{"ticker": "HBM", "overview": {"name": "Hudbay Minerals Inc. Ordinary Shares (Canada)", "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": "HBM", "has_prices": true, "as_of": "2026-07-24", "last": 22.35, "prev_close": 22.63, "change": -0.2799999999999976, "change_pct": -0.012372956252761714, "session_volume": 3696702.0, "vwap_5": 22.644316382514766, "vwap_20": 22.288542592925133, "vwap_60": 25.10339962320805, "vwap_250": 19.749899347957825, "high_52w": 31.87, "low_52w": 14.58, "avg_volume_20": 4720717.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-351194", "src": "13DG", "ticker": "HBM", "cik": "1322422", "company": "Hudbay Minerals Inc.", "company_raw": "Hudbay Minerals Inc.", "who": "GMT Capital Corp", "who_key": "GMT CAPITAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GMT CAPITAL CORP moves to a 4.6% passive stake in HBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1106191/0001193125-26-351194-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000318989-26-000144", "src": "13DG", "ticker": "HBM", "cik": "1322422", "company": "Hudbay Minerals Inc.", "company_raw": "Hudbay Minerals Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "FIL Ltd moves to a 6.3% passive stake in HBM", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000144-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001106191-26-000002", "src": "13DG", "ticker": "HBM", "cik": "1322422", "company": "Hudbay Minerals Inc.", "company_raw": "Hudbay Minerals Inc.", "who": "GMT Capital Corp", "who_key": "GMT CAPITAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GMT CAPITAL CORP moves to a 5.51% passive stake in HBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1106191/0001106191-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-351194", "src": "13DG", "ticker": "HBM", "cik": "1322422", "company": "Hudbay Minerals Inc.", "company_raw": "Hudbay Minerals Inc.", "who": "GMT Capital Corp", "who_key": "GMT CAPITAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GMT CAPITAL CORP moves to a 4.6% passive stake in HBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1106191/0001193125-26-351194-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000318989-26-000144", "src": "13DG", "ticker": "HBM", "cik": "1322422", "company": "Hudbay Minerals Inc.", "company_raw": "Hudbay Minerals Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "FIL Ltd moves to a 6.3% passive stake in HBM", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000144-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001106191-26-000002", "src": "13DG", "ticker": "HBM", "cik": "1322422", "company": "Hudbay Minerals Inc.", "company_raw": "Hudbay Minerals Inc.", "who": "GMT Capital Corp", "who_key": "GMT CAPITAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GMT CAPITAL CORP moves to a 5.51% passive stake in HBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1106191/0001106191-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "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": "Hudbay Minerals Inc. Ordinary Shares (Canada)", "new_value": "Hudbay Minerals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001322422", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001322422", "applied": 1, "detected_at": "2026-10-25T02:44:11.711721"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HBM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.07, "volume": 1534717.0}, {"date": "2021-07-28", "close": 7.13, "volume": 1583915.0}, {"date": "2021-07-29", "close": 7.25, "volume": 2049406.0}, {"date": "2021-07-30", "close": 7.16, "volume": 1163923.0}, {"date": "2021-08-02", "close": 6.97, "volume": 804193.0}, {"date": "2021-08-03", "close": 6.97, "volume": 1308148.0}, {"date": "2021-08-04", "close": 6.78, "volume": 822489.0}, {"date": "2021-08-05", "close": 6.77, "volume": 1040775.0}, {"date": "2021-08-06", "close": 6.6, "volume": 1265720.0}, {"date": "2021-08-09", "close": 6.43, "volume": 1824846.0}, {"date": "2021-08-10", "close": 6.55, "volume": 2698632.0}, {"date": "2021-08-11", "close": 6.74, "volume": 1503427.0}, {"date": "2021-08-12", "close": 6.53, "volume": 1066728.0}, {"date": "2021-08-13", "close": 6.64, "volume": 830711.0}, {"date": "2021-08-16", "close": 6.33, "volume": 900080.0}, {"date": "2021-08-17", "close": 6.01, "volume": 1435519.0}, {"date": "2021-08-18", "close": 5.8, "volume": 1404889.0}, {"date": "2021-08-19", "close": 5.33, "volume": 1729492.0}, {"date": "2021-08-20", "close": 5.38, "volume": 1636230.0}, {"date": "2021-08-23", "close": 5.85, "volume": 1646111.0}, {"date": "2021-08-24", "close": 6.09, "volume": 1590627.0}, {"date": "2021-08-25", "close": 5.94, "volume": 871743.0}, {"date": "2021-08-26", "close": 5.88, "volume": 1280085.0}, {"date": "2021-08-27", "close": 6.19, "volume": 771722.0}, {"date": "2021-08-30", "close": 6.12, "volume": 718319.0}, {"date": "2021-08-31", "close": 6.12, "volume": 1185121.0}, {"date": "2021-09-01", "close": 6.16, "volume": 1020298.0}, {"date": "2021-09-02", "close": 6.15, "volume": 1124632.0}, {"date": "2021-09-03", "close": 6.32, "volume": 1000382.0}, {"date": "2021-09-07", "close": 6.22, "volume": 827254.0}, {"date": "2021-09-08", "close": 5.85, "volume": 1325953.0}, {"date": "2021-09-09", "close": 5.89, "volume": 1084983.0}, {"date": "2021-09-10", "close": 6.24, "volume": 2239846.0}, {"date": "2021-09-13", "close": 6.19, "volume": 1144614.0}, {"date": "2021-09-14", "close": 6.16, "volume": 844049.0}, {"date": "2021-09-15", "close": 6.28, "volume": 2158310.0}, {"date": "2021-09-16", "close": 5.98, "volume": 1815421.0}, {"date": "2021-09-17", "close": 5.69, "volume": 2482675.0}, {"date": "2021-09-20", "close": 5.42, "volume": 2272524.0}, {"date": "2021-09-21", "close": 5.32, "volume": 2365781.0}, {"date": "2021-09-22", "close": 5.52, "volume": 2305415.0}, {"date": "2021-09-23", "close": 5.87, "volume": 1674983.0}, {"date": "2021-09-24", "close": 5.89, "volume": 1582618.0}, {"date": "2021-09-27", "close": 6.15, "volume": 2511020.0}, {"date": "2021-09-28", "close": 5.89, "volume": 1346284.0}, {"date": "2021-09-29", "close": 5.99, "volume": 1641763.0}, {"date": "2021-09-30", "close": 6.23, "volume": 1942711.0}, {"date": "2021-10-01", "close": 6.23, "volume": 2104599.0}, {"date": "2021-10-04", "close": 6.27, "volume": 1033607.0}, {"date": "2021-10-05", "close": 6.23, "volume": 1374801.0}, {"date": "2021-10-06", "close": 6.05, "volume": 913307.0}, {"date": "2021-10-07", "close": 6.37, "volume": 1662938.0}, {"date": "2021-10-08", "close": 6.57, "volume": 1193884.0}, {"date": "2021-10-11", "close": 6.7, "volume": 945327.0}, {"date": "2021-10-12", "close": 6.74, "volume": 1230592.0}, {"date": "2021-10-13", "close": 7.0, "volume": 1187016.0}, {"date": "2021-10-14", "close": 7.22, "volume": 1520762.0}, {"date": "2021-10-15", "close": 7.48, "volume": 1842554.0}, {"date": "2021-10-18", "close": 7.41, "volume": 1146797.0}, {"date": "2021-10-19", "close": 7.41, "volume": 934008.0}, {"date": "2021-10-20", "close": 7.44, "volume": 1122980.0}, {"date": "2021-10-21", "close": 7.22, "volume": 1007547.0}, {"date": "2021-10-22", "close": 7.21, "volume": 884635.0}, {"date": "2021-10-25", "close": 7.35, "volume": 886412.0}, {"date": "2021-10-26", "close": 7.26, "volume": 896593.0}, {"date": "2021-10-27", "close": 6.97, "volume": 1775845.0}, {"date": "2021-10-28", "close": 7.07, "volume": 1210982.0}, {"date": "2021-10-29", "close": 6.96, "volume": 934389.0}, {"date": "2021-11-01", "close": 6.95, "volume": 1656182.0}, {"date": "2021-11-02", "close": 6.72, "volume": 1032198.0}, {"date": "2021-11-03", "close": 6.64, "volume": 1514597.0}, {"date": "2021-11-04", "close": 6.76, "volume": 2705987.0}, {"date": "2021-11-05", "close": 6.8, "volume": 1080646.0}, {"date": "2021-11-08", "close": 7.25, "volume": 1592000.0}, {"date": "2021-11-09", "close": 7.1, "volume": 824191.0}, {"date": "2021-11-10", "close": 6.95, "volume": 743706.0}, {"date": "2021-11-11", "close": 7.25, "volume": 1045509.0}, {"date": "2021-11-12", "close": 7.37, "volume": 679809.0}, {"date": "2021-11-15", "close": 7.42, "volume": 980756.0}, {"date": "2021-11-16", "close": 7.21, "volume": 810259.0}, {"date": "2021-11-17", "close": 7.06, "volume": 819319.0}, {"date": "2021-11-18", "close": 7.02, "volume": 1309189.0}, {"date": "2021-11-19", "close": 6.92, "volume": 1038534.0}, {"date": "2021-11-22", "close": 6.92, "volume": 1521992.0}, {"date": "2021-11-23", "close": 7.1, "volume": 1070299.0}, {"date": "2021-11-24", "close": 7.16, "volume": 914380.0}, {"date": "2021-11-26", "close": 6.77, "volume": 984843.0}, {"date": "2021-11-29", "close": 6.98, "volume": 1067357.0}, {"date": "2021-11-30", "close": 6.74, "volume": 1642797.0}, {"date": "2021-12-01", "close": 6.62, "volume": 1438392.0}, {"date": "2021-12-02", "close": 6.75, "volume": 971868.0}, {"date": "2021-12-03", "close": 6.58, "volume": 1138257.0}, {"date": "2021-12-06", "close": 6.76, "volume": 717373.0}, {"date": "2021-12-07", "close": 7.11, "volume": 946482.0}, {"date": "2021-12-08", "close": 7.16, "volume": 717170.0}, {"date": "2021-12-09", "close": 7.08, "volume": 873514.0}, {"date": "2021-12-10", "close": 6.98, "volume": 555171.0}, {"date": "2021-12-13", "close": 6.95, "volume": 1080370.0}, {"date": "2021-12-14", "close": 6.75, "volume": 739918.0}, {"date": "2021-12-15", "close": 6.61, "volume": 1289373.0}, {"date": "2021-12-16", "close": 6.63, "volume": 1768755.0}, {"date": "2021-12-17", "close": 6.5, "volume": 1240984.0}, {"date": "2021-12-20", "close": 6.36, "volume": 1056874.0}, {"date": "2021-12-21", "close": 6.7, "volume": 768517.0}, {"date": "2021-12-22", "close": 6.92, "volume": 687109.0}, {"date": "2021-12-23", "close": 7.1, "volume": 625721.0}, {"date": "2021-12-27", "close": 7.3, "volume": 569675.0}, {"date": "2021-12-28", "close": 7.27, "volume": 438182.0}, {"date": "2021-12-29", "close": 7.16, "volume": 517844.0}, {"date": "2021-12-30", "close": 7.15, "volume": 437731.0}, {"date": "2021-12-31", "close": 7.25, "volume": 441312.0}, {"date": "2022-01-03", "close": 7.11, "volume": 403699.0}, {"date": "2022-01-04", "close": 7.35, "volume": 814529.0}, {"date": "2022-01-05", "close": 7.17, "volume": 1053621.0}, {"date": "2022-01-06", "close": 7.07, "volume": 1219974.0}, {"date": "2022-01-07", "close": 7.34, "volume": 779445.0}, {"date": "2022-01-10", "close": 7.16, "volume": 820566.0}, {"date": "2022-01-11", "close": 7.66, "volume": 1229366.0}, {"date": "2022-01-12", "close": 8.18, "volume": 2126967.0}, {"date": "2022-01-13", "close": 7.89, "volume": 1080757.0}, {"date": "2022-01-14", "close": 7.88, "volume": 667613.0}, {"date": "2022-01-18", "close": 8.02, "volume": 813711.0}, {"date": "2022-01-19", "close": 8.06, "volume": 1644980.0}, {"date": "2022-01-20", "close": 8.02, "volume": 1091284.0}, {"date": "2022-01-21", "close": 7.66, "volume": 1444623.0}, {"date": "2022-01-24", "close": 7.33, "volume": 2234908.0}, {"date": "2022-01-25", "close": 7.36, "volume": 1223880.0}, {"date": "2022-01-26", "close": 7.39, "volume": 1526123.0}, {"date": "2022-01-27", "close": 7.21, "volume": 1148327.0}, {"date": "2022-01-28", "close": 7.06, "volume": 1299476.0}, {"date": "2022-01-31", "close": 7.2, "volume": 990602.0}, {"date": "2022-02-01", "close": 7.36, "volume": 805649.0}, {"date": "2022-02-02", "close": 7.26, "volume": 3059976.0}, {"date": "2022-02-03", "close": 7.21, "volume": 1484534.0}, {"date": "2022-02-04", "close": 7.36, "volume": 980860.0}, {"date": "2022-02-07", "close": 7.5, "volume": 684243.0}, {"date": "2022-02-08", "close": 7.71, "volume": 569666.0}, {"date": "2022-02-09", "close": 8.26, "volume": 1536899.0}, {"date": "2022-02-10", "close": 8.16, "volume": 1284570.0}, {"date": "2022-02-11", "close": 8.05, "volume": 1486370.0}, {"date": "2022-02-14", "close": 8.03, "volume": 788822.0}, {"date": "2022-02-15", "close": 8.16, "volume": 813701.0}, {"date": "2022-02-16", "close": 8.18, "volume": 914832.0}, {"date": "2022-02-17", "close": 7.97, "volume": 633324.0}, {"date": "2022-02-18", "close": 7.77, "volume": 734651.0}, {"date": "2022-02-22", "close": 7.8, "volume": 789698.0}, {"date": "2022-02-23", "close": 7.7, "volume": 915937.0}, {"date": "2022-02-24", "close": 7.4, "volume": 3736781.0}, {"date": "2022-02-25", "close": 7.81, "volume": 1025239.0}, {"date": "2022-02-28", "close": 8.15, "volume": 3179619.0}, {"date": "2022-03-01", "close": 7.97, "volume": 1996320.0}, {"date": "2022-03-02", "close": 8.16, "volume": 924681.0}, {"date": "2022-03-03", "close": 8.26, "volume": 992638.0}, {"date": "2022-03-04", "close": 8.18, "volume": 1092457.0}, {"date": "2022-03-07", "close": 7.85, "volume": 2698586.0}, {"date": "2022-03-08", "close": 7.85, "volume": 2525147.0}, {"date": "2022-03-09", "close": 8.13, "volume": 1519403.0}, {"date": "2022-03-10", "close": 8.7, "volume": 3863246.0}, {"date": "2022-03-11", "close": 8.43, "volume": 1417764.0}, {"date": "2022-03-14", "close": 7.45, "volume": 2306637.0}, {"date": "2022-03-15", "close": 7.4, "volume": 1173737.0}, {"date": "2022-03-16", "close": 7.62, "volume": 1844771.0}, {"date": "2022-03-17", "close": 7.86, "volume": 1292000.0}, {"date": "2022-03-18", "close": 7.9, "volume": 543788.0}, {"date": "2022-03-21", "close": 8.14, "volume": 839452.0}, {"date": "2022-03-22", "close": 7.97, "volume": 1135509.0}, {"date": "2022-03-23", "close": 8.07, "volume": 1206070.0}, {"date": "2022-03-24", "close": 8.08, "volume": 1003522.0}, {"date": "2022-03-25", "close": 8.02, "volume": 656214.0}, {"date": "2022-03-28", "close": 7.79, "volume": 783381.0}, {"date": "2022-03-29", "close": 7.81, "volume": 1265728.0}, {"date": "2022-03-30", "close": 7.97, "volume": 949574.0}, {"date": "2022-03-31", "close": 7.85, "volume": 791431.0}, {"date": "2022-04-01", "close": 7.96, "volume": 1684066.0}, {"date": "2022-04-04", "close": 8.1, "volume": 1100712.0}, {"date": "2022-04-05", "close": 7.68, "volume": 1273442.0}, {"date": "2022-04-06", "close": 7.32, "volume": 1518520.0}, {"date": "2022-04-07", "close": 7.53, "volume": 1545585.0}, {"date": "2022-04-08", "close": 7.58, "volume": 675581.0}, {"date": "2022-04-11", "close": 7.37, "volume": 800472.0}, {"date": "2022-04-12", "close": 7.35, "volume": 832484.0}, {"date": "2022-04-13", "close": 7.7, "volume": 1466581.0}, {"date": "2022-04-14", "close": 7.56, "volume": 906330.0}, {"date": "2022-04-18", "close": 7.54, "volume": 1199052.0}, {"date": "2022-04-19", "close": 7.45, "volume": 855930.0}, {"date": "2022-04-20", "close": 7.45, "volume": 661102.0}, {"date": "2022-04-21", "close": 6.92, "volume": 1576380.0}, {"date": "2022-04-22", "close": 6.51, "volume": 1779412.0}, {"date": "2022-04-25", "close": 6.24, "volume": 1972880.0}, {"date": "2022-04-26", "close": 5.99, "volume": 1828928.0}, {"date": "2022-04-27", "close": 6.27, "volume": 1583407.0}, {"date": "2022-04-28", "close": 6.25, "volume": 1467569.0}, {"date": "2022-04-29", "close": 6.4, "volume": 2701022.0}, {"date": "2022-05-02", "close": 6.33, "volume": 1792826.0}, {"date": "2022-05-03", "close": 6.37, "volume": 1028475.0}, {"date": "2022-05-04", "close": 6.51, "volume": 1327719.0}, {"date": "2022-05-05", "close": 6.15, "volume": 1550498.0}, {"date": "2022-05-06", "close": 5.99, "volume": 1643933.0}, {"date": "2022-05-09", "close": 5.48, "volume": 2432265.0}, {"date": "2022-05-10", "close": 5.31, "volume": 2082674.0}, {"date": "2022-05-11", "close": 5.42, "volume": 1990079.0}, {"date": "2022-05-12", "close": 5.06, "volume": 3440133.0}, {"date": "2022-05-13", "close": 5.24, "volume": 1851175.0}, {"date": "2022-05-16", "close": 5.41, "volume": 1744370.0}, {"date": "2022-05-17", "close": 5.78, "volume": 1462133.0}, {"date": "2022-05-18", "close": 5.46, "volume": 1297044.0}, {"date": "2022-05-19", "close": 5.73, "volume": 1458343.0}, {"date": "2022-05-20", "close": 5.62, "volume": 1224522.0}, {"date": "2022-05-23", "close": 5.83, "volume": 1531162.0}, {"date": "2022-05-24", "close": 5.64, "volume": 1364559.0}, {"date": "2022-05-25", "close": 5.64, "volume": 973365.0}, {"date": "2022-05-26", "close": 5.76, "volume": 931781.0}, {"date": "2022-05-27", "close": 5.81, "volume": 996366.0}, {"date": "2022-05-31", "close": 5.73, "volume": 1285353.0}, {"date": "2022-06-01", "close": 5.68, "volume": 889768.0}, {"date": "2022-06-02", "close": 6.1, "volume": 1901431.0}, {"date": "2022-06-03", "close": 5.88, "volume": 1660328.0}, {"date": "2022-06-06", "close": 5.96, "volume": 982789.0}, {"date": "2022-06-07", "close": 6.1, "volume": 886825.0}, {"date": "2022-06-08", "close": 6.15, "volume": 1482544.0}, {"date": "2022-06-09", "close": 5.67, "volume": 2184496.0}, {"date": "2022-06-10", "close": 5.44, "volume": 1663622.0}, {"date": "2022-06-13", "close": 5.03, "volume": 1509326.0}, {"date": "2022-06-14", "close": 5.05, "volume": 1462484.0}, {"date": "2022-06-15", "close": 5.13, "volume": 1678438.0}, {"date": "2022-06-16", "close": 4.86, "volume": 1509297.0}, {"date": "2022-06-17", "close": 4.75, "volume": 2026268.0}, {"date": "2022-06-21", "close": 4.86, "volume": 784149.0}, {"date": "2022-06-22", "close": 4.44, "volume": 1411438.0}, {"date": "2022-06-23", "close": 4.03, "volume": 1806127.0}, {"date": "2022-06-24", "close": 4.27, "volume": 1021470.0}, {"date": "2022-06-27", "close": 4.54, "volume": 1341613.0}, {"date": "2022-06-28", "close": 4.43, "volume": 1011207.0}, {"date": "2022-06-29", "close": 4.2, "volume": 1690932.0}, {"date": "2022-06-30", "close": 4.08, "volume": 1764249.0}, {"date": "2022-07-01", "close": 4.15, "volume": 1179891.0}, {"date": "2022-07-05", "close": 3.83, "volume": 1476763.0}, {"date": "2022-07-06", "close": 3.78, "volume": 1653034.0}, {"date": "2022-07-07", "close": 4.06, "volume": 2293094.0}, {"date": "2022-07-08", "close": 3.73, "volume": 2046292.0}, {"date": "2022-07-11", "close": 3.44, "volume": 2345656.0}, {"date": "2022-07-12", "close": 3.33, "volume": 2477953.0}, {"date": "2022-07-13", "close": 3.35, "volume": 2852546.0}, {"date": "2022-07-14", "close": 3.19, "volume": 2812482.0}, {"date": "2022-07-15", "close": 3.26, "volume": 1115395.0}, {"date": "2022-07-18", "close": 3.39, "volume": 1264287.0}, {"date": "2022-07-19", "close": 3.54, "volume": 2032509.0}, {"date": "2022-07-20", "close": 3.46, "volume": 1413622.0}, {"date": "2022-07-21", "close": 3.44, "volume": 1391567.0}, {"date": "2022-07-22", "close": 3.36, "volume": 1365357.0}, {"date": "2022-07-25", "close": 3.36, "volume": 1028748.0}, {"date": "2022-07-26", "close": 3.28, "volume": 1308026.0}, {"date": "2022-07-27", "close": 3.47, "volume": 1540881.0}, {"date": "2022-07-28", "close": 3.51, "volume": 1263440.0}, {"date": "2022-07-29", "close": 3.85, "volume": 2483183.0}, {"date": "2022-08-01", "close": 3.63, "volume": 1274259.0}, {"date": "2022-08-02", "close": 3.54, "volume": 3751980.0}, {"date": "2022-08-03", "close": 3.51, "volume": 1094335.0}, {"date": "2022-08-04", "close": 3.59, "volume": 1231286.0}, {"date": "2022-08-05", "close": 3.68, "volume": 1407282.0}, {"date": "2022-08-08", "close": 4.0, "volume": 2869900.0}, {"date": "2022-08-09", "close": 4.15, "volume": 1929024.0}, {"date": "2022-08-10", "close": 4.61, "volume": 2282842.0}, {"date": "2022-08-11", "close": 4.71, "volume": 1848092.0}, {"date": "2022-08-12", "close": 4.56, "volume": 1469173.0}, {"date": "2022-08-15", "close": 4.38, "volume": 1249679.0}, {"date": "2022-08-16", "close": 4.51, "volume": 1126314.0}, {"date": "2022-08-17", "close": 4.39, "volume": 1759861.0}, {"date": "2022-08-18", "close": 4.4, "volume": 1152111.0}, {"date": "2022-08-19", "close": 4.17, "volume": 686657.0}, {"date": "2022-08-22", "close": 4.1, "volume": 1032491.0}, {"date": "2022-08-23", "close": 4.51, "volume": 1560581.0}, {"date": "2022-08-24", "close": 4.66, "volume": 1438167.0}, {"date": "2022-08-25", "close": 4.79, "volume": 1054009.0}, {"date": "2022-08-26", "close": 4.76, "volume": 1743361.0}, {"date": "2022-08-29", "close": 4.69, "volume": 858786.0}, {"date": "2022-08-30", "close": 4.44, "volume": 1479500.0}, {"date": "2022-08-31", "close": 4.4, "volume": 995212.0}, {"date": "2022-09-01", "close": 4.1, "volume": 2261488.0}, {"date": "2022-09-02", "close": 4.14, "volume": 830386.0}, {"date": "2022-09-06", "close": 4.08, "volume": 671641.0}, {"date": "2022-09-07", "close": 4.09, "volume": 1046548.0}, {"date": "2022-09-08", "close": 4.34, "volume": 1015109.0}, {"date": "2022-09-09", "close": 4.55, "volume": 718030.0}, {"date": "2022-09-12", "close": 4.69, "volume": 909484.0}, {"date": "2022-09-13", "close": 4.34, "volume": 920917.0}, {"date": "2022-09-14", "close": 4.25, "volume": 760686.0}, {"date": "2022-09-15", "close": 4.17, "volume": 553595.0}, {"date": "2022-09-16", "close": 4.27, "volume": 1170491.0}, {"date": "2022-09-19", "close": 4.34, "volume": 785977.0}, {"date": "2022-09-20", "close": 4.14, "volume": 1126897.0}, {"date": "2022-09-21", "close": 4.07, "volume": 1113473.0}, {"date": "2022-09-22", "close": 4.13, "volume": 1760345.0}, {"date": "2022-09-23", "close": 3.92, "volume": 2169857.0}, {"date": "2022-09-26", "close": 3.81, "volume": 1442292.0}, {"date": "2022-09-27", "close": 3.82, "volume": 999613.0}, {"date": "2022-09-28", "close": 4.04, "volume": 1323680.0}, {"date": "2022-09-29", "close": 4.03, "volume": 899687.0}, {"date": "2022-09-30", "close": 4.03, "volume": 519562.0}, {"date": "2022-10-03", "close": 4.43, "volume": 2426695.0}, {"date": "2022-10-04", "close": 4.37, "volume": 2119548.0}, {"date": "2022-10-05", "close": 4.29, "volume": 832080.0}, {"date": "2022-10-06", "close": 4.28, "volume": 746960.0}, {"date": "2022-10-07", "close": 4.05, "volume": 1050909.0}, {"date": "2022-10-10", "close": 4.09, "volume": 891611.0}, {"date": "2022-10-11", "close": 3.89, "volume": 1293319.0}, {"date": "2022-10-12", "close": 3.97, "volume": 730148.0}, {"date": "2022-10-13", "close": 4.03, "volume": 1052039.0}, {"date": "2022-10-14", "close": 3.84, "volume": 1426406.0}, {"date": "2022-10-17", "close": 3.96, "volume": 1629326.0}, {"date": "2022-10-18", "close": 3.84, "volume": 1300357.0}, {"date": "2022-10-19", "close": 3.69, "volume": 1384992.0}, {"date": "2022-10-20", "close": 3.64, "volume": 2209734.0}, {"date": "2022-10-21", "close": 4.0, "volume": 2200009.0}, {"date": "2022-10-24", "close": 3.75, "volume": 1907056.0}, {"date": "2022-10-25", "close": 3.82, "volume": 1085313.0}, {"date": "2022-10-26", "close": 4.13, "volume": 1619815.0}, {"date": "2022-10-27", "close": 4.05, "volume": 1286646.0}, {"date": "2022-10-28", "close": 3.91, "volume": 1548613.0}, {"date": "2022-10-31", "close": 3.8, "volume": 1367211.0}, {"date": "2022-11-01", "close": 4.27, "volume": 3560096.0}, {"date": "2022-11-02", "close": 3.95, "volume": 2627446.0}, {"date": "2022-11-03", "close": 4.28, "volume": 2314332.0}, {"date": "2022-11-04", "close": 5.06, "volume": 5087810.0}, {"date": "2022-11-07", "close": 4.89, "volume": 2837063.0}, {"date": "2022-11-08", "close": 5.08, "volume": 1961160.0}, {"date": "2022-11-09", "close": 4.87, "volume": 1625710.0}, {"date": "2022-11-10", "close": 5.26, "volume": 2638806.0}, {"date": "2022-11-11", "close": 5.46, "volume": 2327015.0}, {"date": "2022-11-14", "close": 5.55, "volume": 2497897.0}, {"date": "2022-11-15", "close": 5.52, "volume": 1984070.0}, {"date": "2022-11-16", "close": 5.44, "volume": 1746176.0}, {"date": "2022-11-17", "close": 5.33, "volume": 1277003.0}, {"date": "2022-11-18", "close": 5.24, "volume": 910832.0}, {"date": "2022-11-21", "close": 5.26, "volume": 1413662.0}, {"date": "2022-11-22", "close": 5.5, "volume": 1039834.0}, {"date": "2022-11-23", "close": 5.58, "volume": 1148466.0}, {"date": "2022-11-25", "close": 5.52, "volume": 347990.0}, {"date": "2022-11-28", "close": 5.34, "volume": 1269406.0}, {"date": "2022-11-29", "close": 5.47, "volume": 796225.0}, {"date": "2022-11-30", "close": 5.65, "volume": 1884891.0}, {"date": "2022-12-01", "close": 5.82, "volume": 1770065.0}, {"date": "2022-12-02", "close": 5.85, "volume": 1498889.0}, {"date": "2022-12-05", "close": 5.56, "volume": 1053991.0}, {"date": "2022-12-06", "close": 5.5, "volume": 2269948.0}, {"date": "2022-12-07", "close": 5.34, "volume": 1895477.0}, {"date": "2022-12-08", "close": 5.37, "volume": 11682780.0}, {"date": "2022-12-09", "close": 5.34, "volume": 1951267.0}, {"date": "2022-12-12", "close": 5.21, "volume": 1387955.0}, {"date": "2022-12-13", "close": 5.31, "volume": 1407418.0}, {"date": "2022-12-14", "close": 5.28, "volume": 3598179.0}, {"date": "2022-12-15", "close": 5.09, "volume": 1662276.0}, {"date": "2022-12-16", "close": 5.02, "volume": 2216363.0}, {"date": "2022-12-19", "close": 4.97, "volume": 2214006.0}, {"date": "2022-12-20", "close": 5.23, "volume": 1460327.0}, {"date": "2022-12-21", "close": 5.23, "volume": 869522.0}, {"date": "2022-12-22", "close": 5.03, "volume": 1479378.0}, {"date": "2022-12-23", "close": 5.17, "volume": 964761.0}, {"date": "2022-12-27", "close": 5.37, "volume": 1906772.0}, {"date": "2022-12-28", "close": 5.14, "volume": 1133435.0}, {"date": "2022-12-29", "close": 5.25, "volume": 1309872.0}, {"date": "2022-12-30", "close": 5.07, "volume": 1284305.0}, {"date": "2023-01-03", "close": 5.09, "volume": 1174236.0}, {"date": "2023-01-04", "close": 5.22, "volume": 12016040.0}, {"date": "2023-01-05", "close": 5.05, "volume": 4352962.0}, {"date": "2023-01-06", "close": 5.57, "volume": 3037866.0}, {"date": "2023-01-09", "close": 5.85, "volume": 4277081.0}, {"date": "2023-01-10", "close": 5.99, "volume": 2613382.0}, {"date": "2023-01-11", "close": 6.03, "volume": 9329647.0}, {"date": "2023-01-12", "close": 6.25, "volume": 3557334.0}, {"date": "2023-01-13", "close": 6.17, "volume": 1909452.0}, {"date": "2023-01-17", "close": 6.02, "volume": 1261553.0}, {"date": "2023-01-18", "close": 6.02, "volume": 3446165.0}, {"date": "2023-01-19", "close": 6.0, "volume": 3022184.0}, {"date": "2023-01-20", "close": 5.97, "volume": 3797182.0}, {"date": "2023-01-23", "close": 5.76, "volume": 3447932.0}, {"date": "2023-01-24", "close": 5.85, "volume": 2958543.0}, {"date": "2023-01-25", "close": 5.72, "volume": 2413941.0}, {"date": "2023-01-26", "close": 5.73, "volume": 2296310.0}, {"date": "2023-01-27", "close": 5.7, "volume": 1542307.0}, {"date": "2023-01-30", "close": 5.69, "volume": 1703048.0}, {"date": "2023-01-31", "close": 5.8, "volume": 3193400.0}, {"date": "2023-02-01", "close": 5.77, "volume": 2983463.0}, {"date": "2023-02-02", "close": 5.43, "volume": 3502784.0}, {"date": "2023-02-03", "close": 5.45, "volume": 2488992.0}, {"date": "2023-02-06", "close": 5.32, "volume": 2218797.0}, {"date": "2023-02-07", "close": 5.37, "volume": 2048589.0}, {"date": "2023-02-08", "close": 5.31, "volume": 2980861.0}, {"date": "2023-02-09", "close": 5.3, "volume": 2320498.0}, {"date": "2023-02-10", "close": 5.06, "volume": 2016933.0}, {"date": "2023-02-13", "close": 5.09, "volume": 1835838.0}, {"date": "2023-02-14", "close": 5.21, "volume": 1915946.0}, {"date": "2023-02-15", "close": 5.1, "volume": 2485801.0}, {"date": "2023-02-16", "close": 5.14, "volume": 1923392.0}, {"date": "2023-02-17", "close": 5.2, "volume": 1593389.0}, {"date": "2023-02-21", "close": 4.95, "volume": 2538434.0}, {"date": "2023-02-22", "close": 4.91, "volume": 2060919.0}, {"date": "2023-02-23", "close": 4.82, "volume": 1890614.0}, {"date": "2023-02-24", "close": 4.65, "volume": 2821351.0}, {"date": "2023-02-27", "close": 4.96, "volume": 2535467.0}, {"date": "2023-02-28", "close": 4.94, "volume": 2767522.0}, {"date": "2023-03-01", "close": 5.23, "volume": 3944372.0}, {"date": "2023-03-02", "close": 5.22, "volume": 3045050.0}, {"date": "2023-03-03", "close": 5.4, "volume": 2374841.0}, {"date": "2023-03-06", "close": 5.26, "volume": 1821074.0}, {"date": "2023-03-07", "close": 4.94, "volume": 2887909.0}, {"date": "2023-03-08", "close": 5.01, "volume": 2452005.0}, {"date": "2023-03-09", "close": 4.63, "volume": 2562874.0}, {"date": "2023-03-10", "close": 4.55, "volume": 2153831.0}, {"date": "2023-03-13", "close": 4.6, "volume": 1683467.0}, {"date": "2023-03-14", "close": 4.64, "volume": 1998964.0}, {"date": "2023-03-15", "close": 4.4, "volume": 4410580.0}, {"date": "2023-03-16", "close": 4.44, "volume": 1976601.0}, {"date": "2023-03-17", "close": 4.55, "volume": 3217984.0}, {"date": "2023-03-20", "close": 4.77, "volume": 2019098.0}, {"date": "2023-03-21", "close": 4.89, "volume": 2340969.0}, {"date": "2023-03-22", "close": 4.9, "volume": 3234038.0}, {"date": "2023-03-23", "close": 4.89, "volume": 3104228.0}, {"date": "2023-03-24", "close": 4.83, "volume": 1093149.0}, {"date": "2023-03-27", "close": 4.95, "volume": 1112076.0}, {"date": "2023-03-28", "close": 5.04, "volume": 1877843.0}, {"date": "2023-03-29", "close": 5.04, "volume": 2694119.0}, {"date": "2023-03-30", "close": 5.22, "volume": 3716854.0}, {"date": "2023-03-31", "close": 5.25, "volume": 2167006.0}, {"date": "2023-04-03", "close": 5.25, "volume": 11605660.0}, {"date": "2023-04-04", "close": 4.99, "volume": 5505542.0}, {"date": "2023-04-05", "close": 5.21, "volume": 2651412.0}, {"date": "2023-04-06", "close": 5.15, "volume": 1504341.0}, {"date": "2023-04-10", "close": 4.98, "volume": 1496141.0}, {"date": "2023-04-11", "close": 5.16, "volume": 2165373.0}, {"date": "2023-04-12", "close": 5.19, "volume": 1826721.0}, {"date": "2023-04-13", "close": 5.38, "volume": 6176238.0}, {"date": "2023-04-14", "close": 5.1, "volume": 6156744.0}, {"date": "2023-04-17", "close": 5.2, "volume": 4281347.0}, {"date": "2023-04-18", "close": 5.42, "volume": 3993548.0}, {"date": "2023-04-19", "close": 5.25, "volume": 3498548.0}, {"date": "2023-04-20", "close": 5.33, "volume": 3383302.0}, {"date": "2023-04-21", "close": 5.1, "volume": 3142493.0}, {"date": "2023-04-24", "close": 5.27, "volume": 3160572.0}, {"date": "2023-04-25", "close": 4.9, "volume": 2678977.0}, {"date": "2023-04-26", "close": 4.95, "volume": 2010458.0}, {"date": "2023-04-27", "close": 4.97, "volume": 1735795.0}, {"date": "2023-04-28", "close": 5.01, "volume": 1309047.0}, {"date": "2023-05-01", "close": 5.1, "volume": 2487632.0}, {"date": "2023-05-02", "close": 4.95, "volume": 2206035.0}, {"date": "2023-05-03", "close": 4.93, "volume": 1844175.0}, {"date": "2023-05-04", "close": 4.85, "volume": 1547862.0}, {"date": "2023-05-05", "close": 5.19, "volume": 1945564.0}, {"date": "2023-05-08", "close": 5.3, "volume": 1802472.0}, {"date": "2023-05-09", "close": 5.18, "volume": 3357875.0}, {"date": "2023-05-10", "close": 5.03, "volume": 2418232.0}, {"date": "2023-05-11", "close": 4.54, "volume": 3899775.0}, {"date": "2023-05-12", "close": 4.66, "volume": 1365156.0}, {"date": "2023-05-15", "close": 4.89, "volume": 1950793.0}, {"date": "2023-05-16", "close": 4.76, "volume": 1409732.0}, {"date": "2023-05-17", "close": 4.85, "volume": 1145319.0}, {"date": "2023-05-18", "close": 4.74, "volume": 1456739.0}, {"date": "2023-05-19", "close": 4.73, "volume": 779267.0}, {"date": "2023-05-22", "close": 4.74, "volume": 444836.0}, {"date": "2023-05-23", "close": 4.54, "volume": 1965637.0}, {"date": "2023-05-24", "close": 4.38, "volume": 1901499.0}, {"date": "2023-05-25", "close": 4.32, "volume": 681790.0}, {"date": "2023-05-26", "close": 4.42, "volume": 1185992.0}, {"date": "2023-05-30", "close": 4.34, "volume": 1511802.0}, {"date": "2023-05-31", "close": 4.28, "volume": 3046442.0}, {"date": "2023-06-01", "close": 4.42, "volume": 1496366.0}, {"date": "2023-06-02", "close": 4.77, "volume": 1914833.0}, {"date": "2023-06-05", "close": 4.66, "volume": 803230.0}, {"date": "2023-06-06", "close": 4.71, "volume": 1614115.0}, {"date": "2023-06-07", "close": 4.67, "volume": 1484350.0}, {"date": "2023-06-08", "close": 4.74, "volume": 1668660.0}, {"date": "2023-06-09", "close": 4.7, "volume": 730734.0}, {"date": "2023-06-12", "close": 4.66, "volume": 457108.0}, {"date": "2023-06-13", "close": 4.89, "volume": 2358210.0}, {"date": "2023-06-14", "close": 5.01, "volume": 2073758.0}, {"date": "2023-06-15", "close": 5.16, "volume": 4827387.0}, {"date": "2023-06-16", "close": 5.18, "volume": 1346415.0}, {"date": "2023-06-20", "close": 4.99, "volume": 1834791.0}, {"date": "2023-06-21", "close": 4.98, "volume": 1410721.0}, {"date": "2023-06-22", "close": 4.86, "volume": 2514499.0}, {"date": "2023-06-23", "close": 4.65, "volume": 2577872.0}, {"date": "2023-06-26", "close": 4.69, "volume": 1209081.0}, {"date": "2023-06-27", "close": 4.72, "volume": 1694180.0}, {"date": "2023-06-28", "close": 4.59, "volume": 1704390.0}, {"date": "2023-06-29", "close": 4.64, "volume": 1719274.0}, {"date": "2023-06-30", "close": 4.86, "volume": 1843199.0}, {"date": "2023-07-03", "close": 4.86, "volume": 462857.0}, {"date": "2023-07-05", "close": 4.72, "volume": 2599612.0}, {"date": "2023-07-06", "close": 4.55, "volume": 1719614.0}, {"date": "2023-07-07", "close": 4.92, "volume": 6492355.0}, {"date": "2023-07-10", "close": 4.96, "volume": 2617836.0}, {"date": "2023-07-11", "close": 4.95, "volume": 2556445.0}, {"date": "2023-07-12", "close": 5.24, "volume": 5657117.0}, {"date": "2023-07-13", "close": 5.42, "volume": 4794909.0}, {"date": "2023-07-14", "close": 5.33, "volume": 2207590.0}, {"date": "2023-07-17", "close": 5.18, "volume": 1776894.0}, {"date": "2023-07-18", "close": 5.29, "volume": 2931733.0}, {"date": "2023-07-19", "close": 5.34, "volume": 2058006.0}, {"date": "2023-07-20", "close": 5.34, "volume": 2631406.0}, {"date": "2023-07-21", "close": 5.31, "volume": 1484337.0}, {"date": "2023-07-24", "close": 5.27, "volume": 2584974.0}, {"date": "2023-07-25", "close": 5.71, "volume": 5816659.0}, {"date": "2023-07-26", "close": 5.64, "volume": 2293223.0}, {"date": "2023-07-27", "close": 5.75, "volume": 4294685.0}, {"date": "2023-07-28", "close": 5.78, "volume": 3398429.0}, {"date": "2023-07-31", "close": 5.95, "volume": 4097961.0}, {"date": "2023-08-01", "close": 5.84, "volume": 3166959.0}, {"date": "2023-08-02", "close": 5.7, "volume": 3420430.0}, {"date": "2023-08-03", "close": 5.6, "volume": 3590129.0}, {"date": "2023-08-04", "close": 5.63, "volume": 1770237.0}, {"date": "2023-08-07", "close": 5.63, "volume": 802391.0}, {"date": "2023-08-08", "close": 5.58, "volume": 2815933.0}, {"date": "2023-08-09", "close": 5.5, "volume": 4793856.0}, {"date": "2023-08-10", "close": 5.39, "volume": 3900208.0}, {"date": "2023-08-11", "close": 5.39, "volume": 3021382.0}, {"date": "2023-08-14", "close": 5.21, "volume": 4871660.0}, {"date": "2023-08-15", "close": 4.79, "volume": 4880345.0}, {"date": "2023-08-16", "close": 4.72, "volume": 3556022.0}, {"date": "2023-08-17", "close": 4.7, "volume": 3022682.0}, {"date": "2023-08-18", "close": 4.71, "volume": 2497326.0}, {"date": "2023-08-21", "close": 4.79, "volume": 1724779.0}, {"date": "2023-08-22", "close": 4.78, "volume": 994397.0}, {"date": "2023-08-23", "close": 4.87, "volume": 1413336.0}, {"date": "2023-08-24", "close": 4.72, "volume": 1192582.0}, {"date": "2023-08-25", "close": 4.68, "volume": 1182449.0}, {"date": "2023-08-28", "close": 4.8, "volume": 1546301.0}, {"date": "2023-08-29", "close": 4.96, "volume": 1249360.0}, {"date": "2023-08-30", "close": 4.97, "volume": 1017459.0}, {"date": "2023-08-31", "close": 4.97, "volume": 1746226.0}, {"date": "2023-09-01", "close": 5.0, "volume": 2240735.0}, {"date": "2023-09-05", "close": 4.86, "volume": 2141399.0}, {"date": "2023-09-06", "close": 4.84, "volume": 1893248.0}, {"date": "2023-09-07", "close": 4.7, "volume": 2951266.0}, {"date": "2023-09-08", "close": 4.64, "volume": 4462546.0}, {"date": "2023-09-11", "close": 4.77, "volume": 2870722.0}, {"date": "2023-09-12", "close": 4.77, "volume": 1762690.0}, {"date": "2023-09-13", "close": 4.83, "volume": 1806907.0}, {"date": "2023-09-14", "close": 5.02, "volume": 1453858.0}, {"date": "2023-09-15", "close": 5.0, "volume": 1875371.0}, {"date": "2023-09-18", "close": 5.02, "volume": 2126687.0}, {"date": "2023-09-19", "close": 4.81, "volume": 2394224.0}, {"date": "2023-09-20", "close": 4.82, "volume": 1937795.0}, {"date": "2023-09-21", "close": 4.7, "volume": 2158347.0}, {"date": "2023-09-22", "close": 4.69, "volume": 2045937.0}, {"date": "2023-09-25", "close": 4.65, "volume": 2071527.0}, {"date": "2023-09-26", "close": 4.61, "volume": 3549395.0}, {"date": "2023-09-27", "close": 4.66, "volume": 3943329.0}, {"date": "2023-09-28", "close": 4.71, "volume": 2849211.0}, {"date": "2023-09-29", "close": 4.87, "volume": 4451507.0}, {"date": "2023-10-02", "close": 4.45, "volume": 2651338.0}, {"date": "2023-10-03", "close": 4.44, "volume": 2195593.0}, {"date": "2023-10-04", "close": 4.35, "volume": 1876606.0}, {"date": "2023-10-05", "close": 4.37, "volume": 1884867.0}, {"date": "2023-10-06", "close": 4.69, "volume": 3309587.0}, {"date": "2023-10-09", "close": 4.63, "volume": 741947.0}, {"date": "2023-10-10", "close": 4.73, "volume": 1181078.0}, {"date": "2023-10-11", "close": 4.76, "volume": 1860716.0}, {"date": "2023-10-12", "close": 4.56, "volume": 1527650.0}, {"date": "2023-10-13", "close": 4.58, "volume": 1241823.0}, {"date": "2023-10-16", "close": 4.71, "volume": 2680447.0}, {"date": "2023-10-17", "close": 4.73, "volume": 1587949.0}, {"date": "2023-10-18", "close": 4.59, "volume": 1875379.0}, {"date": "2023-10-19", "close": 4.51, "volume": 1488579.0}, {"date": "2023-10-20", "close": 4.36, "volume": 2126008.0}, {"date": "2023-10-23", "close": 4.28, "volume": 2863655.0}, {"date": "2023-10-24", "close": 4.3, "volume": 2093417.0}, {"date": "2023-10-25", "close": 4.27, "volume": 2181568.0}, {"date": "2023-10-26", "close": 4.29, "volume": 1985931.0}, {"date": "2023-10-27", "close": 4.38, "volume": 1651658.0}, {"date": "2023-10-30", "close": 4.33, "volume": 1362140.0}, {"date": "2023-10-31", "close": 4.36, "volume": 3422890.0}, {"date": "2023-11-01", "close": 4.37, "volume": 2126819.0}, {"date": "2023-11-02", "close": 4.67, "volume": 2370049.0}, {"date": "2023-11-03", "close": 4.67, "volume": 2336494.0}, {"date": "2023-11-06", "close": 4.59, "volume": 1065967.0}, {"date": "2023-11-07", "close": 4.36, "volume": 2047854.0}, {"date": "2023-11-08", "close": 4.21, "volume": 3707483.0}, {"date": "2023-11-09", "close": 4.07, "volume": 6119427.0}, {"date": "2023-11-10", "close": 4.14, "volume": 4738981.0}, {"date": "2023-11-13", "close": 4.11, "volume": 2575458.0}, {"date": "2023-11-14", "close": 4.33, "volume": 3187908.0}, {"date": "2023-11-15", "close": 4.39, "volume": 2005884.0}, {"date": "2023-11-16", "close": 4.3, "volume": 1777340.0}, {"date": "2023-11-17", "close": 4.32, "volume": 1882939.0}, {"date": "2023-11-20", "close": 4.52, "volume": 1504354.0}, {"date": "2023-11-21", "close": 4.55, "volume": 2204750.0}, {"date": "2023-11-22", "close": 4.5, "volume": 2107201.0}, {"date": "2023-11-24", "close": 4.5, "volume": 638381.0}, {"date": "2023-11-27", "close": 4.37, "volume": 1703468.0}, {"date": "2023-11-28", "close": 4.48, "volume": 2509216.0}, {"date": "2023-11-29", "close": 4.48, "volume": 1610554.0}, {"date": "2023-11-30", "close": 4.55, "volume": 4153497.0}, {"date": "2023-12-01", "close": 4.86, "volume": 2229193.0}, {"date": "2023-12-04", "close": 4.68, "volume": 1581797.0}, {"date": "2023-12-05", "close": 4.59, "volume": 2449278.0}, {"date": "2023-12-06", "close": 4.72, "volume": 2608579.0}, {"date": "2023-12-07", "close": 4.72, "volume": 1875044.0}, {"date": "2023-12-08", "close": 5.01, "volume": 2283471.0}, {"date": "2023-12-11", "close": 4.85, "volume": 1815067.0}, {"date": "2023-12-12", "close": 4.77, "volume": 1163469.0}, {"date": "2023-12-13", "close": 5.0, "volume": 1362582.0}, {"date": "2023-12-14", "close": 5.39, "volume": 2756238.0}, {"date": "2023-12-15", "close": 5.41, "volume": 2277197.0}, {"date": "2023-12-18", "close": 5.39, "volume": 1250440.0}, {"date": "2023-12-19", "close": 5.6, "volume": 3321462.0}, {"date": "2023-12-20", "close": 5.45, "volume": 1547306.0}, {"date": "2023-12-21", "close": 5.58, "volume": 1419482.0}, {"date": "2023-12-22", "close": 5.62, "volume": 1956655.0}, {"date": "2023-12-26", "close": 5.68, "volume": 551492.0}, {"date": "2023-12-27", "close": 5.72, "volume": 1169144.0}, {"date": "2023-12-28", "close": 5.6, "volume": 1111609.0}, {"date": "2023-12-29", "close": 5.52, "volume": 952094.0}, {"date": "2024-01-02", "close": 5.46, "volume": 1198430.0}, {"date": "2024-01-03", "close": 5.37, "volume": 1840557.0}, {"date": "2024-01-04", "close": 5.32, "volume": 2111498.0}, {"date": "2024-01-05", "close": 5.35, "volume": 1019051.0}, {"date": "2024-01-08", "close": 5.34, "volume": 1239745.0}, {"date": "2024-01-09", "close": 5.26, "volume": 1251724.0}, {"date": "2024-01-10", "close": 5.34, "volume": 1432111.0}, {"date": "2024-01-11", "close": 5.41, "volume": 2023099.0}, {"date": "2024-01-12", "close": 5.6, "volume": 1878346.0}, {"date": "2024-01-16", "close": 5.39, "volume": 1985934.0}, {"date": "2024-01-17", "close": 5.22, "volume": 1710532.0}, {"date": "2024-01-18", "close": 5.16, "volume": 897990.0}, {"date": "2024-01-19", "close": 5.24, "volume": 2226696.0}, {"date": "2024-01-22", "close": 5.2, "volume": 1269570.0}, {"date": "2024-01-23", "close": 5.53, "volume": 2361880.0}, {"date": "2024-01-24", "close": 5.62, "volume": 2245495.0}, {"date": "2024-01-25", "close": 5.64, "volume": 1365914.0}, {"date": "2024-01-26", "close": 5.65, "volume": 1097386.0}, {"date": "2024-01-29", "close": 5.61, "volume": 2191129.0}, {"date": "2024-01-30", "close": 5.66, "volume": 3537024.0}, {"date": "2024-01-31", "close": 5.55, "volume": 2120789.0}, {"date": "2024-02-01", "close": 5.64, "volume": 1272411.0}, {"date": "2024-02-02", "close": 5.55, "volume": 1559796.0}, {"date": "2024-02-05", "close": 5.33, "volume": 1522580.0}, {"date": "2024-02-06", "close": 5.36, "volume": 1106414.0}, {"date": "2024-02-07", "close": 5.3, "volume": 1162260.0}, {"date": "2024-02-08", "close": 5.2, "volume": 1399390.0}, {"date": "2024-02-09", "close": 5.14, "volume": 1938366.0}, {"date": "2024-02-12", "close": 5.22, "volume": 1695271.0}, {"date": "2024-02-13", "close": 5.09, "volume": 2316064.0}, {"date": "2024-02-14", "close": 5.27, "volume": 1814929.0}, {"date": "2024-02-15", "close": 5.36, "volume": 1939926.0}, {"date": "2024-02-16", "close": 5.49, "volume": 1222437.0}, {"date": "2024-02-20", "close": 5.4, "volume": 1437606.0}, {"date": "2024-02-21", "close": 5.35, "volume": 1337224.0}, {"date": "2024-02-22", "close": 5.37, "volume": 2419789.0}, {"date": "2024-02-23", "close": 5.6, "volume": 4342407.0}, {"date": "2024-02-26", "close": 5.55, "volume": 2628403.0}, {"date": "2024-02-27", "close": 5.82, "volume": 2796039.0}, {"date": "2024-02-28", "close": 5.81, "volume": 2365942.0}, {"date": "2024-02-29", "close": 5.89, "volume": 3237706.0}, {"date": "2024-03-01", "close": 6.08, "volume": 1989339.0}, {"date": "2024-03-04", "close": 6.15, "volume": 3460457.0}, {"date": "2024-03-05", "close": 5.99, "volume": 1972069.0}, {"date": "2024-03-06", "close": 6.25, "volume": 2239281.0}, {"date": "2024-03-07", "close": 6.37, "volume": 2369906.0}, {"date": "2024-03-08", "close": 6.3, "volume": 1768622.0}, {"date": "2024-03-11", "close": 6.35, "volume": 2469893.0}, {"date": "2024-03-12", "close": 6.39, "volume": 2459635.0}, {"date": "2024-03-13", "close": 6.83, "volume": 5000583.0}, {"date": "2024-03-14", "close": 6.73, "volume": 2067093.0}, {"date": "2024-03-15", "close": 6.93, "volume": 3399546.0}, {"date": "2024-03-18", "close": 6.91, "volume": 1577601.0}, {"date": "2024-03-19", "close": 6.74, "volume": 3172899.0}, {"date": "2024-03-20", "close": 6.95, "volume": 2365343.0}, {"date": "2024-03-21", "close": 6.89, "volume": 1923106.0}, {"date": "2024-03-22", "close": 6.87, "volume": 1563481.0}, {"date": "2024-03-25", "close": 6.78, "volume": 1911536.0}, {"date": "2024-03-26", "close": 6.74, "volume": 1642033.0}, {"date": "2024-03-27", "close": 6.92, "volume": 1795286.0}, {"date": "2024-03-28", "close": 7.0, "volume": 3138139.0}, {"date": "2024-04-01", "close": 6.98, "volume": 1477585.0}, {"date": "2024-04-02", "close": 7.16, "volume": 3644087.0}, {"date": "2024-04-03", "close": 7.41, "volume": 3802138.0}, {"date": "2024-04-04", "close": 7.31, "volume": 2505788.0}, {"date": "2024-04-05", "close": 7.34, "volume": 1618192.0}, {"date": "2024-04-08", "close": 7.47, "volume": 2078734.0}, {"date": "2024-04-09", "close": 7.98, "volume": 6187282.0}, {"date": "2024-04-10", "close": 7.84, "volume": 3252526.0}, {"date": "2024-04-11", "close": 7.79, "volume": 3016688.0}, {"date": "2024-04-12", "close": 7.62, "volume": 2677782.0}, {"date": "2024-04-15", "close": 7.65, "volume": 2338815.0}, {"date": "2024-04-16", "close": 7.57, "volume": 2833384.0}, {"date": "2024-04-17", "close": 7.61, "volume": 2232159.0}, {"date": "2024-04-18", "close": 7.88, "volume": 3928300.0}, {"date": "2024-04-19", "close": 7.79, "volume": 3611175.0}, {"date": "2024-04-22", "close": 7.67, "volume": 2014134.0}, {"date": "2024-04-23", "close": 7.73, "volume": 3761920.0}, {"date": "2024-04-24", "close": 7.74, "volume": 1840234.0}, {"date": "2024-04-25", "close": 8.12, "volume": 3995202.0}, {"date": "2024-04-26", "close": 8.63, "volume": 5531443.0}, {"date": "2024-04-29", "close": 8.82, "volume": 3354870.0}, {"date": "2024-04-30", "close": 8.42, "volume": 4162368.0}, {"date": "2024-05-01", "close": 8.33, "volume": 3723427.0}, {"date": "2024-05-02", "close": 8.32, "volume": 2061783.0}, {"date": "2024-05-03", "close": 8.37, "volume": 3220373.0}, {"date": "2024-05-06", "close": 8.53, "volume": 1554330.0}, {"date": "2024-05-07", "close": 8.48, "volume": 2188671.0}, {"date": "2024-05-08", "close": 8.44, "volume": 1550042.0}, {"date": "2024-05-09", "close": 8.76, "volume": 2142676.0}, {"date": "2024-05-10", "close": 8.78, "volume": 3143454.0}, {"date": "2024-05-13", "close": 8.8, "volume": 2471314.0}, {"date": "2024-05-14", "close": 10.05, "volume": 12887500.0}, {"date": "2024-05-15", "close": 9.95, "volume": 3930046.0}, {"date": "2024-05-16", "close": 9.66, "volume": 3124693.0}, {"date": "2024-05-17", "close": 10.27, "volume": 6661440.0}, {"date": "2024-05-20", "close": 10.25, "volume": 3701228.0}, {"date": "2024-05-21", "close": 10.36, "volume": 2846327.0}, {"date": "2024-05-22", "close": 9.48, "volume": 16006760.0}, {"date": "2024-05-23", "close": 9.3, "volume": 6589497.0}, {"date": "2024-05-24", "close": 9.63, "volume": 5804837.0}, {"date": "2024-05-28", "close": 9.99, "volume": 5806003.0}, {"date": "2024-05-29", "close": 9.81, "volume": 4400205.0}, {"date": "2024-05-30", "close": 9.77, "volume": 2838284.0}, {"date": "2024-05-31", "close": 9.76, "volume": 5082961.0}, {"date": "2024-06-03", "close": 9.53, "volume": 4216021.0}, {"date": "2024-06-04", "close": 9.0, "volume": 4940983.0}, {"date": "2024-06-05", "close": 9.19, "volume": 3093432.0}, {"date": "2024-06-06", "close": 9.36, "volume": 1920352.0}, {"date": "2024-06-07", "close": 9.08, "volume": 2496075.0}, {"date": "2024-06-10", "close": 9.24, "volume": 2672541.0}, {"date": "2024-06-11", "close": 9.06, "volume": 3268326.0}, {"date": "2024-06-12", "close": 9.02, "volume": 2351171.0}, {"date": "2024-06-13", "close": 8.81, "volume": 1816310.0}, {"date": "2024-06-14", "close": 8.71, "volume": 2848756.0}, {"date": "2024-06-17", "close": 8.6, "volume": 3840253.0}, {"date": "2024-06-18", "close": 8.7, "volume": 2993566.0}, {"date": "2024-06-20", "close": 8.88, "volume": 2606523.0}, {"date": "2024-06-21", "close": 8.81, "volume": 4678067.0}, {"date": "2024-06-24", "close": 9.08, "volume": 2351606.0}, {"date": "2024-06-25", "close": 8.85, "volume": 3924761.0}, {"date": "2024-06-26", "close": 9.13, "volume": 2835587.0}, {"date": "2024-06-27", "close": 9.0, "volume": 2264015.0}, {"date": "2024-06-28", "close": 9.05, "volume": 2421329.0}, {"date": "2024-07-01", "close": 9.11, "volume": 1516663.0}, {"date": "2024-07-02", "close": 9.17, "volume": 2193207.0}, {"date": "2024-07-03", "close": 9.56, "volume": 1642443.0}, {"date": "2024-07-05", "close": 9.74, "volume": 2667669.0}, {"date": "2024-07-08", "close": 9.47, "volume": 3257583.0}, {"date": "2024-07-09", "close": 9.26, "volume": 2322080.0}, {"date": "2024-07-10", "close": 9.32, "volume": 2545733.0}, {"date": "2024-07-11", "close": 9.17, "volume": 2312146.0}, {"date": "2024-07-12", "close": 9.38, "volume": 2730360.0}, {"date": "2024-07-15", "close": 9.16, "volume": 3303088.0}, {"date": "2024-07-16", "close": 8.99, "volume": 3794559.0}, {"date": "2024-07-17", "close": 8.7, "volume": 3016924.0}, {"date": "2024-07-18", "close": 8.05, "volume": 6279969.0}, {"date": "2024-07-19", "close": 8.07, "volume": 2838771.0}, {"date": "2024-07-22", "close": 8.11, "volume": 3362190.0}, {"date": "2024-07-23", "close": 8.09, "volume": 4985364.0}, {"date": "2024-07-24", "close": 7.99, "volume": 3044777.0}, {"date": "2024-07-25", "close": 7.99, "volume": 3210924.0}, {"date": "2024-07-26", "close": 8.0, "volume": 2433589.0}, {"date": "2024-07-29", "close": 8.01, "volume": 2662997.0}, {"date": "2024-07-30", "close": 7.84, "volume": 3948336.0}, {"date": "2024-07-31", "close": 8.34, "volume": 4259985.0}, {"date": "2024-08-01", "close": 7.81, "volume": 3343740.0}, {"date": "2024-08-02", "close": 7.04, "volume": 6395066.0}, {"date": "2024-08-05", "close": 7.04, "volume": 4201298.0}, {"date": "2024-08-06", "close": 7.21, "volume": 2806709.0}, {"date": "2024-08-07", "close": 6.93, "volume": 5866762.0}, {"date": "2024-08-08", "close": 7.16, "volume": 2354545.0}, {"date": "2024-08-09", "close": 7.27, "volume": 3258077.0}, {"date": "2024-08-12", "close": 7.36, "volume": 3796426.0}, {"date": "2024-08-13", "close": 7.28, "volume": 4964667.0}, {"date": "2024-08-14", "close": 7.51, "volume": 3402131.0}, {"date": "2024-08-15", "close": 7.84, "volume": 4512163.0}, {"date": "2024-08-16", "close": 7.73, "volume": 2882452.0}, {"date": "2024-08-19", "close": 7.9, "volume": 3104902.0}, {"date": "2024-08-20", "close": 7.91, "volume": 3714619.0}, {"date": "2024-08-21", "close": 8.0, "volume": 3168493.0}, {"date": "2024-08-22", "close": 7.9, "volume": 5743592.0}, {"date": "2024-08-23", "close": 8.17, "volume": 3666101.0}, {"date": "2024-08-26", "close": 8.25, "volume": 2546299.0}, {"date": "2024-08-27", "close": 8.2, "volume": 7039203.0}, {"date": "2024-08-28", "close": 7.88, "volume": 4363626.0}, {"date": "2024-08-29", "close": 7.85, "volume": 1952216.0}, {"date": "2024-08-30", "close": 8.16, "volume": 2984968.0}, {"date": "2024-09-03", "close": 7.39, "volume": 6418970.0}, {"date": "2024-09-04", "close": 7.34, "volume": 1609940.0}, {"date": "2024-09-05", "close": 7.22, "volume": 2104073.0}, {"date": "2024-09-06", "close": 6.8, "volume": 6598217.0}, {"date": "2024-09-09", "close": 6.79, "volume": 3346383.0}, {"date": "2024-09-10", "close": 6.82, "volume": 2160642.0}, {"date": "2024-09-11", "close": 6.96, "volume": 2359419.0}, {"date": "2024-09-12", "close": 7.2, "volume": 3520879.0}, {"date": "2024-09-13", "close": 7.34, "volume": 3328310.0}, {"date": "2024-09-16", "close": 7.42, "volume": 3588586.0}, {"date": "2024-09-17", "close": 7.55, "volume": 3781602.0}, {"date": "2024-09-18", "close": 7.6, "volume": 4111869.0}, {"date": "2024-09-19", "close": 7.9, "volume": 4136689.0}, {"date": "2024-09-20", "close": 7.82, "volume": 3642728.0}, {"date": "2024-09-23", "close": 8.08, "volume": 4051077.0}, {"date": "2024-09-24", "close": 8.82, "volume": 6436936.0}, {"date": "2024-09-25", "close": 8.75, "volume": 5325297.0}, {"date": "2024-09-26", "close": 9.44, "volume": 6521619.0}, {"date": "2024-09-27", "close": 9.28, "volume": 5129099.0}, {"date": "2024-09-30", "close": 9.19, "volume": 3504504.0}, {"date": "2024-10-01", "close": 9.34, "volume": 4365705.0}, {"date": "2024-10-02", "close": 9.44, "volume": 3028747.0}, {"date": "2024-10-03", "close": 9.21, "volume": 3315024.0}, {"date": "2024-10-04", "close": 9.4, "volume": 4451423.0}, {"date": "2024-10-07", "close": 9.44, "volume": 2422068.0}, {"date": "2024-10-08", "close": 8.99, "volume": 3420754.0}, {"date": "2024-10-09", "close": 9.0, "volume": 2773593.0}, {"date": "2024-10-10", "close": 9.27, "volume": 2058962.0}, {"date": "2024-10-11", "close": 9.37, "volume": 3274703.0}, {"date": "2024-10-14", "close": 9.13, "volume": 1499748.0}, {"date": "2024-10-15", "close": 8.95, "volume": 4181417.0}, {"date": "2024-10-16", "close": 9.18, "volume": 1489618.0}, {"date": "2024-10-17", "close": 9.21, "volume": 1633824.0}, {"date": "2024-10-18", "close": 9.47, "volume": 2586187.0}, {"date": "2024-10-21", "close": 9.38, "volume": 2436382.0}, {"date": "2024-10-22", "close": 9.57, "volume": 1404134.0}, {"date": "2024-10-23", "close": 9.33, "volume": 3113982.0}, {"date": "2024-10-24", "close": 9.53, "volume": 3992157.0}, {"date": "2024-10-25", "close": 9.62, "volume": 2813310.0}, {"date": "2024-10-28", "close": 9.58, "volume": 2202109.0}, {"date": "2024-10-29", "close": 9.53, "volume": 1513130.0}, {"date": "2024-10-30", "close": 9.31, "volume": 1016232.0}, {"date": "2024-10-31", "close": 8.95, "volume": 2622211.0}, {"date": "2024-11-01", "close": 9.06, "volume": 3056925.0}, {"date": "2024-11-04", "close": 9.06, "volume": 1453430.0}, {"date": "2024-11-05", "close": 9.31, "volume": 1741159.0}, {"date": "2024-11-06", "close": 9.02, "volume": 4424394.0}, {"date": "2024-11-07", "close": 9.72, "volume": 2908614.0}, {"date": "2024-11-08", "close": 9.35, "volume": 4303936.0}, {"date": "2024-11-11", "close": 8.72, "volume": 4617702.0}, {"date": "2024-11-12", "close": 8.57, "volume": 5402979.0}, {"date": "2024-11-13", "close": 8.63, "volume": 5208005.0}, {"date": "2024-11-14", "close": 8.53, "volume": 4790029.0}, {"date": "2024-11-15", "close": 8.52, "volume": 2600431.0}, {"date": "2024-11-18", "close": 8.88, "volume": 2729008.0}, {"date": "2024-11-19", "close": 9.1, "volume": 2428735.0}, {"date": "2024-11-20", "close": 9.02, "volume": 1509662.0}, {"date": "2024-11-21", "close": 9.13, "volume": 2709805.0}, {"date": "2024-11-22", "close": 9.12, "volume": 1366078.0}, {"date": "2024-11-25", "close": 9.04, "volume": 2956821.0}, {"date": "2024-11-26", "close": 8.7, "volume": 3416624.0}, {"date": "2024-11-27", "close": 8.77, "volume": 3647675.0}, {"date": "2024-11-29", "close": 8.94, "volume": 2028880.0}, {"date": "2024-12-02", "close": 8.74, "volume": 3471476.0}, {"date": "2024-12-03", "close": 8.92, "volume": 2141915.0}, {"date": "2024-12-04", "close": 8.91, "volume": 3616693.0}, {"date": "2024-12-05", "close": 9.06, "volume": 2349789.0}, {"date": "2024-12-06", "close": 8.84, "volume": 2652982.0}, {"date": "2024-12-09", "close": 9.2, "volume": 3258516.0}, {"date": "2024-12-10", "close": 9.37, "volume": 6485587.0}, {"date": "2024-12-11", "close": 9.62, "volume": 5336977.0}, {"date": "2024-12-12", "close": 9.15, "volume": 3668977.0}, {"date": "2024-12-13", "close": 8.66, "volume": 8582012.0}, {"date": "2024-12-16", "close": 8.58, "volume": 2923475.0}, {"date": "2024-12-17", "close": 8.36, "volume": 6023038.0}, {"date": "2024-12-18", "close": 7.84, "volume": 3307800.0}, {"date": "2024-12-19", "close": 7.91, "volume": 3594240.0}, {"date": "2024-12-20", "close": 8.24, "volume": 6330694.0}, {"date": "2024-12-23", "close": 8.31, "volume": 7313402.0}, {"date": "2024-12-24", "close": 8.25, "volume": 3079266.0}, {"date": "2024-12-26", "close": 8.28, "volume": 847885.0}, {"date": "2024-12-27", "close": 8.2, "volume": 5592954.0}, {"date": "2024-12-30", "close": 8.0, "volume": 3069395.0}, {"date": "2024-12-31", "close": 8.1, "volume": 4235857.0}, {"date": "2025-01-02", "close": 8.51, "volume": 6892209.0}, {"date": "2025-01-03", "close": 8.46, "volume": 4485033.0}, {"date": "2025-01-06", "close": 8.65, "volume": 5186192.0}, {"date": "2025-01-07", "close": 8.62, "volume": 5879365.0}, {"date": "2025-01-08", "close": 8.81, "volume": 4471977.0}, {"date": "2025-01-10", "close": 8.74, "volume": 5228893.0}, {"date": "2025-01-13", "close": 8.61, "volume": 5507837.0}, {"date": "2025-01-14", "close": 8.77, "volume": 4098416.0}, {"date": "2025-01-15", "close": 8.77, "volume": 2876122.0}, {"date": "2025-01-16", "close": 8.64, "volume": 4189621.0}, {"date": "2025-01-17", "close": 8.59, "volume": 4537623.0}, {"date": "2025-01-21", "close": 8.8, "volume": 4794357.0}, {"date": "2025-01-22", "close": 8.43, "volume": 4405084.0}, {"date": "2025-01-23", "close": 8.47, "volume": 6329327.0}, {"date": "2025-01-24", "close": 8.59, "volume": 7828318.0}, {"date": "2025-01-27", "close": 8.23, "volume": 6179799.0}, {"date": "2025-01-28", "close": 8.0, "volume": 5110086.0}, {"date": "2025-01-29", "close": 8.26, "volume": 9017992.0}, {"date": "2025-01-30", "close": 8.51, "volume": 6821389.0}, {"date": "2025-01-31", "close": 8.27, "volume": 7445929.0}, {"date": "2025-02-03", "close": 8.21, "volume": 8774740.0}, {"date": "2025-02-04", "close": 8.65, "volume": 3139858.0}, {"date": "2025-02-05", "close": 8.82, "volume": 5234901.0}, {"date": "2025-02-06", "close": 8.97, "volume": 7229706.0}, {"date": "2025-02-07", "close": 9.34, "volume": 8222486.0}, {"date": "2025-02-10", "close": 9.58, "volume": 7990244.0}, {"date": "2025-02-11", "close": 9.04, "volume": 4902507.0}, {"date": "2025-02-12", "close": 9.09, "volume": 6747599.0}, {"date": "2025-02-13", "close": 9.07, "volume": 9206425.0}, {"date": "2025-02-14", "close": 9.15, "volume": 8191811.0}, {"date": "2025-02-18", "close": 8.96, "volume": 9531004.0}, {"date": "2025-02-19", "close": 7.74, "volume": 16691650.0}, {"date": "2025-02-20", "close": 7.61, "volume": 5491579.0}, {"date": "2025-02-21", "close": 7.1, "volume": 8320657.0}, {"date": "2025-02-24", "close": 7.24, "volume": 6651642.0}, {"date": "2025-02-25", "close": 7.11, "volume": 7956619.0}, {"date": "2025-02-26", "close": 7.41, "volume": 9664584.0}, {"date": "2025-02-27", "close": 7.05, "volume": 7634880.0}, {"date": "2025-02-28", "close": 7.11, "volume": 8150069.0}, {"date": "2025-03-03", "close": 6.9, "volume": 6675773.0}, {"date": "2025-03-04", "close": 6.89, "volume": 5537366.0}, {"date": "2025-03-05", "close": 7.45, "volume": 8167081.0}, {"date": "2025-03-06", "close": 7.23, "volume": 7389238.0}, {"date": "2025-03-07", "close": 6.97, "volume": 9004591.0}, {"date": "2025-03-10", "close": 6.6, "volume": 11730130.0}, {"date": "2025-03-11", "close": 7.05, "volume": 8564888.0}, {"date": "2025-03-12", "close": 7.27, "volume": 5583022.0}, {"date": "2025-03-13", "close": 7.39, "volume": 8000812.0}, {"date": "2025-03-14", "close": 7.73, "volume": 9301458.0}, {"date": "2025-03-17", "close": 8.05, "volume": 9358764.0}, {"date": "2025-03-18", "close": 8.22, "volume": 7974006.0}, {"date": "2025-03-19", "close": 8.35, "volume": 6278388.0}, {"date": "2025-03-20", "close": 8.32, "volume": 5328194.0}, {"date": "2025-03-21", "close": 8.15, "volume": 7593128.0}, {"date": "2025-03-24", "close": 8.29, "volume": 5907429.0}, {"date": "2025-03-25", "close": 8.46, "volume": 6452801.0}, {"date": "2025-03-26", "close": 8.05, "volume": 4821009.0}, {"date": "2025-03-27", "close": 8.0, "volume": 6730586.0}, {"date": "2025-03-28", "close": 7.69, "volume": 7166714.0}, {"date": "2025-03-31", "close": 7.59, "volume": 6668678.0}, {"date": "2025-04-01", "close": 7.7, "volume": 5671310.0}, {"date": "2025-04-02", "close": 7.69, "volume": 5471446.0}, {"date": "2025-04-03", "close": 7.11, "volume": 9948465.0}, {"date": "2025-04-04", "close": 6.27, "volume": 11778410.0}, {"date": "2025-04-07", "close": 6.33, "volume": 9445553.0}, {"date": "2025-04-08", "close": 6.09, "volume": 10714330.0}, {"date": "2025-04-09", "close": 6.95, "volume": 14103770.0}, {"date": "2025-04-10", "close": 6.52, "volume": 11025240.0}, {"date": "2025-04-11", "close": 6.9, "volume": 16354920.0}, {"date": "2025-04-14", "close": 6.91, "volume": 9183465.0}, {"date": "2025-04-15", "close": 7.05, "volume": 9196732.0}, {"date": "2025-04-16", "close": 7.06, "volume": 9822312.0}, {"date": "2025-04-17", "close": 7.04, "volume": 6438642.0}, {"date": "2025-04-21", "close": 6.93, "volume": 5251116.0}, {"date": "2025-04-22", "close": 7.1, "volume": 4799241.0}, {"date": "2025-04-23", "close": 7.25, "volume": 6010968.0}, {"date": "2025-04-24", "close": 7.56, "volume": 5174553.0}, {"date": "2025-04-25", "close": 7.45, "volume": 5081763.0}, {"date": "2025-04-28", "close": 7.45, "volume": 2867451.0}, {"date": "2025-04-29", "close": 7.44, "volume": 2483084.0}, {"date": "2025-04-30", "close": 7.27, "volume": 4424021.0}, {"date": "2025-05-01", "close": 7.28, "volume": 4796251.0}, {"date": "2025-05-02", "close": 7.47, "volume": 4175388.0}, {"date": "2025-05-05", "close": 7.41, "volume": 3415015.0}, {"date": "2025-05-06", "close": 7.68, "volume": 3978793.0}, {"date": "2025-05-07", "close": 7.48, "volume": 3331955.0}, {"date": "2025-05-08", "close": 7.62, "volume": 4881873.0}, {"date": "2025-05-09", "close": 7.71, "volume": 8673345.0}, {"date": "2025-05-12", "close": 8.33, "volume": 11879180.0}, {"date": "2025-05-13", "close": 8.66, "volume": 10464070.0}, {"date": "2025-05-14", "close": 8.51, "volume": 8048114.0}, {"date": "2025-05-15", "close": 8.36, "volume": 8219449.0}, {"date": "2025-05-16", "close": 8.12, "volume": 6446670.0}, {"date": "2025-05-19", "close": 8.25, "volume": 4506732.0}, {"date": "2025-05-20", "close": 8.4, "volume": 8231465.0}, {"date": "2025-05-21", "close": 8.47, "volume": 7229777.0}, {"date": "2025-05-22", "close": 8.48, "volume": 5191942.0}, {"date": "2025-05-23", "close": 8.81, "volume": 5755008.0}, {"date": "2025-05-27", "close": 8.99, "volume": 9694356.0}, {"date": "2025-05-28", "close": 9.02, "volume": 7441870.0}, {"date": "2025-05-29", "close": 9.05, "volume": 9703306.0}, {"date": "2025-05-30", "close": 8.92, "volume": 8531698.0}, {"date": "2025-06-02", "close": 9.15, "volume": 9116066.0}, {"date": "2025-06-03", "close": 9.36, "volume": 6948479.0}, {"date": "2025-06-04", "close": 9.37, "volume": 9645785.0}, {"date": "2025-06-05", "close": 9.57, "volume": 11915870.0}, {"date": "2025-06-06", "close": 9.62, "volume": 12639740.0}, {"date": "2025-06-09", "close": 9.78, "volume": 6319757.0}, {"date": "2025-06-10", "close": 9.61, "volume": 8566616.0}, {"date": "2025-06-11", "close": 9.44, "volume": 9821619.0}, {"date": "2025-06-12", "close": 9.61, "volume": 9487791.0}, {"date": "2025-06-13", "close": 9.69, "volume": 7552517.0}, {"date": "2025-06-16", "close": 10.01, "volume": 10633090.0}, {"date": "2025-06-17", "close": 9.88, "volume": 8771661.0}, {"date": "2025-06-18", "close": 9.72, "volume": 8556151.0}, {"date": "2025-06-20", "close": 9.59, "volume": 7284895.0}, {"date": "2025-06-23", "close": 9.68, "volume": 7566020.0}, {"date": "2025-06-24", "close": 9.77, "volume": 5697997.0}, {"date": "2025-06-25", "close": 9.8, "volume": 7219848.0}, {"date": "2025-06-26", "close": 10.7, "volume": 15478110.0}, {"date": "2025-06-27", "close": 10.56, "volume": 8368482.0}, {"date": "2025-06-30", "close": 10.63, "volume": 5660119.0}, {"date": "2025-07-01", "close": 10.63, "volume": 4761449.0}, {"date": "2025-07-02", "close": 10.96, "volume": 10182570.0}, {"date": "2025-07-03", "close": 10.83, "volume": 5228898.0}, {"date": "2025-07-07", "close": 10.9, "volume": 9091673.0}, {"date": "2025-07-08", "close": 10.89, "volume": 15521700.0}, {"date": "2025-07-09", "close": 10.64, "volume": 6865041.0}, {"date": "2025-07-10", "close": 10.79, "volume": 6611623.0}, {"date": "2025-07-11", "close": 10.48, "volume": 7637090.0}, {"date": "2025-07-14", "close": 10.47, "volume": 5085468.0}, {"date": "2025-07-15", "close": 10.34, "volume": 5268853.0}, {"date": "2025-07-16", "close": 10.12, "volume": 5112561.0}, {"date": "2025-07-17", "close": 9.8, "volume": 8883565.0}, {"date": "2025-07-18", "close": 9.76, "volume": 6577944.0}, {"date": "2025-07-21", "close": 9.8, "volume": 6642126.0}, {"date": "2025-07-22", "close": 9.98, "volume": 8290057.0}, {"date": "2025-07-23", "close": 10.32, "volume": 8303622.0}, {"date": "2025-07-24", "close": 10.12, "volume": 5465551.0}, {"date": "2025-07-25", "close": 9.87, "volume": 4634313.0}, {"date": "2025-07-28", "close": 9.84, "volume": 8234308.0}, {"date": "2025-07-29", "close": 9.86, "volume": 7465240.0}, {"date": "2025-07-30", "close": 9.17, "volume": 13595320.0}, {"date": "2025-07-31", "close": 9.27, "volume": 6691725.0}, {"date": "2025-08-01", "close": 9.06, "volume": 5913277.0}, {"date": "2025-08-04", "close": 9.25, "volume": 2239155.0}, {"date": "2025-08-05", "close": 9.21, "volume": 5914279.0}, {"date": "2025-08-06", "close": 9.19, "volume": 5559423.0}, {"date": "2025-08-07", "close": 9.38, "volume": 4862722.0}, {"date": "2025-08-08", "close": 9.64, "volume": 5134911.0}, {"date": "2025-08-11", "close": 9.55, "volume": 8029807.0}, {"date": "2025-08-12", "close": 9.85, "volume": 9227038.0}, {"date": "2025-08-13", "close": 11.33, "volume": 30836440.0}, {"date": "2025-08-14", "close": 10.99, "volume": 10443410.0}, {"date": "2025-08-15", "close": 11.03, "volume": 6145438.0}, {"date": "2025-08-18", "close": 10.94, "volume": 4708207.0}, {"date": "2025-08-19", "close": 10.82, "volume": 4386155.0}, {"date": "2025-08-20", "close": 10.99, "volume": 6237336.0}, {"date": "2025-08-21", "close": 11.28, "volume": 4466651.0}, {"date": "2025-08-22", "close": 11.78, "volume": 6075927.0}, {"date": "2025-08-25", "close": 11.66, "volume": 3848985.0}, {"date": "2025-08-26", "close": 11.75, "volume": 5463520.0}, {"date": "2025-08-27", "close": 11.59, "volume": 3535603.0}, {"date": "2025-08-28", "close": 11.8, "volume": 5197256.0}, {"date": "2025-08-29", "close": 12.0, "volume": 4350350.0}, {"date": "2025-09-02", "close": 12.06, "volume": 5595212.0}, {"date": "2025-09-03", "close": 12.45, "volume": 8126558.0}, {"date": "2025-09-04", "close": 12.4, "volume": 5113342.0}, {"date": "2025-09-05", "close": 12.72, "volume": 5105991.0}, {"date": "2025-09-08", "close": 13.19, "volume": 5969888.0}, {"date": "2025-09-09", "close": 13.01, "volume": 5761060.0}, {"date": "2025-09-10", "close": 13.46, "volume": 4430720.0}, {"date": "2025-09-11", "close": 13.57, "volume": 4165083.0}, {"date": "2025-09-12", "close": 13.53, "volume": 5299978.0}, {"date": "2025-09-15", "close": 13.89, "volume": 5241788.0}, {"date": "2025-09-16", "close": 13.66, "volume": 4026243.0}, {"date": "2025-09-17", "close": 13.52, "volume": 5284664.0}, {"date": "2025-09-18", "close": 13.41, "volume": 5176422.0}, {"date": "2025-09-19", "close": 13.88, "volume": 5808882.0}, {"date": "2025-09-22", "close": 14.21, "volume": 13998810.0}, {"date": "2025-09-23", "close": 13.44, "volume": 17728770.0}, {"date": "2025-09-24", "close": 14.12, "volume": 13133580.0}, {"date": "2025-09-25", "close": 13.96, "volume": 7736081.0}, {"date": "2025-09-26", "close": 14.16, "volume": 6503282.0}, {"date": "2025-09-29", "close": 15.21, "volume": 17056720.0}, {"date": "2025-09-30", "close": 15.16, "volume": 6795138.0}, {"date": "2025-10-01", "close": 15.37, "volume": 7383898.0}, {"date": "2025-10-02", "close": 15.45, "volume": 6485312.0}, {"date": "2025-10-03", "close": 15.74, "volume": 7708551.0}, {"date": "2025-10-06", "close": 15.65, "volume": 10000270.0}, {"date": "2025-10-07", "close": 15.79, "volume": 7059481.0}, {"date": "2025-10-08", "close": 17.12, "volume": 12688010.0}, {"date": "2025-10-09", "close": 17.09, "volume": 9968004.0}, {"date": "2025-10-10", "close": 16.57, "volume": 7203980.0}, {"date": "2025-10-13", "close": 17.57, "volume": 6617437.0}, {"date": "2025-10-14", "close": 17.03, "volume": 9223857.0}, {"date": "2025-10-15", "close": 17.31, "volume": 8869850.0}, {"date": "2025-10-16", "close": 17.25, "volume": 6734368.0}, {"date": "2025-10-17", "close": 16.41, "volume": 6655454.0}, {"date": "2025-10-20", "close": 16.43, "volume": 6680670.0}, {"date": "2025-10-21", "close": 15.22, "volume": 8375069.0}, {"date": "2025-10-22", "close": 15.09, "volume": 7271813.0}, {"date": "2025-10-23", "close": 15.43, "volume": 5821491.0}, {"date": "2025-10-24", "close": 15.83, "volume": 7415771.0}, {"date": "2025-10-27", "close": 15.5, "volume": 8193543.0}, {"date": "2025-10-28", "close": 16.16, "volume": 7995089.0}, {"date": "2025-10-29", "close": 16.23, "volume": 6306736.0}, {"date": "2025-10-30", "close": 15.89, "volume": 5101851.0}, {"date": "2025-10-31", "close": 16.0, "volume": 4630973.0}, {"date": "2025-11-03", "close": 15.83, "volume": 6417485.0}, {"date": "2025-11-04", "close": 14.85, "volume": 5547436.0}, {"date": "2025-11-05", "close": 15.64, "volume": 6171497.0}, {"date": "2025-11-06", "close": 15.74, "volume": 4937388.0}, {"date": "2025-11-07", "close": 16.13, "volume": 4491104.0}, {"date": "2025-11-10", "close": 16.86, "volume": 7436422.0}, {"date": "2025-11-11", "close": 16.59, "volume": 6467168.0}, {"date": "2025-11-12", "close": 16.99, "volume": 13478050.0}, {"date": "2025-11-13", "close": 15.86, "volume": 7492521.0}, {"date": "2025-11-14", "close": 15.77, "volume": 5090689.0}, {"date": "2025-11-17", "close": 15.33, "volume": 4886268.0}, {"date": "2025-11-18", "close": 15.11, "volume": 5459553.0}, {"date": "2025-11-19", "close": 15.48, "volume": 4350009.0}, {"date": "2025-11-20", "close": 14.58, "volume": 5541507.0}, {"date": "2025-11-21", "close": 14.9, "volume": 4078164.0}, {"date": "2025-11-24", "close": 15.71, "volume": 2364657.0}, {"date": "2025-11-25", "close": 15.76, "volume": 3714886.0}, {"date": "2025-11-26", "close": 16.59, "volume": 3348101.0}, {"date": "2025-11-28", "close": 16.96, "volume": 2227661.0}, {"date": "2025-12-01", "close": 16.86, "volume": 3498935.0}, {"date": "2025-12-02", "close": 16.44, "volume": 3949105.0}, {"date": "2025-12-03", "close": 17.39, "volume": 6920943.0}, {"date": "2025-12-04", "close": 17.34, "volume": 4851445.0}, {"date": "2025-12-05", "close": 17.48, "volume": 5063819.0}, {"date": "2025-12-08", "close": 17.36, "volume": 4292638.0}, {"date": "2025-12-09", "close": 17.57, "volume": 3375928.0}, {"date": "2025-12-10", "close": 18.25, "volume": 7538840.0}, {"date": "2025-12-11", "close": 18.62, "volume": 3914682.0}, {"date": "2025-12-12", "close": 18.68, "volume": 7270040.0}, {"date": "2025-12-15", "close": 18.85, "volume": 4998414.0}, {"date": "2025-12-16", "close": 18.57, "volume": 2830776.0}, {"date": "2025-12-17", "close": 18.99, "volume": 6082472.0}, {"date": "2025-12-18", "close": 18.97, "volume": 5419780.0}, {"date": "2025-12-19", "close": 19.27, "volume": 3910837.0}, {"date": "2025-12-22", "close": 19.72, "volume": 3590344.0}, {"date": "2025-12-23", "close": 19.94, "volume": 3995995.0}, {"date": "2025-12-24", "close": 19.86, "volume": 1502844.0}, {"date": "2025-12-26", "close": 20.22, "volume": 2408557.0}, {"date": "2025-12-29", "close": 19.41, "volume": 5529344.0}, {"date": "2025-12-30", "close": 19.9, "volume": 3451735.0}, {"date": "2025-12-31", "close": 19.85, "volume": 4319172.0}, {"date": "2026-01-02", "close": 20.1, "volume": 3583193.0}, {"date": "2026-01-05", "close": 21.3, "volume": 3995821.0}, {"date": "2026-01-06", "close": 21.43, "volume": 4795925.0}, {"date": "2026-01-07", "close": 21.19, "volume": 5059930.0}, {"date": "2026-01-08", "close": 21.11, "volume": 3878401.0}, {"date": "2026-01-09", "close": 21.56, "volume": 3174955.0}, {"date": "2026-01-12", "close": 22.54, "volume": 3979202.0}, {"date": "2026-01-13", "close": 22.51, "volume": 5991705.0}, {"date": "2026-01-14", "close": 23.09, "volume": 4466625.0}, {"date": "2026-01-15", "close": 22.76, "volume": 4012543.0}, {"date": "2026-01-16", "close": 22.5, "volume": 6535333.0}, {"date": "2026-01-20", "close": 24.69, "volume": 10113120.0}, {"date": "2026-01-21", "close": 24.05, "volume": 9649359.0}, {"date": "2026-01-22", "close": 24.11, "volume": 5466650.0}, {"date": "2026-01-23", "close": 24.97, "volume": 5780365.0}, {"date": "2026-01-26", "close": 25.43, "volume": 8260236.0}, {"date": "2026-01-27", "close": 26.24, "volume": 6107118.0}, {"date": "2026-01-28", "close": 27.08, "volume": 8909238.0}, {"date": "2026-01-29", "close": 26.91, "volume": 15319310.0}, {"date": "2026-01-30", "close": 23.68, "volume": 9067336.0}, {"date": "2026-02-02", "close": 24.1, "volume": 4816904.0}, {"date": "2026-02-03", "close": 26.26, "volume": 9221206.0}, {"date": "2026-02-04", "close": 25.55, "volume": 8399082.0}, {"date": "2026-02-05", "close": 23.5, "volume": 7037526.0}, {"date": "2026-02-06", "close": 24.73, "volume": 4690532.0}, {"date": "2026-02-09", "close": 25.91, "volume": 4059866.0}, {"date": "2026-02-10", "close": 25.39, "volume": 4372886.0}, {"date": "2026-02-11", "close": 26.43, "volume": 6013162.0}, {"date": "2026-02-12", "close": 25.39, "volume": 8815554.0}, {"date": "2026-02-13", "close": 26.1, "volume": 5067732.0}, {"date": "2026-02-17", "close": 25.19, "volume": 8169868.0}, {"date": "2026-02-18", "close": 24.93, "volume": 6931336.0}, {"date": "2026-02-19", "close": 24.74, "volume": 7144609.0}, {"date": "2026-02-20", "close": 24.98, "volume": 10162930.0}, {"date": "2026-02-23", "close": 26.06, "volume": 7322900.0}, {"date": "2026-02-24", "close": 27.8, "volume": 5729578.0}, {"date": "2026-02-25", "close": 27.71, "volume": 5968909.0}, {"date": "2026-02-26", "close": 28.03, "volume": 6635199.0}, {"date": "2026-02-27", "close": 28.33, "volume": 11566290.0}, {"date": "2026-03-02", "close": 26.74, "volume": 12034060.0}, {"date": "2026-03-03", "close": 24.94, "volume": 5874026.0}, {"date": "2026-03-04", "close": 24.8, "volume": 4438252.0}, {"date": "2026-03-05", "close": 23.04, "volume": 6995929.0}, {"date": "2026-03-06", "close": 22.29, "volume": 3772592.0}, {"date": "2026-03-09", "close": 22.5, "volume": 7303349.0}, {"date": "2026-03-10", "close": 23.03, "volume": 4827940.0}, {"date": "2026-03-11", "close": 22.51, "volume": 4021710.0}, {"date": "2026-03-12", "close": 21.85, "volume": 3418626.0}, {"date": "2026-03-13", "close": 20.73, "volume": 5816329.0}, {"date": "2026-03-16", "close": 21.14, "volume": 4788607.0}, {"date": "2026-03-17", "close": 21.21, "volume": 2887711.0}, {"date": "2026-03-18", "close": 19.88, "volume": 5983184.0}, {"date": "2026-03-19", "close": 18.65, "volume": 10897590.0}, {"date": "2026-03-20", "close": 18.08, "volume": 5560086.0}, {"date": "2026-03-23", "close": 18.85, "volume": 6474217.0}, {"date": "2026-03-24", "close": 18.95, "volume": 5170579.0}, {"date": "2026-03-25", "close": 20.02, "volume": 6362762.0}, {"date": "2026-03-26", "close": 18.82, "volume": 5086915.0}, {"date": "2026-03-27", "close": 19.48, "volume": 5526084.0}, {"date": "2026-03-30", "close": 19.05, "volume": 4793903.0}, {"date": "2026-03-31", "close": 20.9, "volume": 6951490.0}, {"date": "2026-04-01", "close": 22.0, "volume": 6927654.0}, {"date": "2026-04-02", "close": 21.64, "volume": 5740755.0}, {"date": "2026-04-06", "close": 21.74, "volume": 3980390.0}, {"date": "2026-04-07", "close": 21.84, "volume": 5708045.0}, {"date": "2026-04-08", "close": 23.78, "volume": 7606347.0}, {"date": "2026-04-09", "close": 23.47, "volume": 4630283.0}, {"date": "2026-04-10", "close": 24.33, "volume": 4163352.0}, {"date": "2026-04-13", "close": 24.41, "volume": 3667054.0}, {"date": "2026-04-14", "close": 25.22, "volume": 4294876.0}, {"date": "2026-04-15", "close": 24.88, "volume": 4277650.0}, {"date": "2026-04-16", "close": 24.92, "volume": 3109305.0}, {"date": "2026-04-17", "close": 25.88, "volume": 5752405.0}, {"date": "2026-04-20", "close": 25.67, "volume": 5087265.0}, {"date": "2026-04-21", "close": 23.85, "volume": 7099609.0}, {"date": "2026-04-22", "close": 24.69, "volume": 4401695.0}, {"date": "2026-04-23", "close": 24.02, "volume": 6030761.0}, {"date": "2026-04-24", "close": 24.35, "volume": 4011642.0}, {"date": "2026-04-27", "close": 24.41, "volume": 3531812.0}, {"date": "2026-04-28", "close": 22.98, "volume": 4544785.0}, {"date": "2026-04-29", "close": 22.46, "volume": 3972745.0}, {"date": "2026-04-30", "close": 23.11, "volume": 4523347.0}, {"date": "2026-05-01", "close": 22.8, "volume": 6099904.0}, {"date": "2026-05-04", "close": 21.77, "volume": 5428638.0}, {"date": "2026-05-05", "close": 22.35, "volume": 8087963.0}, {"date": "2026-05-06", "close": 24.0, "volume": 5127804.0}, {"date": "2026-05-07", "close": 23.85, "volume": 4724989.0}, {"date": "2026-05-08", "close": 25.02, "volume": 3890298.0}, {"date": "2026-05-11", "close": 25.5, "volume": 4796763.0}, {"date": "2026-05-12", "close": 27.12, "volume": 10198550.0}, {"date": "2026-05-13", "close": 27.74, "volume": 9195481.0}, {"date": "2026-05-14", "close": 27.29, "volume": 5700996.0}, {"date": "2026-05-15", "close": 24.95, "volume": 6598765.0}, {"date": "2026-05-18", "close": 24.26, "volume": 3793433.0}, {"date": "2026-05-19", "close": 23.96, "volume": 4767072.0}, {"date": "2026-05-20", "close": 24.49, "volume": 5229267.0}, {"date": "2026-05-21", "close": 24.74, "volume": 4124810.0}, {"date": "2026-05-22", "close": 24.39, "volume": 3159175.0}, {"date": "2026-05-26", "close": 26.55, "volume": 5961387.0}, {"date": "2026-05-27", "close": 26.59, "volume": 7324452.0}, {"date": "2026-05-28", "close": 28.23, "volume": 8907781.0}, {"date": "2026-05-29", "close": 29.16, "volume": 5324701.0}, {"date": "2026-06-01", "close": 30.59, "volume": 8900838.0}, {"date": "2026-06-02", "close": 31.87, "volume": 6890493.0}, {"date": "2026-06-03", "close": 30.33, "volume": 6073614.0}, {"date": "2026-06-04", "close": 30.12, "volume": 4902943.0}, {"date": "2026-06-05", "close": 25.66, "volume": 10245520.0}, {"date": "2026-06-08", "close": 26.11, "volume": 4634452.0}, {"date": "2026-06-09", "close": 25.59, "volume": 7060531.0}, {"date": "2026-06-10", "close": 24.68, "volume": 8558933.0}, {"date": "2026-06-11", "close": 26.64, "volume": 5977170.0}, {"date": "2026-06-12", "close": 27.82, "volume": 6400004.0}, {"date": "2026-06-15", "close": 28.75, "volume": 6805765.0}, {"date": "2026-06-16", "close": 29.1, "volume": 3583943.0}, {"date": "2026-06-17", "close": 28.17, "volume": 5318908.0}, {"date": "2026-06-18", "close": 27.59, "volume": 3653593.0}, {"date": "2026-06-22", "close": 27.91, "volume": 3705130.0}, {"date": "2026-06-23", "close": 25.36, "volume": 5759878.0}, {"date": "2026-06-24", "close": 22.99, "volume": 7946437.0}, {"date": "2026-06-25", "close": 23.53, "volume": 5141817.0}, {"date": "2026-06-26", "close": 23.3, "volume": 6186473.0}, {"date": "2026-06-29", "close": 23.68, "volume": 6899034.0}, {"date": "2026-06-30", "close": 23.61, "volume": 3878455.0}, {"date": "2026-07-01", "close": 22.59, "volume": 3464515.0}, {"date": "2026-07-02", "close": 22.59, "volume": 5123061.0}, {"date": "2026-07-06", "close": 23.34, "volume": 3792980.0}, {"date": "2026-07-07", "close": 21.55, "volume": 5687048.0}, {"date": "2026-07-08", "close": 20.59, "volume": 4860886.0}, {"date": "2026-07-09", "close": 21.58, "volume": 4577756.0}, {"date": "2026-07-10", "close": 21.64, "volume": 3043370.0}, {"date": "2026-07-13", "close": 20.87, "volume": 4976507.0}, {"date": "2026-07-14", "close": 22.5, "volume": 5962854.0}, {"date": "2026-07-15", "close": 21.98, "volume": 3727081.0}, {"date": "2026-07-16", "close": 20.82, "volume": 3568000.0}, {"date": "2026-07-17", "close": 20.36, "volume": 3456566.0}, {"date": "2026-07-20", "close": 20.84, "volume": 3415283.0}, {"date": "2026-07-21", "close": 23.0, "volume": 9181608.0}, {"date": "2026-07-22", "close": 23.55, "volume": 4469729.0}, {"date": "2026-07-23", "close": 22.63, "volume": 4446434.0}, {"date": "2026-07-24", "close": 22.35, "volume": 3696702.0}], "refreshing": true}