume": 450268.0}, {"date": "2025-07-25", "close": 14.28, "volume": 652299.0}, {"date": "2025-07-28", "close": 14.29, "volume": 1052884.0}, {"date": "2025-07-29", "close": 13.8, "volume": 708794.0}, {"date": "2025-07-30", "close": 13.84, "volume": 765352.0}, {"date": "2025-07-31", "close": 14.21, "volume": 1153950.0}, {"date": "2025-08-01", "close": 13.87, "volume": 939230.0}, {"date": "2025-08-04", "close": 14.15, "volume": 795517.0}, {"date": "2025-08-05", "close": 14.14, "volume": 564236.0}, {"date": "2025-08-06", "close": 14.37, "volume": 564157.0}, {"date": "2025-08-07", "close": 14.4, "volume": 618198.0}, {"date": "2025-08-08", "close": 17.53, "volume": 4119113.0}, {"date": "2025-08-11", "close": 17.96, "volume": 1413806.0}, {"date": "2025-08-12", "close": 18.82, "volume": 1447667.0}, {"date": "2025-08-13", "close": 19.27, "volume": 1412342.0}, {"date": "2025-08-14", "close": 19.45, "volume": 1316941.0}, {"date": "2025-08-15", "close": 18.57, "volume": 868137.0}, {"date": "2025-08-18", "close": 18.74, "volume": 741947.0}, {"date": "2025-08-19", "close": 18.2, "volume": 911123.0}, {"date": "2025-08-20", "close": 19.02, "volume": 1579210.0}, {"date": "2025-08-21", "close": 19.28, "volume": 1501668.0}, {"date": "2025-08-22", "close": 19.84, "volume": 1898724.0}, {"date": "2025-08-25", "close": 19.65, "volume": 301207.0}, {"date": "2025-08-26", "close": 19.79, "volume": 1480601.0}, {"date": "2025-08-27", "close": 19.855, "volume": 868091.0}, {"date": "2025-08-28", "close": 19.75, "volume": 997595.0}, {"date": "2025-08-29", "close": 19.12, "volume": 874733.0}, {"date": "2025-09-02", "close": 18.98, "volume": 824179.0}, {"date": "2025-09-03", "close": 18.92, "volume": 805833.0}, {"date": "2025-09-04", "close": 18.56, "volume": 535925.0}, {"date": "2025-09-05", "close": 18.5, "volume": 669332.0}, {"date": "2025-09-08", "close": 19.4, "volume": 654836.0}, {"date": "2025-09-09", "close": 18.91, "volume": 720657.0}, {"date": "2025-09-10", "close": 19.25, "volume": 1122967.0}, {"date": "2025-09-11", "close": 19.22, "volume": 3648297.0}, {"date": "2025-09-12", "close": 19.44, "volume": 700935.0}, {"date": "2025-09-15", "close": 19.52, "volume": 694156.0}, {"date": "2025-09-16", "close": 19.41, "volume": 903055.0}, {"date": "2025-09-17", "close": 19.64, "volume": 675476.0}, {"date": "2025-09-18", "close": 20.14, "volume": 1211112.0}, {"date": "2025-09-19", "close": 19.77, "volume": 2416508.0}, {"date": "2025-09-22", "close": 20.26, "volume": 1015077.0}, {"date": "2025-09-23", "close": 20.35, "volume": 629488.0}, {"date": "2025-09-24", "close": 20.04, "volume": 796999.0}, {"date": "2025-09-25", "close": 20.31, "volume": 680020.0}, {"date": "2025-09-26", "close": 20.7, "volume": 599816.0}, {"date": "2025-09-29", "close": 20.85, "volume": 1038030.0}, {"date": "2025-09-30", "close": 20.82, "volume": 1091898.0}, {"date": "2025-10-01", "close": 20.05, "volume": 847022.0}, {"date": "2025-10-02", "close": 20.4, "volume": 608900.0}, {"date": "2025-10-03", "close": 20.37, "volume": 382032.0}, {"date": "2025-10-06", "close": 19.8, "volume": 793246.0}, {"date": "2025-10-07", "close": 20.2, "volume": 590974.0}, {"date": "2025-10-08", "close": 20.38, "volume": 469434.0}, {"date": "2025-10-09", "close": 20.3, "volume": 1404275.0}, {"date": "2025-10-10", "close": 19.55, "volume": 605112.0}, {"date": "2025-10-13", "close": 19.88, "volume": 609136.0}, {"date": "2025-10-14", "close": 20.45, "volume": 461075.0}, {"date": "2025-10-15", "close": 20.49, "volume": 564658.0}, {"date": "2025-10-16", "close": 19.44, "volume": 547322.0}, {"date": "2025-10-17", "close": 19.6, "volume": 521787.0}, {"date": "2025-10-20", "close": 19.96, "volume": 544460.0}, {"date": "2025-10-21", "close": 19.72, "volume": 343310.0}, {"date": "2025-10-22", "close": 19.72, "volume": 437571.0}, {"date": "2025-10-23", "close": 20.62, "volume": 377348.0}, {"date": "2025-10-24", "close": 20.59, "volume": 289440.0}, {"date": "2025-10-27", "close": 20.22, "volume": 514508.0}, {"date": "2025-10-28", "close": 20.64, "volume": 388597.0}, {"date": "2025-10-29", "close": 19.8, "volume": 299173.0}, {"date": "2025-10-30", "close": 19.57, "volume": 353739.0}, {"date": "2025-10-31", "close": 19.86, "volume": 444895.0}, {"date": "2025-11-03", "close": 20.54, "volume": 5203805.0}, {"date": "2025-11-04", "close": 21.14, "volume": 2115631.0}, {"date": "2025-11-05", "close": 22.08, "volume": 2037149.0}, {"date": "2025-11-06", "close": 21.19, "volume": 978987.0}, {"date": "2025-11-07", "close": 20.7, "volume": 881954.0}, {"date": "2025-11-10", "close": 21.01, "volume": 684453.0}, {"date": "2025-11-11", "close": 20.82, "volume": 1325742.0}, {"date": "2025-11-12", "close": 21.13, "volume": 1210295.0}, {"date": "2025-11-13", "close": 19.86, "volume": 948963.0}, {"date": "2025-11-14", "close": 20.41, "volume": 1001671.0}, {"date": "2025-11-17", "close": 19.08, "volume": 1381429.0}, {"date": "2025-11-18", "close": 19.4, "volume": 866402.0}, {"date": "2025-11-19", "close": 19.03, "volume": 914349.0}, {"date": "2025-11-20", "close": 18.22, "volume": 790816.0}, {"date": "2025-11-21", "close": 18.18, "volume": 887061.0}, {"date": "2025-11-24", "close": 19.04, "volume": 1082155.0}, {"date": "2025-11-25", "close": 19.54, "volume": 1187427.0}, {"date": "2025-11-26", "close": 19.47, "volume": 1132055.0}, {"date": "2025-11-28", "close": 19.87, "volume": 348908.0}, {"date": "2025-12-01", "close": 19.55, "volume": 689965.0}, {"date": "2025-12-02", "close": 19.82, "volume": 986595.0}, {"date": "2025-12-03", "close": 19.77, "volume": 749171.0}, {"date": "2025-12-04", "close": 20.39, "volume": 730460.0}, {"date": "2025-12-05", "close": 20.53, "volume": 707963.0}, {"date": "2025-12-08", "close": 20.36, "volume": 833474.0}, {"date": "2025-12-09", "close": 20.31, "volume": 756246.0}, {"date": "2025-12-10", "close": 20.27, "volume": 1106974.0}, {"date": "2025-12-11", "close": 20.47, "volume": 748513.0}, {"date": "2025-12-12", "close": 20.22, "volume": 860032.0}, {"date": "2025-12-15", "close": 19.64, "volume": 1407905.0}, {"date": "2025-12-16", "close": 19.53, "volume": 1149932.0}, {"date": "2025-12-17", "close": 19.3, "volume": 1123861.0}, {"date": "2025-12-18", "close": 19.49, "volume": 1149413.0}, {"date": "2025-12-19", "close": 19.58, "volume": 4592819.0}, {"date": "2025-12-22", "close": 19.24, "volume": 588137.0}, {"date": "2025-12-23", "close": 19.39, "volume": 928616.0}, {"date": "2025-12-24", "close": 19.52, "volume": 314761.0}, {"date": "2025-12-26", "close": 19.52, "volume": 463257.0}, {"date": "2025-12-29", "close": 19.39, "volume": 405649.0}, {"date": "2025-12-30", "close": 19.23, "volume": 402163.0}, {"date": "2025-12-31", "close": 19.28, "volume": 1166334.0}, {"date": "2026-01-02", "close": 18.67, "volume": 975916.0}, {"date": "2026-01-05", "close": 19.39, "volume": 909610.0}, {"date": "2026-01-06", "close": 19.88, "volume": 769212.0}, {"date": "2026-01-07", "close": 19.66, "volume": 759647.0}, {"date": "2026-01-08", "close": 21.41, "volume": 1874679.0}, {"date": "2026-01-09", "close": 22.17, "volume": 1662858.0}, {"date": "2026-01-12", "close": 20.79, "volume": 1680513.0}, {"date": "2026-01-13", "close": 21.43, "volume": 1543397.0}, {"date": "2026-01-14", "close": 23.41, "volume": 4067087.0}, {"date": "2026-01-15", "close": 25.25, "volume": 9104253.0}, {"date": "2026-01-16", "close": 25.12, "volume": 2513019.0}, {"date": "2026-01-20", "close": 26.0, "volume": 4665462.0}, {"date": "2026-01-21", "close": 25.68, "volume": 2563149.0}, {"date": "2026-01-22", "close": 25.15, "volume": 2595333.0}, {"date": "2026-01-23", "close": 25.05, "volume": 847914.0}, {"date": "2026-01-26", "close": 24.84, "volume": 1453228.0}, {"date": "2026-01-27", "close": 24.5, "volume": 1578835.0}, {"date": "2026-01-28", "close": 24.03, "volume": 1930437.0}, {"date": "2026-01-29", "close": 24.27, "volume": 1547381.0}, {"date": "2026-01-30", "close": 23.57, "volume": 2078870.0}, {"date": "2026-02-02", "close": 24.07, "volume": 1765577.0}, {"date": "2026-02-03", "close": 23.53, "volume": 2304047.0}, {"date": "2026-02-04", "close": 22.14, "volume": 2296637.0}, {"date": "2026-02-05", "close": 23.05, "volume": 2791650.0}, {"date": "2026-02-06", "close": 24.46, "volume": 2737314.0}, {"date": "2026-02-09", "close": 25.32, "volume": 1790893.0}, {"date": "2026-02-10", "close": 24.85, "volume": 1993271.0}, {"date": "2026-02-11", "close": 24.98, "volume": 2177616.0}, {"date": "2026-02-12", "close": 24.69, "volume": 1792418.0}, {"date": "2026-02-13", "close": 24.63, "volume": 2164323.0}, {"date": "2026-02-17", "close": 24.11, "volume": 1928157.0}, {"date": "2026-02-18", "close": 23.51, "volume": 2383400.0}, {"date": "2026-02-19", "close": 22.52, "volume": 2489545.0}, {"date": "2026-02-20", "close": 22.87, "volume": 2024211.0}, {"date": "2026-02-23", "close": 22.59, "volume": 2859836.0}, {"date": "2026-02-24", "close": 22.69, "volume": 2908787.0}, {"date": "2026-02-25", "close": 23.03, "volume": 4091960.0}, {"date": "2026-02-26", "close": 23.12, "volume": 6744067.0}, {"date": "2026-02-27", "close": 22.45, "volume": 4791066.0}, {"date": "2026-03-02", "close": 22.54, "volume": 3030473.0}, {"date": "2026-03-03", "close": 22.11, "volume": 3086343.0}, {"date": "2026-03-04", "close": 23.5, "volume": 3576199.0}, {"date": "2026-03-05", "close": 23.02, "volume": 5215485.0}, {"date": "2026-03-06", "close": 20.33, "volume": 3820008.0}, {"date": "2026-03-09", "close": 20.65, "volume": 4851213.0}, {"date": "2026-03-10", "close": 19.81, "volume": 3809172.0}, {"date": "2026-03-11", "close": 19.74, "volume": 3695003.0}, {"date": "2026-03-12", "close": 17.55, "volume": 11354610.0}, {"date": "2026-03-13", "close": 16.51, "volume": 7129851.0}, {"date": "2026-03-16", "close": 16.83, "volume": 5290695.0}, {"date": "2026-03-17", "close": 17.28, "volume": 5546412.0}, {"date": "2026-03-18", "close": 17.74, "volume": 7037740.0}, {"date": "2026-03-19", "close": 17.29, "volume": 6030306.0}, {"date": "2026-03-20", "close": 17.06, "volume": 31616070.0}, {"date": "2026-03-23", "close": 17.65, "volume": 5901249.0}, {"date": "2026-03-24", "close": 18.42, "volume": 5726306.0}, {"date": "2026-03-25", "close": 18.48, "volume": 3293859.0}, {"date": "2026-03-26", "close": 17.31, "volume": 3043587.0}, {"date": "2026-03-27", "close": 16.06, "volume": 3479682.0}, {"date": "2026-03-30", "close": 16.2, "volume": 3078165.0}, {"date": "2026-03-31", "close": 17.1, "volume": 3904086.0}, {"date": "2026-04-01", "close": 17.08, "volume": 2553784.0}, {"date": "2026-04-02", "close": 17.37, "volume": 2552337.0}, {"date": "2026-04-06", "close": 17.26, "volume": 3842845.0}, {"date": "2026-04-07", "close": 16.18, "volume": 4415710.0}, {"date": "2026-04-08", "close": 16.88, "volume": 3439673.0}, {"date": "2026-04-09", "close": 16.39, "volume": 2963521.0}, {"date": "2026-04-10", "close": 16.19, "volume": 2614171.0}, {"date": "2026-04-13", "close": 16.39, "volume": 2495593.0}, {"date": "2026-04-14", "close": 16.78, "volume": 3460535.0}, {"date": "2026-04-15", "close": 16.46, "volume": 3078369.0}, {"date": "2026-04-16", "close": 16.33, "volume": 2755865.0}, {"date": "2026-04-17", "close": 17.12, "volume": 3754032.0}, {"date": "2026-04-20", "close": 16.71, "volume": 3140038.0}, {"date": "2026-04-21", "close": 16.27, "volume": 3599234.0}, {"date": "2026-04-22", "close": 16.2, "volume": 4179493.0}, {"date": "2026-04-23", "close": 16.36, "volume": 4208895.0}, {"date": "2026-04-24", "close": 16.06, "volume": 2629825.0}, {"date": "2026-04-27", "close": 15.89, "volume": 3247007.0}, {"date": "2026-04-28", "close": 15.05, "volume": 3478106.0}, {"date": "2026-04-29", "close": 14.4, "volume": 3372442.0}, {"date": "2026-04-30", "close": 15.43, "volume": 4802268.0}, {"date": "2026-05-01", "close": 15.64, "volume": 2453912.0}, {"date": "2026-05-04", "close": 15.93, "volume": 2435993.0}, {"date": "2026-05-05", "close": 16.68, "volume": 2346082.0}, {"date": "2026-05-06", "close": 17.46, "volume": 3274165.0}, {"date": "2026-05-07", "close": 12.94, "volume": 16474910.0}, {"date": "2026-05-08", "close": 13.88, "volume": 8129580.0}, {"date": "2026-05-11", "close": 13.32, "volume": 5095124.0}, {"date": "2026-05-12", "close": 12.82, "volume": 3440194.0}, {"date": "2026-05-13", "close": 12.13, "volume": 3372937.0}, {"date": "2026-05-14", "close": 12.42, "volume": 2686839.0}, {"date": "2026-05-15", "close": 12.1, "volume": 1640153.0}, {"date": "2026-05-18", "close": 12.04, "volume": 1825927.0}, {"date": "2026-05-19", "close": 11.57, "volume": 3391018.0}, {"date": "2026-05-20", "close": 12.01, "volume": 2521871.0}, {"date": "2026-05-21", "close": 11.96, "volume": 1993172.0}, {"date": "2026-05-22", "close": 12.42, "volume": 1917200.0}, {"date": "2026-05-26", "close": 12.6, "volume": 2097431.0}, {"date": "2026-05-27", "close": 12.27, "volume": 2091344.0}, {"date": "2026-05-28", "close": 11.99, "volume": 1593214.0}, {"date": "2026-05-29", "close": 12.16, "volume": 2712249.0}, {"date": "2026-06-01", "close": 11.93, "volume": 2378893.0}, {"date": "2026-06-02", "close": 11.94, "volume": 1712680.0}, {"date": "2026-06-03", "close": 11.6, "volume": 1322862.0}, {"date": "2026-06-04", "close": 11.97, "volume": 1286417.0}, {"date": "2026-06-05", "close": 11.89, "volume": 1550999.0}, {"date": "2026-06-08", "close": 11.89, "volume": 1448889.0}, {"date": "2026-06-09", "close": 11.68, "volume": 1422431.0}, {"date": "2026-06-10", "close": 11.52, "volume": 1690816.0}, {"date": "2026-06-11", "close": 12.16, "volume": 2718234.0}, {"date": "2026-06-12", "close": 12.8, "volume": 2266719.0}, {"date": "2026-06-15", "close": 14.57, "volume": 4074245.0}, {"date": "2026-06-16", "close": 14.02, "volume": 2451103.0}, {"date": "2026-06-17", "close": 14.12, "volume": 1576498.0}, {"date": "2026-06-18", "close": 14.42, "volume": 2079729.0}, {"date": "2026-06-22", "close": 14.34, "volume": 1586589.0}, {"date": "2026-06-23", "close": 14.5, "volume": 1622552.0}, {"date": "2026-06-24", "close": 14.24, "volume": 2262722.0}, {"date": "2026-06-25", "close": 14.48, "volume": 1327987.0}, {"date": "2026-06-26", "close": 15.06, "volume": 4698061.0}, {"date": "2026-06-29", "close": 15.54, "volume": 1282509.0}, {"date": "2026-06-30", "close": 15.85, "volume": 1225847.0}, {"date": "2026-07-01", "close": 16.63, "volume": 1644427.0}, {"date": "2026-07-02", "close": 16.75, "volume": 1188982.0}, {"date": "2026-07-06", "close": 17.0, "volume": 1308301.0}, {"date": "2026-07-07", "close": 15.83, "volume": 1356166.0}, {"date": "2026-07-08", "close": 14.6, "volume": 2001060.0}, {"date": "2026-07-09", "close": 14.97, "volume": 1642138.0}, {"date": "2026-07-10", "close": 14.59, "volume": 1105087.0}, {"date": "2026-07-13", "close": 14.26, "volume": 1164401.0}, {"date": "2026-07-14", "close": 14.65, "volume": 953100.0}, {"date": "2026-07-15", "close": 15.05, "volume": 815668.0}, {"date": "2026-07-16", "close": 14.91, "volume": 1923060.0}, {"date": "2026-07-17", "close": 14.51, "volume": 2478270.0}, {"date": "2026-07-20", "close": 14.49, "volume": 1563438.0}, {"date": "2026-07-21", "close": 14.7, "volume": 1248252.0}, {"date": "2026-07-22", "close": 14.26, "volume": 1052518.0}, {"date": "2026-07-23", "close": 14.07, "volume": 1579806.0}, {"date": "2026-07-24", "close": 14.02, "volume": 897176.0}], "refreshing": true}