{"ticker": "NXE", "overview": {"name": "Nexgen Energy Ltd. Common Shares", "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": "NXE", "has_prices": true, "as_of": "2026-07-24", "last": 9.14, "prev_close": 9.37, "change": -0.22999999999999865, "change_pct": -0.02454642475987179, "session_volume": 3937587.0, "vwap_5": 9.12577326268421, "vwap_20": 9.274478727891607, "vwap_60": 10.68327810775943, "vwap_250": 10.017931432036976, "high_52w": 13.92, "low_52w": 7.56, "avg_volume_20": 4539591.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000057", "src": "13DG", "ticker": "NXE", "cik": "1698535", "company": "NexGen Energy Ltd.", "company_raw": "NexGen Energy Ltd.", "who": "NexGen Energy Ltd.", "who_key": "NexGen Energy Ltd.", "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": "NexGen Energy Ltd. takes a 5.13% passive stake in NXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1698535/0000869178-26-000057-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000905148-26-002483", "src": "13DG", "ticker": "NXE", "cik": "1698535", "company": "NexGen Energy Ltd.", "company_raw": "NexGen Energy Ltd.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO 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": "Global X Management CO LLC moves to a 6.46% passive stake in NXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002483-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001817646-26-000009", "src": "13DG", "ticker": "NXE", "cik": "1698535", "company": "NexGen Energy Ltd.", "company_raw": "NexGen Energy Ltd.", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "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": "L1 Capital Pty Ltd takes a 5.7909% passive stake in NXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1817646/0001817646-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000057", "src": "13DG", "ticker": "NXE", "cik": "1698535", "company": "NexGen Energy Ltd.", "company_raw": "NexGen Energy Ltd.", "who": "NexGen Energy Ltd.", "who_key": "NexGen Energy Ltd.", "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": "NexGen Energy Ltd. takes a 5.13% passive stake in NXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1698535/0000869178-26-000057-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000905148-26-002483", "src": "13DG", "ticker": "NXE", "cik": "1698535", "company": "NexGen Energy Ltd.", "company_raw": "NexGen Energy Ltd.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO 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": "Global X Management CO LLC moves to a 6.46% passive stake in NXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002483-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001817646-26-000009", "src": "13DG", "ticker": "NXE", "cik": "1698535", "company": "NexGen Energy Ltd.", "company_raw": "NexGen Energy Ltd.", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "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": "L1 Capital Pty Ltd takes a 5.7909% passive stake in NXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1817646/0001817646-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "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": "Nexgen Energy Ltd. Common Shares", "new_value": "NexGen Energy Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001698535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001698535", "applied": 1, "detected_at": "2026-10-26T18:51:40.828955"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NXE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.87, "volume": 2669558.0}, {"date": "2021-07-28", "close": 4.16, "volume": 1944508.0}, {"date": "2021-07-29", "close": 4.26, "volume": 1508984.0}, {"date": "2021-07-30", "close": 4.24, "volume": 1244436.0}, {"date": "2021-08-02", "close": 4.15, "volume": 433633.0}, {"date": "2021-08-03", "close": 4.18, "volume": 694624.0}, {"date": "2021-08-04", "close": 3.98, "volume": 1317839.0}, {"date": "2021-08-05", "close": 4.0, "volume": 878060.0}, {"date": "2021-08-06", "close": 4.03, "volume": 388386.0}, {"date": "2021-08-09", "close": 3.95, "volume": 530673.0}, {"date": "2021-08-10", "close": 4.08, "volume": 925070.0}, {"date": "2021-08-11", "close": 4.09, "volume": 805677.0}, {"date": "2021-08-12", "close": 4.03, "volume": 681941.0}, {"date": "2021-08-13", "close": 4.07, "volume": 812396.0}, {"date": "2021-08-16", "close": 3.88, "volume": 961622.0}, {"date": "2021-08-17", "close": 3.81, "volume": 1430997.0}, {"date": "2021-08-18", "close": 3.8, "volume": 924578.0}, {"date": "2021-08-19", "close": 3.6, "volume": 1650023.0}, {"date": "2021-08-20", "close": 3.72, "volume": 829434.0}, {"date": "2021-08-23", "close": 4.0, "volume": 1148883.0}, {"date": "2021-08-24", "close": 4.11, "volume": 578213.0}, {"date": "2021-08-25", "close": 4.18, "volume": 602676.0}, {"date": "2021-08-26", "close": 4.2, "volume": 640035.0}, {"date": "2021-08-27", "close": 4.43, "volume": 1559482.0}, {"date": "2021-08-30", "close": 4.57, "volume": 978078.0}, {"date": "2021-08-31", "close": 4.71, "volume": 1435039.0}, {"date": "2021-09-01", "close": 4.93, "volume": 2191017.0}, {"date": "2021-09-02", "close": 5.44, "volume": 3817991.0}, {"date": "2021-09-03", "close": 5.69, "volume": 5051434.0}, {"date": "2021-09-07", "close": 5.79, "volume": 4041275.0}, {"date": "2021-09-08", "close": 5.74, "volume": 3031369.0}, {"date": "2021-09-09", "close": 5.56, "volume": 2383858.0}, {"date": "2021-09-10", "close": 5.84, "volume": 6462679.0}, {"date": "2021-09-13", "close": 5.8, "volume": 6225779.0}, {"date": "2021-09-14", "close": 5.65, "volume": 5389789.0}, {"date": "2021-09-15", "close": 5.9, "volume": 5253498.0}, {"date": "2021-09-16", "close": 5.77, "volume": 2584829.0}, {"date": "2021-09-17", "close": 5.19, "volume": 5273746.0}, {"date": "2021-09-20", "close": 4.59, "volume": 5270444.0}, {"date": "2021-09-21", "close": 4.67, "volume": 2913858.0}, {"date": "2021-09-22", "close": 4.8, "volume": 3712191.0}, {"date": "2021-09-23", "close": 4.84, "volume": 2792194.0}, {"date": "2021-09-24", "close": 4.55, "volume": 3054205.0}, {"date": "2021-09-27", "close": 4.82, "volume": 2609386.0}, {"date": "2021-09-28", "close": 4.67, "volume": 1962285.0}, {"date": "2021-09-29", "close": 4.52, "volume": 1248996.0}, {"date": "2021-09-30", "close": 4.73, "volume": 3613616.0}, {"date": "2021-10-01", "close": 4.92, "volume": 2169524.0}, {"date": "2021-10-04", "close": 4.87, "volume": 3103382.0}, {"date": "2021-10-05", "close": 5.0, "volume": 2099881.0}, {"date": "2021-10-06", "close": 4.76, "volume": 2003853.0}, {"date": "2021-10-07", "close": 5.02, "volume": 1223366.0}, {"date": "2021-10-08", "close": 4.81, "volume": 1199972.0}, {"date": "2021-10-11", "close": 4.94, "volume": 995486.0}, {"date": "2021-10-12", "close": 5.66, "volume": 5451697.0}, {"date": "2021-10-13", "close": 6.11, "volume": 7354141.0}, {"date": "2021-10-14", "close": 6.14, "volume": 4138677.0}, {"date": "2021-10-15", "close": 5.99, "volume": 2819945.0}, {"date": "2021-10-18", "close": 6.26, "volume": 5516896.0}, {"date": "2021-10-19", "close": 6.23, "volume": 3569843.0}, {"date": "2021-10-20", "close": 6.34, "volume": 2569071.0}, {"date": "2021-10-21", "close": 6.02, "volume": 3296470.0}, {"date": "2021-10-22", "close": 5.91, "volume": 1917764.0}, {"date": "2021-10-25", "close": 6.03, "volume": 1627724.0}, {"date": "2021-10-26", "close": 6.05, "volume": 1910982.0}, {"date": "2021-10-27", "close": 5.71, "volume": 1851352.0}, {"date": "2021-10-28", "close": 5.6, "volume": 2551864.0}, {"date": "2021-10-29", "close": 5.51, "volume": 3446068.0}, {"date": "2021-11-01", "close": 5.71, "volume": 1594338.0}, {"date": "2021-11-02", "close": 5.6, "volume": 1715941.0}, {"date": "2021-11-03", "close": 5.99, "volume": 2802364.0}, {"date": "2021-11-04", "close": 5.95, "volume": 2326561.0}, {"date": "2021-11-05", "close": 5.92, "volume": 1504102.0}, {"date": "2021-11-08", "close": 6.41, "volume": 4286106.0}, {"date": "2021-11-09", "close": 6.44, "volume": 2474198.0}, {"date": "2021-11-10", "close": 5.9, "volume": 4603783.0}, {"date": "2021-11-11", "close": 5.91, "volume": 4147933.0}, {"date": "2021-11-12", "close": 5.79, "volume": 2273474.0}, {"date": "2021-11-15", "close": 5.58, "volume": 2261936.0}, {"date": "2021-11-16", "close": 5.27, "volume": 3121797.0}, {"date": "2021-11-17", "close": 5.22, "volume": 2153196.0}, {"date": "2021-11-18", "close": 5.28, "volume": 2091440.0}, {"date": "2021-11-19", "close": 5.02, "volume": 2855672.0}, {"date": "2021-11-22", "close": 4.77, "volume": 3827247.0}, {"date": "2021-11-23", "close": 4.99, "volume": 2850119.0}, {"date": "2021-11-24", "close": 4.95, "volume": 2053916.0}, {"date": "2021-11-26", "close": 4.76, "volume": 2213541.0}, {"date": "2021-11-29", "close": 4.95, "volume": 2043855.0}, {"date": "2021-11-30", "close": 4.68, "volume": 3402935.0}, {"date": "2021-12-01", "close": 4.45, "volume": 1563804.0}, {"date": "2021-12-02", "close": 4.61, "volume": 1425048.0}, {"date": "2021-12-03", "close": 4.34, "volume": 2684441.0}, {"date": "2021-12-06", "close": 4.45, "volume": 3015454.0}, {"date": "2021-12-07", "close": 4.66, "volume": 1808086.0}, {"date": "2021-12-08", "close": 4.67, "volume": 1390091.0}, {"date": "2021-12-09", "close": 4.46, "volume": 1765510.0}, {"date": "2021-12-10", "close": 4.33, "volume": 3427709.0}, {"date": "2021-12-13", "close": 4.23, "volume": 1620674.0}, {"date": "2021-12-14", "close": 4.14, "volume": 2096082.0}, {"date": "2021-12-15", "close": 4.39, "volume": 1962039.0}, {"date": "2021-12-16", "close": 4.26, "volume": 1425242.0}, {"date": "2021-12-17", "close": 4.16, "volume": 1493166.0}, {"date": "2021-12-20", "close": 4.06, "volume": 3099556.0}, {"date": "2021-12-21", "close": 4.36, "volume": 1253477.0}, {"date": "2021-12-22", "close": 4.36, "volume": 895477.0}, {"date": "2021-12-23", "close": 4.48, "volume": 749829.0}, {"date": "2021-12-27", "close": 4.53, "volume": 1700275.0}, {"date": "2021-12-28", "close": 4.31, "volume": 1618430.0}, {"date": "2021-12-29", "close": 4.34, "volume": 1414903.0}, {"date": "2021-12-30", "close": 4.25, "volume": 1422821.0}, {"date": "2021-12-31", "close": 4.37, "volume": 1904864.0}, {"date": "2022-01-03", "close": 4.77, "volume": 1660266.0}, {"date": "2022-01-04", "close": 4.66, "volume": 3135733.0}, {"date": "2022-01-05", "close": 4.86, "volume": 6868252.0}, {"date": "2022-01-06", "close": 4.43, "volume": 4141316.0}, {"date": "2022-01-07", "close": 4.64, "volume": 2311174.0}, {"date": "2022-01-10", "close": 4.65, "volume": 1622045.0}, {"date": "2022-01-11", "close": 4.71, "volume": 1707870.0}, {"date": "2022-01-12", "close": 4.85, "volume": 2232750.0}, {"date": "2022-01-13", "close": 4.64, "volume": 2047065.0}, {"date": "2022-01-14", "close": 4.61, "volume": 2078361.0}, {"date": "2022-01-18", "close": 4.31, "volume": 1610195.0}, {"date": "2022-01-19", "close": 4.34, "volume": 1694915.0}, {"date": "2022-01-20", "close": 4.32, "volume": 1416493.0}, {"date": "2022-01-21", "close": 4.06, "volume": 3305194.0}, {"date": "2022-01-24", "close": 4.09, "volume": 4946164.0}, {"date": "2022-01-25", "close": 3.96, "volume": 4413640.0}, {"date": "2022-01-26", "close": 3.84, "volume": 2560689.0}, {"date": "2022-01-27", "close": 3.71, "volume": 2065930.0}, {"date": "2022-01-28", "close": 3.9, "volume": 1837649.0}, {"date": "2022-01-31", "close": 4.1, "volume": 1737688.0}, {"date": "2022-02-01", "close": 4.27, "volume": 1416193.0}, {"date": "2022-02-02", "close": 4.16, "volume": 1422657.0}, {"date": "2022-02-03", "close": 3.96, "volume": 1109767.0}, {"date": "2022-02-04", "close": 4.11, "volume": 1671390.0}, {"date": "2022-02-07", "close": 4.17, "volume": 1007836.0}, {"date": "2022-02-08", "close": 4.2, "volume": 993922.0}, {"date": "2022-02-09", "close": 4.61, "volume": 2700737.0}, {"date": "2022-02-10", "close": 4.59, "volume": 2211412.0}, {"date": "2022-02-11", "close": 4.59, "volume": 1709404.0}, {"date": "2022-02-14", "close": 4.45, "volume": 1415617.0}, {"date": "2022-02-15", "close": 4.57, "volume": 1077652.0}, {"date": "2022-02-16", "close": 4.51, "volume": 879881.0}, {"date": "2022-02-17", "close": 4.4, "volume": 1023201.0}, {"date": "2022-02-18", "close": 4.15, "volume": 1295918.0}, {"date": "2022-02-22", "close": 4.21, "volume": 1420985.0}, {"date": "2022-02-23", "close": 4.27, "volume": 1380920.0}, {"date": "2022-02-24", "close": 4.69, "volume": 3735931.0}, {"date": "2022-02-25", "close": 4.79, "volume": 2606476.0}, {"date": "2022-02-28", "close": 5.3, "volume": 3986837.0}, {"date": "2022-03-01", "close": 5.15, "volume": 4441290.0}, {"date": "2022-03-02", "close": 5.49, "volume": 2703426.0}, {"date": "2022-03-03", "close": 5.37, "volume": 2734284.0}, {"date": "2022-03-04", "close": 5.08, "volume": 4190267.0}, {"date": "2022-03-07", "close": 5.22, "volume": 3215163.0}, {"date": "2022-03-08", "close": 5.35, "volume": 3342605.0}, {"date": "2022-03-09", "close": 5.72, "volume": 4447498.0}, {"date": "2022-03-10", "close": 5.73, "volume": 4287416.0}, {"date": "2022-03-11", "close": 5.58, "volume": 2458722.0}, {"date": "2022-03-14", "close": 5.12, "volume": 2056038.0}, {"date": "2022-03-15", "close": 5.13, "volume": 2198920.0}, {"date": "2022-03-16", "close": 5.12, "volume": 1885813.0}, {"date": "2022-03-17", "close": 5.52, "volume": 1668484.0}, {"date": "2022-03-18", "close": 5.67, "volume": 2098212.0}, {"date": "2022-03-21", "close": 5.81, "volume": 3010120.0}, {"date": "2022-03-22", "close": 5.84, "volume": 2488546.0}, {"date": "2022-03-23", "close": 5.76, "volume": 1721964.0}, {"date": "2022-03-24", "close": 5.85, "volume": 2126297.0}, {"date": "2022-03-25", "close": 5.78, "volume": 1091241.0}, {"date": "2022-03-28", "close": 5.4, "volume": 2098965.0}, {"date": "2022-03-29", "close": 5.49, "volume": 2368262.0}, {"date": "2022-03-30", "close": 5.52, "volume": 1628375.0}, {"date": "2022-03-31", "close": 5.66, "volume": 4431256.0}, {"date": "2022-04-01", "close": 5.63, "volume": 1658037.0}, {"date": "2022-04-04", "close": 5.46, "volume": 1301685.0}, {"date": "2022-04-05", "close": 5.49, "volume": 2106246.0}, {"date": "2022-04-06", "close": 5.58, "volume": 1600635.0}, {"date": "2022-04-07", "close": 6.2, "volume": 5661693.0}, {"date": "2022-04-08", "close": 6.19, "volume": 2328321.0}, {"date": "2022-04-11", "close": 6.23, "volume": 3415443.0}, {"date": "2022-04-12", "close": 6.24, "volume": 2743737.0}, {"date": "2022-04-13", "close": 6.33, "volume": 3560423.0}, {"date": "2022-04-14", "close": 6.23, "volume": 1541897.0}, {"date": "2022-04-18", "close": 5.87, "volume": 2366540.0}, {"date": "2022-04-19", "close": 5.69, "volume": 2977474.0}, {"date": "2022-04-20", "close": 5.91, "volume": 2167392.0}, {"date": "2022-04-21", "close": 5.37, "volume": 3548149.0}, {"date": "2022-04-22", "close": 5.16, "volume": 3672540.0}, {"date": "2022-04-25", "close": 5.02, "volume": 3890394.0}, {"date": "2022-04-26", "close": 4.99, "volume": 2753229.0}, {"date": "2022-04-27", "close": 4.93, "volume": 2747256.0}, {"date": "2022-04-28", "close": 5.06, "volume": 2423680.0}, {"date": "2022-04-29", "close": 4.93, "volume": 1881800.0}, {"date": "2022-05-02", "close": 4.74, "volume": 2470280.0}, {"date": "2022-05-03", "close": 4.91, "volume": 1968195.0}, {"date": "2022-05-04", "close": 5.12, "volume": 2054326.0}, {"date": "2022-05-05", "close": 4.64, "volume": 3548232.0}, {"date": "2022-05-06", "close": 4.45, "volume": 2458135.0}, {"date": "2022-05-09", "close": 3.92, "volume": 5408693.0}, {"date": "2022-05-10", "close": 4.03, "volume": 3231800.0}, {"date": "2022-05-11", "close": 3.93, "volume": 3536579.0}, {"date": "2022-05-12", "close": 3.88, "volume": 4596971.0}, {"date": "2022-05-13", "close": 4.14, "volume": 3397080.0}, {"date": "2022-05-16", "close": 4.28, "volume": 4160245.0}, {"date": "2022-05-17", "close": 4.65, "volume": 3845789.0}, {"date": "2022-05-18", "close": 4.47, "volume": 3748953.0}, {"date": "2022-05-19", "close": 4.5, "volume": 3156650.0}, {"date": "2022-05-20", "close": 4.53, "volume": 3390164.0}, {"date": "2022-05-23", "close": 4.58, "volume": 1121248.0}, {"date": "2022-05-24", "close": 4.62, "volume": 2812970.0}, {"date": "2022-05-25", "close": 4.54, "volume": 2293237.0}, {"date": "2022-05-26", "close": 4.74, "volume": 2009459.0}, {"date": "2022-05-27", "close": 4.88, "volume": 2244277.0}, {"date": "2022-05-31", "close": 4.75, "volume": 2737750.0}, {"date": "2022-06-01", "close": 4.43, "volume": 2493047.0}, {"date": "2022-06-02", "close": 4.85, "volume": 2728912.0}, {"date": "2022-06-03", "close": 4.69, "volume": 1992364.0}, {"date": "2022-06-06", "close": 4.68, "volume": 2364632.0}, {"date": "2022-06-07", "close": 5.12, "volume": 5150447.0}, {"date": "2022-06-08", "close": 5.04, "volume": 3918037.0}, {"date": "2022-06-09", "close": 4.8, "volume": 3855102.0}, {"date": "2022-06-10", "close": 4.67, "volume": 4688628.0}, {"date": "2022-06-13", "close": 4.24, "volume": 2947486.0}, {"date": "2022-06-14", "close": 3.86, "volume": 6110033.0}, {"date": "2022-06-15", "close": 3.93, "volume": 3748378.0}, {"date": "2022-06-16", "close": 3.62, "volume": 5045957.0}, {"date": "2022-06-17", "close": 3.6, "volume": 3103602.0}, {"date": "2022-06-21", "close": 3.74, "volume": 3651439.0}, {"date": "2022-06-22", "close": 3.59, "volume": 5160368.0}, {"date": "2022-06-23", "close": 3.51, "volume": 5001579.0}, {"date": "2022-06-24", "close": 3.86, "volume": 3105337.0}, {"date": "2022-06-27", "close": 3.96, "volume": 1597791.0}, {"date": "2022-06-28", "close": 3.9, "volume": 1883804.0}, {"date": "2022-06-29", "close": 3.67, "volume": 2870596.0}, {"date": "2022-06-30", "close": 3.59, "volume": 1850895.0}, {"date": "2022-07-01", "close": 3.73, "volume": 1250462.0}, {"date": "2022-07-05", "close": 3.5, "volume": 2132300.0}, {"date": "2022-07-06", "close": 3.51, "volume": 1942313.0}, {"date": "2022-07-07", "close": 3.85, "volume": 1910438.0}, {"date": "2022-07-08", "close": 3.86, "volume": 1282441.0}, {"date": "2022-07-11", "close": 3.68, "volume": 888246.0}, {"date": "2022-07-12", "close": 3.54, "volume": 1576374.0}, {"date": "2022-07-13", "close": 3.57, "volume": 1592923.0}, {"date": "2022-07-14", "close": 3.63, "volume": 1781978.0}, {"date": "2022-07-15", "close": 3.67, "volume": 1503331.0}, {"date": "2022-07-18", "close": 3.78, "volume": 1245398.0}, {"date": "2022-07-19", "close": 3.98, "volume": 1402650.0}, {"date": "2022-07-20", "close": 4.04, "volume": 1421161.0}, {"date": "2022-07-21", "close": 3.89, "volume": 1148466.0}, {"date": "2022-07-22", "close": 3.68, "volume": 2208087.0}, {"date": "2022-07-25", "close": 3.9, "volume": 1853124.0}, {"date": "2022-07-26", "close": 3.87, "volume": 1551983.0}, {"date": "2022-07-27", "close": 4.16, "volume": 2185943.0}, {"date": "2022-07-28", "close": 4.27, "volume": 1515267.0}, {"date": "2022-07-29", "close": 4.36, "volume": 2862519.0}, {"date": "2022-08-01", "close": 4.24, "volume": 1021815.0}, {"date": "2022-08-02", "close": 4.24, "volume": 1443203.0}, {"date": "2022-08-03", "close": 4.19, "volume": 1341693.0}, {"date": "2022-08-04", "close": 4.17, "volume": 915354.0}, {"date": "2022-08-05", "close": 4.23, "volume": 2023845.0}, {"date": "2022-08-08", "close": 4.25, "volume": 1404468.0}, {"date": "2022-08-09", "close": 4.06, "volume": 1481100.0}, {"date": "2022-08-10", "close": 4.18, "volume": 858136.0}, {"date": "2022-08-11", "close": 4.16, "volume": 1108624.0}, {"date": "2022-08-12", "close": 4.1, "volume": 1409109.0}, {"date": "2022-08-15", "close": 4.0, "volume": 1032001.0}, {"date": "2022-08-16", "close": 4.12, "volume": 1543633.0}, {"date": "2022-08-17", "close": 3.77, "volume": 1857672.0}, {"date": "2022-08-18", "close": 3.84, "volume": 1603074.0}, {"date": "2022-08-19", "close": 3.63, "volume": 1887979.0}, {"date": "2022-08-22", "close": 3.58, "volume": 1532601.0}, {"date": "2022-08-23", "close": 3.73, "volume": 1234039.0}, {"date": "2022-08-24", "close": 4.28, "volume": 4365703.0}, {"date": "2022-08-25", "close": 4.29, "volume": 2664475.0}, {"date": "2022-08-26", "close": 4.09, "volume": 1362760.0}, {"date": "2022-08-29", "close": 4.43, "volume": 6396804.0}, {"date": "2022-08-30", "close": 4.43, "volume": 4039168.0}, {"date": "2022-08-31", "close": 4.44, "volume": 3178623.0}, {"date": "2022-09-01", "close": 4.13, "volume": 2864774.0}, {"date": "2022-09-02", "close": 4.19, "volume": 3537733.0}, {"date": "2022-09-06", "close": 4.28, "volume": 3840176.0}, {"date": "2022-09-07", "close": 4.2, "volume": 3150573.0}, {"date": "2022-09-08", "close": 4.65, "volume": 5349340.0}, {"date": "2022-09-09", "close": 4.6, "volume": 3704019.0}, {"date": "2022-09-12", "close": 4.61, "volume": 2088357.0}, {"date": "2022-09-13", "close": 4.35, "volume": 3165770.0}, {"date": "2022-09-14", "close": 4.54, "volume": 2252192.0}, {"date": "2022-09-15", "close": 4.26, "volume": 1978058.0}, {"date": "2022-09-16", "close": 4.2, "volume": 2393778.0}, {"date": "2022-09-19", "close": 4.18, "volume": 1363349.0}, {"date": "2022-09-20", "close": 4.08, "volume": 2187997.0}, {"date": "2022-09-21", "close": 4.03, "volume": 2157120.0}, {"date": "2022-09-22", "close": 3.89, "volume": 2143955.0}, {"date": "2022-09-23", "close": 3.54, "volume": 3628991.0}, {"date": "2022-09-26", "close": 3.5, "volume": 2790814.0}, {"date": "2022-09-27", "close": 3.72, "volume": 3548042.0}, {"date": "2022-09-28", "close": 4.01, "volume": 3172881.0}, {"date": "2022-09-29", "close": 3.84, "volume": 1926596.0}, {"date": "2022-09-30", "close": 3.67, "volume": 6954350.0}, {"date": "2022-10-03", "close": 3.97, "volume": 2560249.0}, {"date": "2022-10-04", "close": 4.16, "volume": 3055056.0}, {"date": "2022-10-05", "close": 4.1, "volume": 1910799.0}, {"date": "2022-10-06", "close": 3.96, "volume": 2129545.0}, {"date": "2022-10-07", "close": 3.83, "volume": 2153707.0}, {"date": "2022-10-10", "close": 3.58, "volume": 2276508.0}, {"date": "2022-10-11", "close": 3.63, "volume": 2534025.0}, {"date": "2022-10-12", "close": 3.64, "volume": 6446436.0}, {"date": "2022-10-13", "close": 3.83, "volume": 5217103.0}, {"date": "2022-10-14", "close": 3.63, "volume": 3251799.0}, {"date": "2022-10-17", "close": 3.92, "volume": 2947086.0}, {"date": "2022-10-18", "close": 3.96, "volume": 3870652.0}, {"date": "2022-10-19", "close": 3.85, "volume": 2389895.0}, {"date": "2022-10-20", "close": 3.85, "volume": 2886813.0}, {"date": "2022-10-21", "close": 4.05, "volume": 3218759.0}, {"date": "2022-10-24", "close": 3.93, "volume": 3017896.0}, {"date": "2022-10-25", "close": 4.17, "volume": 3441649.0}, {"date": "2022-10-26", "close": 4.22, "volume": 3796322.0}, {"date": "2022-10-27", "close": 4.17, "volume": 2980966.0}, {"date": "2022-10-28", "close": 4.25, "volume": 3167381.0}, {"date": "2022-10-31", "close": 4.16, "volume": 3646173.0}, {"date": "2022-11-01", "close": 4.18, "volume": 1951448.0}, {"date": "2022-11-02", "close": 3.98, "volume": 2704741.0}, {"date": "2022-11-03", "close": 4.08, "volume": 2100844.0}, {"date": "2022-11-04", "close": 4.13, "volume": 2261058.0}, {"date": "2022-11-07", "close": 4.28, "volume": 2588427.0}, {"date": "2022-11-08", "close": 4.34, "volume": 3042711.0}, {"date": "2022-11-09", "close": 4.07, "volume": 3469760.0}, {"date": "2022-11-10", "close": 4.34, "volume": 1915119.0}, {"date": "2022-11-11", "close": 4.6, "volume": 3053954.0}, {"date": "2022-11-14", "close": 4.56, "volume": 2532409.0}, {"date": "2022-11-15", "close": 4.66, "volume": 3314071.0}, {"date": "2022-11-16", "close": 4.4, "volume": 2933040.0}, {"date": "2022-11-17", "close": 4.35, "volume": 2049801.0}, {"date": "2022-11-18", "close": 4.34, "volume": 1807757.0}, {"date": "2022-11-21", "close": 4.22, "volume": 3195876.0}, {"date": "2022-11-22", "close": 4.51, "volume": 2445446.0}, {"date": "2022-11-23", "close": 4.59, "volume": 2642983.0}, {"date": "2022-11-25", "close": 4.6, "volume": 1518755.0}, {"date": "2022-11-28", "close": 4.26, "volume": 2629870.0}, {"date": "2022-11-29", "close": 4.35, "volume": 3229898.0}, {"date": "2022-11-30", "close": 4.74, "volume": 4658072.0}, {"date": "2022-12-01", "close": 4.56, "volume": 2767314.0}, {"date": "2022-12-02", "close": 4.49, "volume": 1394129.0}, {"date": "2022-12-05", "close": 4.18, "volume": 3662600.0}, {"date": "2022-12-06", "close": 4.05, "volume": 1893333.0}, {"date": "2022-12-07", "close": 4.02, "volume": 2513829.0}, {"date": "2022-12-08", "close": 4.13, "volume": 3052897.0}, {"date": "2022-12-09", "close": 4.05, "volume": 1270402.0}, {"date": "2022-12-12", "close": 4.18, "volume": 1529579.0}, {"date": "2022-12-13", "close": 4.2, "volume": 2360734.0}, {"date": "2022-12-14", "close": 4.14, "volume": 2218557.0}, {"date": "2022-12-15", "close": 4.05, "volume": 1978367.0}, {"date": "2022-12-16", "close": 4.07, "volume": 2795142.0}, {"date": "2022-12-19", "close": 3.96, "volume": 2328275.0}, {"date": "2022-12-20", "close": 4.03, "volume": 2733544.0}, {"date": "2022-12-21", "close": 4.24, "volume": 2133842.0}, {"date": "2022-12-22", "close": 4.21, "volume": 1741437.0}, {"date": "2022-12-23", "close": 4.33, "volume": 2086032.0}, {"date": "2022-12-27", "close": 4.4, "volume": 1521841.0}, {"date": "2022-12-28", "close": 4.25, "volume": 2869927.0}, {"date": "2022-12-29", "close": 4.35, "volume": 1816517.0}, {"date": "2022-12-30", "close": 4.43, "volume": 2670091.0}, {"date": "2023-01-03", "close": 4.36, "volume": 4110378.0}, {"date": "2023-01-04", "close": 4.17, "volume": 2189958.0}, {"date": "2023-01-05", "close": 4.21, "volume": 1780753.0}, {"date": "2023-01-06", "close": 4.4, "volume": 3004282.0}, {"date": "2023-01-09", "close": 4.51, "volume": 2491026.0}, {"date": "2023-01-10", "close": 4.69, "volume": 1297083.0}, {"date": "2023-01-11", "close": 4.65, "volume": 1490822.0}, {"date": "2023-01-12", "close": 4.73, "volume": 1644501.0}, {"date": "2023-01-13", "close": 4.68, "volume": 1458034.0}, {"date": "2023-01-17", "close": 4.65, "volume": 1319663.0}, {"date": "2023-01-18", "close": 4.45, "volume": 2457935.0}, {"date": "2023-01-19", "close": 4.46, "volume": 1405268.0}, {"date": "2023-01-20", "close": 4.65, "volume": 1467615.0}, {"date": "2023-01-23", "close": 4.68, "volume": 2711784.0}, {"date": "2023-01-24", "close": 4.67, "volume": 2743109.0}, {"date": "2023-01-25", "close": 4.68, "volume": 3766011.0}, {"date": "2023-01-26", "close": 4.61, "volume": 2564276.0}, {"date": "2023-01-27", "close": 4.84, "volume": 2698435.0}, {"date": "2023-01-30", "close": 4.89, "volume": 4384929.0}, {"date": "2023-01-31", "close": 4.84, "volume": 2220916.0}, {"date": "2023-02-01", "close": 4.93, "volume": 3533878.0}, {"date": "2023-02-02", "close": 4.77, "volume": 2844650.0}, {"date": "2023-02-03", "close": 4.62, "volume": 3660746.0}, {"date": "2023-02-06", "close": 4.51, "volume": 3799584.0}, {"date": "2023-02-07", "close": 4.58, "volume": 3507130.0}, {"date": "2023-02-08", "close": 4.6, "volume": 4121903.0}, {"date": "2023-02-09", "close": 4.74, "volume": 3120795.0}, {"date": "2023-02-10", "close": 4.69, "volume": 1965941.0}, {"date": "2023-02-13", "close": 4.63, "volume": 1134335.0}, {"date": "2023-02-14", "close": 4.75, "volume": 3019522.0}, {"date": "2023-02-15", "close": 4.76, "volume": 1880752.0}, {"date": "2023-02-16", "close": 4.69, "volume": 2256970.0}, {"date": "2023-02-17", "close": 4.62, "volume": 1599016.0}, {"date": "2023-02-21", "close": 4.19, "volume": 4100694.0}, {"date": "2023-02-22", "close": 4.16, "volume": 1804999.0}, {"date": "2023-02-23", "close": 4.17, "volume": 2779702.0}, {"date": "2023-02-24", "close": 4.1, "volume": 1698785.0}, {"date": "2023-02-27", "close": 4.12, "volume": 1523276.0}, {"date": "2023-02-28", "close": 4.21, "volume": 2201216.0}, {"date": "2023-03-01", "close": 4.39, "volume": 1975466.0}, {"date": "2023-03-02", "close": 4.38, "volume": 1696886.0}, {"date": "2023-03-03", "close": 4.4, "volume": 1571795.0}, {"date": "2023-03-06", "close": 4.22, "volume": 1109029.0}, {"date": "2023-03-07", "close": 4.01, "volume": 2484105.0}, {"date": "2023-03-08", "close": 3.93, "volume": 1875935.0}, {"date": "2023-03-09", "close": 3.9, "volume": 2736729.0}, {"date": "2023-03-10", "close": 3.89, "volume": 2330296.0}, {"date": "2023-03-13", "close": 3.75, "volume": 3008458.0}, {"date": "2023-03-14", "close": 3.72, "volume": 4232941.0}, {"date": "2023-03-15", "close": 3.65, "volume": 4346284.0}, {"date": "2023-03-16", "close": 3.63, "volume": 1642752.0}, {"date": "2023-03-17", "close": 3.7, "volume": 2430843.0}, {"date": "2023-03-20", "close": 3.69, "volume": 1181929.0}, {"date": "2023-03-21", "close": 3.8, "volume": 1966659.0}, {"date": "2023-03-22", "close": 3.69, "volume": 1663922.0}, {"date": "2023-03-23", "close": 3.62, "volume": 2504818.0}, {"date": "2023-03-24", "close": 3.62, "volume": 1570113.0}, {"date": "2023-03-27", "close": 3.69, "volume": 864042.0}, {"date": "2023-03-28", "close": 3.74, "volume": 1012779.0}, {"date": "2023-03-29", "close": 3.81, "volume": 1003146.0}, {"date": "2023-03-30", "close": 3.89, "volume": 1301140.0}, {"date": "2023-03-31", "close": 3.83, "volume": 2861406.0}, {"date": "2023-04-03", "close": 3.84, "volume": 1797393.0}, {"date": "2023-04-04", "close": 3.72, "volume": 2154231.0}, {"date": "2023-04-05", "close": 3.62, "volume": 3098349.0}, {"date": "2023-04-06", "close": 3.58, "volume": 1601602.0}, {"date": "2023-04-10", "close": 3.63, "volume": 1000902.0}, {"date": "2023-04-11", "close": 3.71, "volume": 1600883.0}, {"date": "2023-04-12", "close": 3.66, "volume": 1440376.0}, {"date": "2023-04-13", "close": 3.8, "volume": 1514387.0}, {"date": "2023-04-14", "close": 3.74, "volume": 1186511.0}, {"date": "2023-04-17", "close": 3.66, "volume": 1415025.0}, {"date": "2023-04-18", "close": 3.66, "volume": 1313915.0}, {"date": "2023-04-19", "close": 3.62, "volume": 1284481.0}, {"date": "2023-04-20", "close": 3.62, "volume": 1455909.0}, {"date": "2023-04-21", "close": 3.57, "volume": 1494984.0}, {"date": "2023-04-24", "close": 3.53, "volume": 949154.0}, {"date": "2023-04-25", "close": 3.59, "volume": 1779124.0}, {"date": "2023-04-26", "close": 3.66, "volume": 2238528.0}, {"date": "2023-04-27", "close": 3.79, "volume": 1191986.0}, {"date": "2023-04-28", "close": 3.9, "volume": 1710267.0}, {"date": "2023-05-01", "close": 3.82, "volume": 2468892.0}, {"date": "2023-05-02", "close": 3.78, "volume": 2380934.0}, {"date": "2023-05-03", "close": 3.77, "volume": 2162230.0}, {"date": "2023-05-04", "close": 3.74, "volume": 1250584.0}, {"date": "2023-05-05", "close": 3.9, "volume": 1468690.0}, {"date": "2023-05-08", "close": 3.93, "volume": 714832.0}, {"date": "2023-05-09", "close": 4.16, "volume": 2172095.0}, {"date": "2023-05-10", "close": 4.19, "volume": 1320281.0}, {"date": "2023-05-11", "close": 3.97, "volume": 1618727.0}, {"date": "2023-05-12", "close": 4.11, "volume": 1466140.0}, {"date": "2023-05-15", "close": 4.05, "volume": 1413843.0}, {"date": "2023-05-16", "close": 3.9, "volume": 973817.0}, {"date": "2023-05-17", "close": 3.94, "volume": 914697.0}, {"date": "2023-05-18", "close": 3.94, "volume": 1003039.0}, {"date": "2023-05-19", "close": 3.92, "volume": 703941.0}, {"date": "2023-05-22", "close": 4.18, "volume": 1665478.0}, {"date": "2023-05-23", "close": 3.99, "volume": 1670918.0}, {"date": "2023-05-24", "close": 3.89, "volume": 2373521.0}, {"date": "2023-05-25", "close": 3.79, "volume": 950359.0}, {"date": "2023-05-26", "close": 3.8, "volume": 786564.0}, {"date": "2023-05-30", "close": 3.73, "volume": 1832586.0}, {"date": "2023-05-31", "close": 3.86, "volume": 3925586.0}, {"date": "2023-06-01", "close": 4.31, "volume": 6810714.0}, {"date": "2023-06-02", "close": 4.44, "volume": 4339563.0}, {"date": "2023-06-05", "close": 4.46, "volume": 2322201.0}, {"date": "2023-06-06", "close": 4.36, "volume": 1445547.0}, {"date": "2023-06-07", "close": 4.32, "volume": 1447704.0}, {"date": "2023-06-08", "close": 4.41, "volume": 1828941.0}, {"date": "2023-06-09", "close": 4.39, "volume": 1156873.0}, {"date": "2023-06-12", "close": 4.64, "volume": 2367879.0}, {"date": "2023-06-13", "close": 4.61, "volume": 2734150.0}, {"date": "2023-06-14", "close": 4.53, "volume": 2021471.0}, {"date": "2023-06-15", "close": 4.61, "volume": 1619149.0}, {"date": "2023-06-16", "close": 4.74, "volume": 2149867.0}, {"date": "2023-06-20", "close": 4.74, "volume": 1920202.0}, {"date": "2023-06-21", "close": 4.71, "volume": 1496596.0}, {"date": "2023-06-22", "close": 4.64, "volume": 1127349.0}, {"date": "2023-06-23", "close": 4.55, "volume": 1191932.0}, {"date": "2023-06-26", "close": 4.58, "volume": 1212662.0}, {"date": "2023-06-27", "close": 4.5, "volume": 3576491.0}, {"date": "2023-06-28", "close": 4.57, "volume": 1968927.0}, {"date": "2023-06-29", "close": 4.66, "volume": 2519160.0}, {"date": "2023-06-30", "close": 4.67, "volume": 2083546.0}, {"date": "2023-07-03", "close": 4.67, "volume": 1421767.0}, {"date": "2023-07-05", "close": 4.69, "volume": 2075094.0}, {"date": "2023-07-06", "close": 4.38, "volume": 4423084.0}, {"date": "2023-07-07", "close": 4.48, "volume": 1279880.0}, {"date": "2023-07-10", "close": 4.6, "volume": 1421751.0}, {"date": "2023-07-11", "close": 4.65, "volume": 2307732.0}, {"date": "2023-07-12", "close": 4.69, "volume": 2170227.0}, {"date": "2023-07-13", "close": 4.8, "volume": 2418827.0}, {"date": "2023-07-14", "close": 4.59, "volume": 1726758.0}, {"date": "2023-07-17", "close": 4.64, "volume": 1380196.0}, {"date": "2023-07-18", "close": 4.77, "volume": 2331137.0}, {"date": "2023-07-19", "close": 4.77, "volume": 1439311.0}, {"date": "2023-07-20", "close": 4.7, "volume": 1304151.0}, {"date": "2023-07-21", "close": 4.64, "volume": 822450.0}, {"date": "2023-07-24", "close": 4.63, "volume": 1430468.0}, {"date": "2023-07-25", "close": 4.77, "volume": 2303096.0}, {"date": "2023-07-26", "close": 4.68, "volume": 1786598.0}, {"date": "2023-07-27", "close": 4.57, "volume": 2531592.0}, {"date": "2023-07-28", "close": 4.71, "volume": 1632509.0}, {"date": "2023-07-31", "close": 4.91, "volume": 2559959.0}, {"date": "2023-08-01", "close": 4.86, "volume": 1826187.0}, {"date": "2023-08-02", "close": 4.75, "volume": 3074103.0}, {"date": "2023-08-03", "close": 4.76, "volume": 2065990.0}, {"date": "2023-08-04", "close": 4.8, "volume": 2043753.0}, {"date": "2023-08-07", "close": 4.91, "volume": 1531910.0}, {"date": "2023-08-08", "close": 4.9, "volume": 2262731.0}, {"date": "2023-08-09", "close": 4.84, "volume": 1910562.0}, {"date": "2023-08-10", "close": 4.68, "volume": 2613228.0}, {"date": "2023-08-11", "close": 4.94, "volume": 3128586.0}, {"date": "2023-08-14", "close": 5.01, "volume": 3424394.0}, {"date": "2023-08-15", "close": 4.77, "volume": 2501276.0}, {"date": "2023-08-16", "close": 4.74, "volume": 1966460.0}, {"date": "2023-08-17", "close": 4.75, "volume": 1994634.0}, {"date": "2023-08-18", "close": 4.86, "volume": 2475222.0}, {"date": "2023-08-21", "close": 5.15, "volume": 7191476.0}, {"date": "2023-08-22", "close": 5.17, "volume": 3616703.0}, {"date": "2023-08-23", "close": 5.19, "volume": 5251693.0}, {"date": "2023-08-24", "close": 5.05, "volume": 4199555.0}, {"date": "2023-08-25", "close": 5.19, "volume": 2648101.0}, {"date": "2023-08-28", "close": 5.22, "volume": 1967905.0}, {"date": "2023-08-29", "close": 5.17, "volume": 2346904.0}, {"date": "2023-08-30", "close": 5.28, "volume": 3474546.0}, {"date": "2023-08-31", "close": 5.26, "volume": 4354889.0}, {"date": "2023-09-01", "close": 5.27, "volume": 3145196.0}, {"date": "2023-09-05", "close": 5.58, "volume": 5800652.0}, {"date": "2023-09-06", "close": 5.51, "volume": 3983836.0}, {"date": "2023-09-07", "close": 5.52, "volume": 3097743.0}, {"date": "2023-09-08", "close": 5.47, "volume": 1816283.0}, {"date": "2023-09-11", "close": 5.68, "volume": 5262753.0}, {"date": "2023-09-12", "close": 5.75, "volume": 5675618.0}, {"date": "2023-09-13", "close": 6.05, "volume": 7952072.0}, {"date": "2023-09-14", "close": 6.17, "volume": 10054990.0}, {"date": "2023-09-15", "close": 6.23, "volume": 5827174.0}, {"date": "2023-09-18", "close": 6.31, "volume": 4954000.0}, {"date": "2023-09-19", "close": 6.11, "volume": 5391050.0}, {"date": "2023-09-20", "close": 6.09, "volume": 4922993.0}, {"date": "2023-09-21", "close": 5.95, "volume": 4079869.0}, {"date": "2023-09-22", "close": 6.12, "volume": 4828864.0}, {"date": "2023-09-25", "close": 6.38, "volume": 7749330.0}, {"date": "2023-09-26", "close": 6.1, "volume": 7002539.0}, {"date": "2023-09-27", "close": 5.96, "volume": 8740084.0}, {"date": "2023-09-28", "close": 6.24, "volume": 8175671.0}, {"date": "2023-09-29", "close": 5.97, "volume": 7152381.0}, {"date": "2023-10-02", "close": 5.77, "volume": 6410123.0}, {"date": "2023-10-03", "close": 5.6, "volume": 7006172.0}, {"date": "2023-10-04", "close": 5.57, "volume": 8232718.0}, {"date": "2023-10-05", "close": 5.62, "volume": 4687491.0}, {"date": "2023-10-06", "close": 5.71, "volume": 3540536.0}, {"date": "2023-10-09", "close": 5.64, "volume": 2319940.0}, {"date": "2023-10-10", "close": 5.81, "volume": 3269214.0}, {"date": "2023-10-11", "close": 5.62, "volume": 3184683.0}, {"date": "2023-10-12", "close": 5.52, "volume": 2750184.0}, {"date": "2023-10-13", "close": 5.58, "volume": 2824422.0}, {"date": "2023-10-16", "close": 5.5, "volume": 3606364.0}, {"date": "2023-10-17", "close": 5.66, "volume": 4458439.0}, {"date": "2023-10-18", "close": 5.61, "volume": 4680324.0}, {"date": "2023-10-19", "close": 5.7, "volume": 6937068.0}, {"date": "2023-10-20", "close": 5.61, "volume": 4487883.0}, {"date": "2023-10-23", "close": 5.64, "volume": 3530062.0}, {"date": "2023-10-24", "close": 5.93, "volume": 8649828.0}, {"date": "2023-10-25", "close": 5.91, "volume": 4856000.0}, {"date": "2023-10-26", "close": 5.81, "volume": 4835796.0}, {"date": "2023-10-27", "close": 5.75, "volume": 3191004.0}, {"date": "2023-10-30", "close": 5.79, "volume": 3630831.0}, {"date": "2023-10-31", "close": 6.05, "volume": 7517577.0}, {"date": "2023-11-01", "close": 6.07, "volume": 5005930.0}, {"date": "2023-11-02", "close": 6.28, "volume": 5585906.0}, {"date": "2023-11-03", "close": 5.99, "volume": 5278262.0}, {"date": "2023-11-06", "close": 5.79, "volume": 5415452.0}, {"date": "2023-11-07", "close": 5.83, "volume": 3382601.0}, {"date": "2023-11-08", "close": 5.74, "volume": 4547396.0}, {"date": "2023-11-09", "close": 6.16, "volume": 6070162.0}, {"date": "2023-11-10", "close": 5.99, "volume": 5263505.0}, {"date": "2023-11-13", "close": 6.14, "volume": 7988740.0}, {"date": "2023-11-14", "close": 6.13, "volume": 6236460.0}, {"date": "2023-11-15", "close": 6.06, "volume": 3674488.0}, {"date": "2023-11-16", "close": 6.17, "volume": 5858073.0}, {"date": "2023-11-17", "close": 6.38, "volume": 9334921.0}, {"date": "2023-11-20", "close": 6.55, "volume": 5981289.0}, {"date": "2023-11-21", "close": 6.52, "volume": 3442577.0}, {"date": "2023-11-22", "close": 6.55, "volume": 2825173.0}, {"date": "2023-11-24", "close": 6.65, "volume": 2275127.0}, {"date": "2023-11-27", "close": 6.76, "volume": 8999151.0}, {"date": "2023-11-28", "close": 6.6, "volume": 5241742.0}, {"date": "2023-11-29", "close": 6.33, "volume": 5759402.0}, {"date": "2023-11-30", "close": 6.54, "volume": 5355183.0}, {"date": "2023-12-01", "close": 6.46, "volume": 3633028.0}, {"date": "2023-12-04", "close": 6.69, "volume": 5060678.0}, {"date": "2023-12-05", "close": 6.61, "volume": 3507062.0}, {"date": "2023-12-06", "close": 6.51, "volume": 4707962.0}, {"date": "2023-12-07", "close": 6.61, "volume": 2957940.0}, {"date": "2023-12-08", "close": 6.87, "volume": 5204978.0}, {"date": "2023-12-11", "close": 6.91, "volume": 6366485.0}, {"date": "2023-12-12", "close": 6.81, "volume": 7038617.0}, {"date": "2023-12-13", "close": 6.68, "volume": 7520090.0}, {"date": "2023-12-14", "close": 6.95, "volume": 7597749.0}, {"date": "2023-12-15", "close": 6.8, "volume": 5417032.0}, {"date": "2023-12-18", "close": 6.92, "volume": 3955376.0}, {"date": "2023-12-19", "close": 6.65, "volume": 10006090.0}, {"date": "2023-12-20", "close": 6.64, "volume": 6595386.0}, {"date": "2023-12-21", "close": 6.89, "volume": 8174407.0}, {"date": "2023-12-22", "close": 6.92, "volume": 8345494.0}, {"date": "2023-12-26", "close": 6.99, "volume": 1148571.0}, {"date": "2023-12-27", "close": 6.93, "volume": 3137480.0}, {"date": "2023-12-28", "close": 6.83, "volume": 3352918.0}, {"date": "2023-12-29", "close": 7.0, "volume": 4135381.0}, {"date": "2024-01-02", "close": 6.78, "volume": 5341646.0}, {"date": "2024-01-03", "close": 6.65, "volume": 3849865.0}, {"date": "2024-01-04", "close": 6.76, "volume": 3219295.0}, {"date": "2024-01-05", "close": 6.73, "volume": 4074572.0}, {"date": "2024-01-08", "close": 6.63, "volume": 6160784.0}, {"date": "2024-01-09", "close": 7.05, "volume": 8139384.0}, {"date": "2024-01-10", "close": 7.05, "volume": 7063950.0}, {"date": "2024-01-11", "close": 7.05, "volume": 6457346.0}, {"date": "2024-01-12", "close": 7.84, "volume": 17354270.0}, {"date": "2024-01-16", "close": 7.8, "volume": 14004640.0}, {"date": "2024-01-17", "close": 7.67, "volume": 6951478.0}, {"date": "2024-01-18", "close": 7.71, "volume": 6727480.0}, {"date": "2024-01-19", "close": 7.6, "volume": 5724760.0}, {"date": "2024-01-22", "close": 7.34, "volume": 5386389.0}, {"date": "2024-01-23", "close": 7.55, "volume": 5775723.0}, {"date": "2024-01-24", "close": 7.41, "volume": 4774092.0}, {"date": "2024-01-25", "close": 7.31, "volume": 6257534.0}, {"date": "2024-01-26", "close": 7.36, "volume": 4432312.0}, {"date": "2024-01-29", "close": 7.41, "volume": 4945036.0}, {"date": "2024-01-30", "close": 7.74, "volume": 10293210.0}, {"date": "2024-01-31", "close": 7.64, "volume": 8002691.0}, {"date": "2024-02-01", "close": 8.25, "volume": 13260650.0}, {"date": "2024-02-02", "close": 8.12, "volume": 5009793.0}, {"date": "2024-02-05", "close": 7.9, "volume": 5224816.0}, {"date": "2024-02-06", "close": 7.84, "volume": 4162545.0}, {"date": "2024-02-07", "close": 7.93, "volume": 7430243.0}, {"date": "2024-02-08", "close": 7.7, "volume": 10859220.0}, {"date": "2024-02-09", "close": 7.6, "volume": 8162224.0}, {"date": "2024-02-12", "close": 7.64, "volume": 5583489.0}, {"date": "2024-02-13", "close": 7.45, "volume": 7874331.0}, {"date": "2024-02-14", "close": 7.45, "volume": 4841647.0}, {"date": "2024-02-15", "close": 7.48, "volume": 3962838.0}, {"date": "2024-02-16", "close": 7.43, "volume": 4238018.0}, {"date": "2024-02-20", "close": 6.99, "volume": 6942160.0}, {"date": "2024-02-21", "close": 7.05, "volume": 4697801.0}, {"date": "2024-02-22", "close": 6.94, "volume": 5990397.0}, {"date": "2024-02-23", "close": 6.83, "volume": 5555242.0}, {"date": "2024-02-26", "close": 6.98, "volume": 4441558.0}, {"date": "2024-02-27", "close": 7.24, "volume": 5808534.0}, {"date": "2024-02-28", "close": 6.96, "volume": 6876712.0}, {"date": "2024-02-29", "close": 7.05, "volume": 9352212.0}, {"date": "2024-03-01", "close": 7.72, "volume": 14412560.0}, {"date": "2024-03-04", "close": 7.58, "volume": 4868131.0}, {"date": "2024-03-05", "close": 7.58, "volume": 4056032.0}, {"date": "2024-03-06", "close": 7.64, "volume": 4253722.0}, {"date": "2024-03-07", "close": 8.06, "volume": 7828136.0}, {"date": "2024-03-08", "close": 7.35, "volume": 10163000.0}, {"date": "2024-03-11", "close": 7.37, "volume": 5471313.0}, {"date": "2024-03-12", "close": 7.45, "volume": 6835096.0}, {"date": "2024-03-13", "close": 7.18, "volume": 10438750.0}, {"date": "2024-03-14", "close": 7.18, "volume": 5846674.0}, {"date": "2024-03-15", "close": 7.43, "volume": 10418980.0}, {"date": "2024-03-18", "close": 7.44, "volume": 4659325.0}, {"date": "2024-03-19", "close": 7.32, "volume": 4191980.0}, {"date": "2024-03-20", "close": 7.6, "volume": 3947339.0}, {"date": "2024-03-21", "close": 7.74, "volume": 5081487.0}, {"date": "2024-03-22", "close": 7.74, "volume": 2763976.0}, {"date": "2024-03-25", "close": 7.62, "volume": 4226535.0}, {"date": "2024-03-26", "close": 7.59, "volume": 4278580.0}, {"date": "2024-03-27", "close": 7.69, "volume": 3189370.0}, {"date": "2024-03-28", "close": 7.77, "volume": 6494125.0}, {"date": "2024-04-01", "close": 8.43, "volume": 10836810.0}, {"date": "2024-04-02", "close": 8.55, "volume": 5359915.0}, {"date": "2024-04-03", "close": 8.81, "volume": 8723363.0}, {"date": "2024-04-04", "close": 8.35, "volume": 6254341.0}, {"date": "2024-04-05", "close": 8.43, "volume": 4307582.0}, {"date": "2024-04-08", "close": 7.98, "volume": 10654380.0}, {"date": "2024-04-09", "close": 7.89, "volume": 5443075.0}, {"date": "2024-04-10", "close": 8.1, "volume": 6486472.0}, {"date": "2024-04-11", "close": 8.26, "volume": 4722797.0}, {"date": "2024-04-12", "close": 8.01, "volume": 5191833.0}, {"date": "2024-04-15", "close": 7.83, "volume": 4631869.0}, {"date": "2024-04-16", "close": 7.84, "volume": 5903301.0}, {"date": "2024-04-17", "close": 7.67, "volume": 3977263.0}, {"date": "2024-04-18", "close": 7.64, "volume": 4069080.0}, {"date": "2024-04-19", "close": 7.61, "volume": 4226067.0}, {"date": "2024-04-22", "close": 7.7, "volume": 5286623.0}, {"date": "2024-04-23", "close": 7.82, "volume": 3445818.0}, {"date": "2024-04-24", "close": 7.81, "volume": 2381664.0}, {"date": "2024-04-25", "close": 7.71, "volume": 2715519.0}, {"date": "2024-04-26", "close": 7.96, "volume": 5419026.0}, {"date": "2024-04-29", "close": 8.45, "volume": 8231479.0}, {"date": "2024-04-30", "close": 7.62, "volume": 11964360.0}, {"date": "2024-05-01", "close": 7.8, "volume": 8229952.0}, {"date": "2024-05-02", "close": 8.17, "volume": 6869595.0}, {"date": "2024-05-03", "close": 8.29, "volume": 5361728.0}, {"date": "2024-05-06", "close": 8.61, "volume": 4049130.0}, {"date": "2024-05-07", "close": 8.75, "volume": 4037272.0}, {"date": "2024-05-08", "close": 7.68, "volume": 19744160.0}, {"date": "2024-05-09", "close": 8.05, "volume": 7959051.0}, {"date": "2024-05-10", "close": 7.2, "volume": 12989560.0}, {"date": "2024-05-13", "close": 7.24, "volume": 6134798.0}, {"date": "2024-05-14", "close": 7.21, "volume": 12980580.0}, {"date": "2024-05-15", "close": 7.55, "volume": 6094009.0}, {"date": "2024-05-16", "close": 7.61, "volume": 6147363.0}, {"date": "2024-05-17", "close": 7.99, "volume": 9087308.0}, {"date": "2024-05-20", "close": 8.12, "volume": 5435456.0}, {"date": "2024-05-21", "close": 8.06, "volume": 5916852.0}, {"date": "2024-05-22", "close": 7.54, "volume": 7993546.0}, {"date": "2024-05-23", "close": 7.57, "volume": 3588842.0}, {"date": "2024-05-24", "close": 7.77, "volume": 7029681.0}, {"date": "2024-05-28", "close": 7.94, "volume": 3341771.0}, {"date": "2024-05-29", "close": 7.92, "volume": 3683239.0}, {"date": "2024-05-30", "close": 7.87, "volume": 4504107.0}, {"date": "2024-05-31", "close": 7.78, "volume": 4596302.0}, {"date": "2024-06-03", "close": 7.5, "volume": 4939306.0}, {"date": "2024-06-04", "close": 7.32, "volume": 6209114.0}, {"date": "2024-06-05", "close": 7.16, "volume": 4414931.0}, {"date": "2024-06-06", "close": 7.2, "volume": 4249614.0}, {"date": "2024-06-07", "close": 6.9, "volume": 6915403.0}, {"date": "2024-06-10", "close": 7.04, "volume": 4158599.0}, {"date": "2024-06-11", "close": 6.67, "volume": 6096463.0}, {"date": "2024-06-12", "close": 6.83, "volume": 4960774.0}, {"date": "2024-06-13", "close": 7.06, "volume": 4806979.0}, {"date": "2024-06-14", "close": 7.04, "volume": 3247451.0}, {"date": "2024-06-17", "close": 7.04, "volume": 2459163.0}, {"date": "2024-06-18", "close": 7.06, "volume": 2755797.0}, {"date": "2024-06-20", "close": 7.11, "volume": 2705124.0}, {"date": "2024-06-21", "close": 6.9, "volume": 7201972.0}, {"date": "2024-06-24", "close": 6.74, "volume": 3511978.0}, {"date": "2024-06-25", "close": 6.72, "volume": 4667235.0}, {"date": "2024-06-26", "close": 6.85, "volume": 4334331.0}, {"date": "2024-06-27", "close": 7.09, "volume": 3194998.0}, {"date": "2024-06-28", "close": 6.98, "volume": 5167663.0}, {"date": "2024-07-01", "close": 6.91, "volume": 3032854.0}, {"date": "2024-07-02", "close": 6.89, "volume": 2437184.0}, {"date": "2024-07-03", "close": 7.1, "volume": 2117743.0}, {"date": "2024-07-05", "close": 6.96, "volume": 1980252.0}, {"date": "2024-07-08", "close": 6.86, "volume": 2790580.0}, {"date": "2024-07-09", "close": 6.85, "volume": 1420670.0}, {"date": "2024-07-10", "close": 7.46, "volume": 6355256.0}, {"date": "2024-07-11", "close": 7.53, "volume": 3533712.0}, {"date": "2024-07-12", "close": 7.41, "volume": 3495430.0}, {"date": "2024-07-15", "close": 7.17, "volume": 2495607.0}, {"date": "2024-07-16", "close": 7.09, "volume": 2610523.0}, {"date": "2024-07-17", "close": 6.74, "volume": 6919221.0}, {"date": "2024-07-18", "close": 6.55, "volume": 3819570.0}, {"date": "2024-07-19", "close": 6.56, "volume": 4234955.0}, {"date": "2024-07-22", "close": 6.62, "volume": 3086865.0}, {"date": "2024-07-23", "close": 6.58, "volume": 1822359.0}, {"date": "2024-07-24", "close": 6.29, "volume": 4107388.0}, {"date": "2024-07-25", "close": 6.21, "volume": 5267825.0}, {"date": "2024-07-26", "close": 6.52, "volume": 3904349.0}, {"date": "2024-07-29", "close": 6.36, "volume": 2570987.0}, {"date": "2024-07-30", "close": 6.4, "volume": 2952712.0}, {"date": "2024-07-31", "close": 6.67, "volume": 9714146.0}, {"date": "2024-08-01", "close": 5.84, "volume": 9700548.0}, {"date": "2024-08-02", "close": 5.55, "volume": 8876387.0}, {"date": "2024-08-05", "close": 5.46, "volume": 9035145.0}, {"date": "2024-08-06", "close": 5.47, "volume": 5364235.0}, {"date": "2024-08-07", "close": 5.38, "volume": 4780075.0}, {"date": "2024-08-08", "close": 5.47, "volume": 8283773.0}, {"date": "2024-08-09", "close": 5.58, "volume": 4584542.0}, {"date": "2024-08-12", "close": 5.69, "volume": 4010774.0}, {"date": "2024-08-13", "close": 5.76, "volume": 2382642.0}, {"date": "2024-08-14", "close": 5.9, "volume": 3863466.0}, {"date": "2024-08-15", "close": 6.08, "volume": 3520051.0}, {"date": "2024-08-16", "close": 5.96, "volume": 2940096.0}, {"date": "2024-08-19", "close": 5.99, "volume": 3547708.0}, {"date": "2024-08-20", "close": 6.0, "volume": 3260854.0}, {"date": "2024-08-21", "close": 5.99, "volume": 4405285.0}, {"date": "2024-08-22", "close": 5.8, "volume": 3534005.0}, {"date": "2024-08-23", "close": 6.4, "volume": 10626100.0}, {"date": "2024-08-26", "close": 6.35, "volume": 5724449.0}, {"date": "2024-08-27", "close": 6.36, "volume": 4644865.0}, {"date": "2024-08-28", "close": 6.03, "volume": 3964829.0}, {"date": "2024-08-29", "close": 5.93, "volume": 4713269.0}, {"date": "2024-08-30", "close": 6.03, "volume": 5132132.0}, {"date": "2024-09-03", "close": 5.47, "volume": 5686360.0}, {"date": "2024-09-04", "close": 5.56, "volume": 4060633.0}, {"date": "2024-09-05", "close": 5.43, "volume": 3007421.0}, {"date": "2024-09-06", "close": 5.31, "volume": 5247679.0}, {"date": "2024-09-09", "close": 5.32, "volume": 2419613.0}, {"date": "2024-09-10", "close": 5.41, "volume": 3864228.0}, {"date": "2024-09-11", "close": 5.68, "volume": 6423908.0}, {"date": "2024-09-12", "close": 5.83, "volume": 3504788.0}, {"date": "2024-09-13", "close": 5.73, "volume": 3882676.0}, {"date": "2024-09-16", "close": 5.75, "volume": 2431102.0}, {"date": "2024-09-17", "close": 5.68, "volume": 2782048.0}, {"date": "2024-09-18", "close": 5.72, "volume": 3831131.0}, {"date": "2024-09-19", "close": 5.98, "volume": 5798566.0}, {"date": "2024-09-20", "close": 6.26, "volume": 8639666.0}, {"date": "2024-09-23", "close": 6.51, "volume": 12536500.0}, {"date": "2024-09-24", "close": 6.62, "volume": 8264854.0}, {"date": "2024-09-25", "close": 6.66, "volume": 8674646.0}, {"date": "2024-09-26", "close": 6.66, "volume": 7194907.0}, {"date": "2024-09-27", "close": 6.63, "volume": 3949368.0}, {"date": "2024-09-30", "close": 6.53, "volume": 6125087.0}, {"date": "2024-10-01", "close": 6.64, "volume": 4481621.0}, {"date": "2024-10-02", "close": 6.79, "volume": 4569516.0}, {"date": "2024-10-03", "close": 6.73, "volume": 5279300.0}, {"date": "2024-10-04", "close": 6.91, "volume": 4626260.0}, {"date": "2024-10-07", "close": 6.76, "volume": 3793013.0}, {"date": "2024-10-08", "close": 6.91, "volume": 4290798.0}, {"date": "2024-10-09", "close": 6.92, "volume": 5524874.0}, {"date": "2024-10-10", "close": 7.07, "volume": 4728381.0}, {"date": "2024-10-11", "close": 7.1, "volume": 4546724.0}, {"date": "2024-10-14", "close": 7.3, "volume": 3892495.0}, {"date": "2024-10-15", "close": 7.27, "volume": 4566159.0}, {"date": "2024-10-16", "close": 8.03, "volume": 11799090.0}, {"date": "2024-10-17", "close": 8.11, "volume": 8162404.0}, {"date": "2024-10-18", "close": 8.33, "volume": 6668011.0}, {"date": "2024-10-21", "close": 7.95, "volume": 9785718.0}, {"date": "2024-10-22", "close": 7.9, "volume": 4308974.0}, {"date": "2024-10-23", "close": 7.54, "volume": 4512252.0}, {"date": "2024-10-24", "close": 7.57, "volume": 2977360.0}, {"date": "2024-10-25", "close": 7.53, "volume": 3212822.0}, {"date": "2024-10-28", "close": 7.61, "volume": 3233739.0}, {"date": "2024-10-29", "close": 7.5, "volume": 4651777.0}, {"date": "2024-10-30", "close": 7.4, "volume": 3014984.0}, {"date": "2024-10-31", "close": 7.36, "volume": 4648860.0}, {"date": "2024-11-01", "close": 7.23, "volume": 4685433.0}, {"date": "2024-11-04", "close": 7.16, "volume": 4898995.0}, {"date": "2024-11-05", "close": 7.11, "volume": 4553871.0}, {"date": "2024-11-06", "close": 7.08, "volume": 8825306.0}, {"date": "2024-11-07", "close": 7.39, "volume": 7737136.0}, {"date": "2024-11-08", "close": 7.38, "volume": 9093309.0}, {"date": "2024-11-11", "close": 7.25, "volume": 6395505.0}, {"date": "2024-11-12", "close": 7.6, "volume": 8444346.0}, {"date": "2024-11-13", "close": 7.33, "volume": 7635771.0}, {"date": "2024-11-14", "close": 7.38, "volume": 6297602.0}, {"date": "2024-11-15", "close": 7.38, "volume": 9910662.0}, {"date": "2024-11-18", "close": 7.92, "volume": 9973888.0}, {"date": "2024-11-19", "close": 8.47, "volume": 15688400.0}, {"date": "2024-11-20", "close": 8.33, "volume": 8110794.0}, {"date": "2024-11-21", "close": 8.73, "volume": 7814819.0}, {"date": "2024-11-22", "close": 8.88, "volume": 10732870.0}, {"date": "2024-11-25", "close": 8.39, "volume": 6116713.0}, {"date": "2024-11-26", "close": 8.31, "volume": 4676730.0}, {"date": "2024-11-27", "close": 8.31, "volume": 3754136.0}, {"date": "2024-11-29", "close": 8.44, "volume": 3822198.0}, {"date": "2024-12-02", "close": 8.22, "volume": 7277381.0}, {"date": "2024-12-03", "close": 8.12, "volume": 5204264.0}, {"date": "2024-12-04", "close": 8.33, "volume": 9309945.0}, {"date": "2024-12-05", "close": 8.47, "volume": 6175019.0}, {"date": "2024-12-06", "close": 8.37, "volume": 4551717.0}, {"date": "2024-12-09", "close": 7.98, "volume": 5028967.0}, {"date": "2024-12-10", "close": 7.99, "volume": 4467285.0}, {"date": "2024-12-11", "close": 8.09, "volume": 5381448.0}, {"date": "2024-12-12", "close": 7.79, "volume": 8019957.0}, {"date": "2024-12-13", "close": 7.5, "volume": 6386697.0}, {"date": "2024-12-16", "close": 7.38, "volume": 4334310.0}, {"date": "2024-12-17", "close": 7.27, "volume": 5687302.0}, {"date": "2024-12-18", "close": 6.98, "volume": 5843079.0}, {"date": "2024-12-19", "close": 6.98, "volume": 5974111.0}, {"date": "2024-12-20", "close": 6.96, "volume": 11084010.0}, {"date": "2024-12-23", "close": 7.0, "volume": 6892493.0}, {"date": "2024-12-24", "close": 6.91, "volume": 3282580.0}, {"date": "2024-12-26", "close": 6.86, "volume": 1666329.0}, {"date": "2024-12-27", "close": 6.83, "volume": 5465785.0}, {"date": "2024-12-30", "close": 6.68, "volume": 9255752.0}, {"date": "2024-12-31", "close": 6.6, "volume": 10083660.0}, {"date": "2025-01-02", "close": 7.29, "volume": 12225380.0}, {"date": "2025-01-03", "close": 7.44, "volume": 8916366.0}, {"date": "2025-01-06", "close": 7.45, "volume": 5421267.0}, {"date": "2025-01-07", "close": 7.04, "volume": 8204540.0}, {"date": "2025-01-08", "close": 6.92, "volume": 6375141.0}, {"date": "2025-01-10", "close": 6.78, "volume": 5723734.0}, {"date": "2025-01-13", "close": 6.7, "volume": 6336734.0}, {"date": "2025-01-14", "close": 6.71, "volume": 6279958.0}, {"date": "2025-01-15", "close": 6.88, "volume": 5268185.0}, {"date": "2025-01-16", "close": 6.72, "volume": 7304151.0}, {"date": "2025-01-17", "close": 6.87, "volume": 8539865.0}, {"date": "2025-01-21", "close": 7.2, "volume": 8956858.0}, {"date": "2025-01-22", "close": 7.49, "volume": 12211010.0}, {"date": "2025-01-23", "close": 7.43, "volume": 7868469.0}, {"date": "2025-01-24", "close": 7.24, "volume": 8550196.0}, {"date": "2025-01-27", "close": 6.09, "volume": 16145130.0}, {"date": "2025-01-28", "close": 6.32, "volume": 9757551.0}, {"date": "2025-01-29", "close": 6.72, "volume": 12123330.0}, {"date": "2025-01-30", "close": 6.79, "volume": 11960530.0}, {"date": "2025-01-31", "close": 6.56, "volume": 7916439.0}, {"date": "2025-02-03", "close": 6.33, "volume": 9224238.0}, {"date": "2025-02-04", "close": 6.68, "volume": 7329727.0}, {"date": "2025-02-05", "close": 6.56, "volume": 7997169.0}, {"date": "2025-02-06", "close": 6.45, "volume": 8129214.0}, {"date": "2025-02-07", "close": 6.53, "volume": 5817912.0}, {"date": "2025-02-10", "close": 6.51, "volume": 4827127.0}, {"date": "2025-02-11", "close": 6.31, "volume": 5930444.0}, {"date": "2025-02-12", "close": 6.44, "volume": 7412317.0}, {"date": "2025-02-13", "close": 6.49, "volume": 6735172.0}, {"date": "2025-02-14", "close": 6.07, "volume": 10292830.0}, {"date": "2025-02-18", "close": 6.15, "volume": 6689000.0}, {"date": "2025-02-19", "close": 5.92, "volume": 11586380.0}, {"date": "2025-02-20", "close": 5.89, "volume": 9472809.0}, {"date": "2025-02-21", "close": 5.59, "volume": 10104220.0}, {"date": "2025-02-24", "close": 5.53, "volume": 11512880.0}, {"date": "2025-02-25", "close": 5.34, "volume": 13422090.0}, {"date": "2025-02-26", "close": 5.4, "volume": 12519930.0}, {"date": "2025-02-27", "close": 5.22, "volume": 12342510.0}, {"date": "2025-02-28", "close": 5.29, "volume": 13212250.0}, {"date": "2025-03-03", "close": 4.77, "volume": 16055590.0}, {"date": "2025-03-04", "close": 4.78, "volume": 18175610.0}, {"date": "2025-03-05", "close": 4.95, "volume": 9673997.0}, {"date": "2025-03-06", "close": 4.93, "volume": 10186420.0}, {"date": "2025-03-07", "close": 4.85, "volume": 7819762.0}, {"date": "2025-03-10", "close": 4.55, "volume": 13148510.0}, {"date": "2025-03-11", "close": 4.74, "volume": 12835850.0}, {"date": "2025-03-12", "close": 4.81, "volume": 11041650.0}, {"date": "2025-03-13", "close": 4.69, "volume": 8308968.0}, {"date": "2025-03-14", "close": 4.69, "volume": 7868044.0}, {"date": "2025-03-17", "close": 4.82, "volume": 9788423.0}, {"date": "2025-03-18", "close": 4.82, "volume": 9266881.0}, {"date": "2025-03-19", "close": 4.95, "volume": 8535480.0}, {"date": "2025-03-20", "close": 5.04, "volume": 11183700.0}, {"date": "2025-03-21", "close": 4.92, "volume": 17916500.0}, {"date": "2025-03-24", "close": 5.17, "volume": 16041380.0}, {"date": "2025-03-25", "close": 4.97, "volume": 7429081.0}, {"date": "2025-03-26", "close": 4.94, "volume": 7523406.0}, {"date": "2025-03-27", "close": 4.82, "volume": 6130853.0}, {"date": "2025-03-28", "close": 4.55, "volume": 8882460.0}, {"date": "2025-03-31", "close": 4.49, "volume": 11362250.0}, {"date": "2025-04-01", "close": 4.59, "volume": 10676510.0}, {"date": "2025-04-02", "close": 4.63, "volume": 7343254.0}, {"date": "2025-04-03", "close": 4.49, "volume": 12448610.0}, {"date": "2025-04-04", "close": 4.18, "volume": 16023480.0}, {"date": "2025-04-07", "close": 4.1, "volume": 12987960.0}, {"date": "2025-04-08", "close": 4.06, "volume": 14549000.0}, {"date": "2025-04-09", "close": 4.61, "volume": 16401230.0}, {"date": "2025-04-10", "close": 4.41, "volume": 18474580.0}, {"date": "2025-04-11", "close": 4.64, "volume": 10894150.0}, {"date": "2025-04-14", "close": 4.61, "volume": 5899386.0}, {"date": "2025-04-15", "close": 4.54, "volume": 5013355.0}, {"date": "2025-04-16", "close": 4.67, "volume": 13692760.0}, {"date": "2025-04-17", "close": 4.74, "volume": 6636442.0}, {"date": "2025-04-21", "close": 4.48, "volume": 5965639.0}, {"date": "2025-04-22", "close": 4.6, "volume": 6313618.0}, {"date": "2025-04-23", "close": 4.94, "volume": 10299860.0}, {"date": "2025-04-24", "close": 5.12, "volume": 7832128.0}, {"date": "2025-04-25", "close": 5.1, "volume": 7137230.0}, {"date": "2025-04-28", "close": 5.3, "volume": 8806504.0}, {"date": "2025-04-29", "close": 5.27, "volume": 8123140.0}, {"date": "2025-04-30", "close": 5.23, "volume": 7967740.0}, {"date": "2025-05-01", "close": 5.28, "volume": 10812480.0}, {"date": "2025-05-02", "close": 5.33, "volume": 11155630.0}, {"date": "2025-05-05", "close": 5.24, "volume": 8144126.0}, {"date": "2025-05-06", "close": 5.39, "volume": 10367030.0}, {"date": "2025-05-07", "close": 5.6, "volume": 15824910.0}, {"date": "2025-05-08", "close": 5.55, "volume": 7134991.0}, {"date": "2025-05-09", "close": 5.73, "volume": 8340019.0}, {"date": "2025-05-12", "close": 5.71, "volume": 9619959.0}, {"date": "2025-05-13", "close": 5.7, "volume": 6172909.0}, {"date": "2025-05-14", "close": 5.59, "volume": 9310851.0}, {"date": "2025-05-15", "close": 5.62, "volume": 8378641.0}, {"date": "2025-05-16", "close": 5.37, "volume": 9969686.0}, {"date": "2025-05-19", "close": 5.37, "volume": 3166290.0}, {"date": "2025-05-20", "close": 5.41, "volume": 5838335.0}, {"date": "2025-05-21", "close": 5.47, "volume": 4411799.0}, {"date": "2025-05-22", "close": 5.44, "volume": 6435265.0}, {"date": "2025-05-23", "close": 6.24, "volume": 21185060.0}, {"date": "2025-05-27", "close": 6.34, "volume": 14352590.0}, {"date": "2025-05-28", "close": 6.41, "volume": 8130384.0}, {"date": "2025-05-29", "close": 6.2, "volume": 7483876.0}, {"date": "2025-05-30", "close": 6.18, "volume": 11988260.0}, {"date": "2025-06-02", "close": 6.02, "volume": 6729505.0}, {"date": "2025-06-03", "close": 6.37, "volume": 15782570.0}, {"date": "2025-06-04", "close": 6.4, "volume": 9289831.0}, {"date": "2025-06-05", "close": 6.3, "volume": 5662256.0}, {"date": "2025-06-06", "close": 6.4, "volume": 6950391.0}, {"date": "2025-06-09", "close": 6.55, "volume": 18092350.0}, {"date": "2025-06-10", "close": 6.36, "volume": 8638521.0}, {"date": "2025-06-11", "close": 6.64, "volume": 11906930.0}, {"date": "2025-06-12", "close": 6.69, "volume": 7223401.0}, {"date": "2025-06-13", "close": 6.63, "volume": 9206857.0}, {"date": "2025-06-16", "close": 6.99, "volume": 15316060.0}, {"date": "2025-06-17", "close": 6.89, "volume": 12749320.0}, {"date": "2025-06-18", "close": 6.84, "volume": 10010940.0}, {"date": "2025-06-20", "close": 6.6, "volume": 14016070.0}, {"date": "2025-06-23", "close": 6.68, "volume": 9344200.0}, {"date": "2025-06-24", "close": 6.77, "volume": 10028530.0}, {"date": "2025-06-25", "close": 6.66, "volume": 10818530.0}, {"date": "2025-06-26", "close": 6.92, "volume": 15045440.0}, {"date": "2025-06-27", "close": 6.8, "volume": 9297802.0}, {"date": "2025-06-30", "close": 6.94, "volume": 9878425.0}, {"date": "2025-07-01", "close": 6.73, "volume": 3921812.0}, {"date": "2025-07-02", "close": 6.78, "volume": 9754645.0}, {"date": "2025-07-03", "close": 6.79, "volume": 4439306.0}, {"date": "2025-07-07", "close": 6.8, "volume": 8520506.0}, {"date": "2025-07-08", "close": 6.59, "volume": 8899909.0}, {"date": "2025-07-09", "close": 6.43, "volume": 6145409.0}, {"date": "2025-07-10", "close": 6.51, "volume": 6785306.0}, {"date": "2025-07-11", "close": 6.62, "volume": 6392522.0}, {"date": "2025-07-14", "close": 6.76, "volume": 7769965.0}, {"date": "2025-07-15", "close": 6.77, "volume": 8383240.0}, {"date": "2025-07-16", "close": 6.94, "volume": 9605104.0}, {"date": "2025-07-17", "close": 6.93, "volume": 11289470.0}, {"date": "2025-07-18", "close": 6.94, "volume": 8213496.0}, {"date": "2025-07-21", "close": 6.86, "volume": 10176190.0}, {"date": "2025-07-22", "close": 6.84, "volume": 9585438.0}, {"date": "2025-07-23", "close": 7.09, "volume": 7011327.0}, {"date": "2025-07-24", "close": 7.43, "volume": 8821504.0}, {"date": "2025-07-25", "close": 7.3, "volume": 6270951.0}, {"date": "2025-07-28", "close": 7.14, "volume": 6774742.0}, {"date": "2025-07-29", "close": 7.0, "volume": 5239007.0}, {"date": "2025-07-30", "close": 6.87, "volume": 6125799.0}, {"date": "2025-07-31", "close": 6.71, "volume": 5604521.0}, {"date": "2025-08-01", "close": 6.48, "volume": 6527362.0}, {"date": "2025-08-04", "close": 6.76, "volume": 4977806.0}, {"date": "2025-08-05", "close": 6.94, "volume": 8082360.0}, {"date": "2025-08-06", "close": 7.11, "volume": 7852526.0}, {"date": "2025-08-07", "close": 6.98, "volume": 7655934.0}, {"date": "2025-08-08", "close": 6.88, "volume": 5515212.0}, {"date": "2025-08-11", "close": 6.84, "volume": 4894330.0}, {"date": "2025-08-12", "close": 6.92, "volume": 4800229.0}, {"date": "2025-08-13", "close": 6.78, "volume": 5719641.0}, {"date": "2025-08-14", "close": 6.78, "volume": 4633097.0}, {"date": "2025-08-15", "close": 6.82, "volume": 4758371.0}, {"date": "2025-08-18", "close": 7.02, "volume": 5394450.0}, {"date": "2025-08-19", "close": 6.55, "volume": 8823565.0}, {"date": "2025-08-20", "close": 6.46, "volume": 9076683.0}, {"date": "2025-08-21", "close": 6.59, "volume": 5204614.0}, {"date": "2025-08-22", "close": 7.1, "volume": 14101540.0}, {"date": "2025-08-25", "close": 7.11, "volume": 7790303.0}, {"date": "2025-08-26", "close": 7.31, "volume": 7442618.0}, {"date": "2025-08-27", "close": 7.24, "volume": 5834506.0}, {"date": "2025-08-28", "close": 7.44, "volume": 6439596.0}, {"date": "2025-08-29", "close": 7.88, "volume": 14247610.0}, {"date": "2025-09-02", "close": 7.69, "volume": 7369325.0}, {"date": "2025-09-03", "close": 7.87, "volume": 6234461.0}, {"date": "2025-09-04", "close": 7.6, "volume": 5947477.0}, {"date": "2025-09-05", "close": 7.8, "volume": 8563001.0}, {"date": "2025-09-08", "close": 7.97, "volume": 8312853.0}, {"date": "2025-09-09", "close": 7.85, "volume": 6335107.0}, {"date": "2025-09-10", "close": 7.99, "volume": 6754655.0}, {"date": "2025-09-11", "close": 7.87, "volume": 5658943.0}, {"date": "2025-09-12", "close": 7.63, "volume": 6422374.0}, {"date": "2025-09-15", "close": 8.44, "volume": 16166670.0}, {"date": "2025-09-16", "close": 8.18, "volume": 6738536.0}, {"date": "2025-09-17", "close": 8.26, "volume": 5648739.0}, {"date": "2025-09-18", "close": 8.38, "volume": 7136282.0}, {"date": "2025-09-19", "close": 8.81, "volume": 12964770.0}, {"date": "2025-09-22", "close": 8.93, "volume": 9751258.0}, {"date": "2025-09-23", "close": 9.08, "volume": 10377670.0}, {"date": "2025-09-24", "close": 8.68, "volume": 8946382.0}, {"date": "2025-09-25", "close": 8.95, "volume": 9657842.0}, {"date": "2025-09-26", "close": 9.1, "volume": 9413693.0}, {"date": "2025-09-29", "close": 9.01, "volume": 9084064.0}, {"date": "2025-09-30", "close": 8.95, "volume": 8940499.0}, {"date": "2025-10-01", "close": 9.08, "volume": 7239581.0}, {"date": "2025-10-02", "close": 8.82, "volume": 12818380.0}, {"date": "2025-10-03", "close": 8.72, "volume": 9648122.0}, {"date": "2025-10-06", "close": 9.04, "volume": 18116430.0}, {"date": "2025-10-07", "close": 8.88, "volume": 9211068.0}, {"date": "2025-10-08", "close": 8.76, "volume": 11313500.0}, {"date": "2025-10-09", "close": 8.77, "volume": 6290878.0}, {"date": "2025-10-10", "close": 8.76, "volume": 13404700.0}, {"date": "2025-10-13", "close": 8.98, "volume": 11242840.0}, {"date": "2025-10-14", "close": 9.4, "volume": 18926680.0}, {"date": "2025-10-15", "close": 9.38, "volume": 14787030.0}, {"date": "2025-10-16", "close": 8.98, "volume": 17258760.0}, {"date": "2025-10-17", "close": 8.43, "volume": 13978850.0}, {"date": "2025-10-20", "close": 8.7, "volume": 10091140.0}, {"date": "2025-10-21", "close": 8.16, "volume": 11492380.0}, {"date": "2025-10-22", "close": 8.47, "volume": 13707380.0}, {"date": "2025-10-23", "close": 8.43, "volume": 8366696.0}, {"date": "2025-10-24", "close": 8.74, "volume": 8475027.0}, {"date": "2025-10-27", "close": 8.5, "volume": 7850459.0}, {"date": "2025-10-28", "close": 9.52, "volume": 19989950.0}, {"date": "2025-10-29", "close": 9.67, "volume": 13287440.0}, {"date": "2025-10-30", "close": 9.78, "volume": 9402156.0}, {"date": "2025-10-31", "close": 9.76, "volume": 11439660.0}, {"date": "2025-11-03", "close": 9.14, "volume": 9844679.0}, {"date": "2025-11-04", "close": 8.65, "volume": 11516510.0}, {"date": "2025-11-05", "close": 8.75, "volume": 10139040.0}, {"date": "2025-11-06", "close": 8.13, "volume": 15379700.0}, {"date": "2025-11-07", "close": 8.45, "volume": 7505036.0}, {"date": "2025-11-10", "close": 8.84, "volume": 7314390.0}, {"date": "2025-11-11", "close": 8.69, "volume": 7226327.0}, {"date": "2025-11-12", "close": 8.47, "volume": 7238225.0}, {"date": "2025-11-13", "close": 8.09, "volume": 8485521.0}, {"date": "2025-11-14", "close": 8.17, "volume": 6879440.0}, {"date": "2025-11-17", "close": 7.92, "volume": 8168801.0}, {"date": "2025-11-18", "close": 8.02, "volume": 8488246.0}, {"date": "2025-11-19", "close": 8.25, "volume": 7433741.0}, {"date": "2025-11-20", "close": 7.67, "volume": 8247513.0}, {"date": "2025-11-21", "close": 7.56, "volume": 8450764.0}, {"date": "2025-11-24", "close": 8.03, "volume": 6043385.0}, {"date": "2025-11-25", "close": 8.31, "volume": 4388218.0}, {"date": "2025-11-26", "close": 8.62, "volume": 7121953.0}, {"date": "2025-11-28", "close": 8.96, "volume": 9108402.0}, {"date": "2025-12-01", "close": 8.87, "volume": 4768549.0}, {"date": "2025-12-02", "close": 9.05, "volume": 7100090.0}, {"date": "2025-12-03", "close": 9.31, "volume": 6628328.0}, {"date": "2025-12-04", "close": 9.9, "volume": 9226802.0}, {"date": "2025-12-05", "close": 9.41, "volume": 6741307.0}, {"date": "2025-12-08", "close": 9.35, "volume": 5653709.0}, {"date": "2025-12-09", "close": 9.41, "volume": 5074704.0}, {"date": "2025-12-10", "close": 9.32, "volume": 16319650.0}, {"date": "2025-12-11", "close": 9.43, "volume": 5598934.0}, {"date": "2025-12-12", "close": 8.91, "volume": 6381208.0}, {"date": "2025-12-15", "close": 8.6, "volume": 9442094.0}, {"date": "2025-12-16", "close": 8.44, "volume": 6820691.0}, {"date": "2025-12-17", "close": 8.2, "volume": 8192753.0}, {"date": "2025-12-18", "close": 8.5, "volume": 7900748.0}, {"date": "2025-12-19", "close": 9.13, "volume": 18312540.0}, {"date": "2025-12-22", "close": 9.15, "volume": 8434468.0}, {"date": "2025-12-23", "close": 9.42, "volume": 6188572.0}, {"date": "2025-12-24", "close": 9.45, "volume": 2251838.0}, {"date": "2025-12-26", "close": 9.25, "volume": 2505365.0}, {"date": "2025-12-29", "close": 9.26, "volume": 3665593.0}, {"date": "2025-12-30", "close": 9.12, "volume": 4634351.0}, {"date": "2025-12-31", "close": 9.2, "volume": 4249633.0}, {"date": "2026-01-02", "close": 10.25, "volume": 13138130.0}, {"date": "2026-01-05", "close": 10.72, "volume": 9749233.0}, {"date": "2026-01-06", "close": 10.92, "volume": 7057610.0}, {"date": "2026-01-07", "close": 10.93, "volume": 7186810.0}, {"date": "2026-01-08", "close": 10.79, "volume": 7208405.0}, {"date": "2026-01-09", "close": 10.74, "volume": 6863334.0}, {"date": "2026-01-12", "close": 11.11, "volume": 6740616.0}, {"date": "2026-01-13", "close": 11.2, "volume": 6635389.0}, {"date": "2026-01-14", "close": 11.53, "volume": 8106294.0}, {"date": "2026-01-15", "close": 11.72, "volume": 7655185.0}, {"date": "2026-01-16", "close": 11.89, "volume": 7363707.0}, {"date": "2026-01-20", "close": 12.0, "volume": 9156022.0}, {"date": "2026-01-21", "close": 12.35, "volume": 8079315.0}, {"date": "2026-01-22", "close": 12.55, "volume": 5836742.0}, {"date": "2026-01-23", "close": 12.58, "volume": 6304356.0}, {"date": "2026-01-26", "close": 12.18, "volume": 8528131.0}, {"date": "2026-01-27", "close": 12.78, "volume": 7596805.0}, {"date": "2026-01-28", "close": 13.92, "volume": 17585340.0}, {"date": "2026-01-29", "close": 13.31, "volume": 15529590.0}, {"date": "2026-01-30", "close": 12.57, "volume": 10701690.0}, {"date": "2026-02-02", "close": 12.14, "volume": 10991910.0}, {"date": "2026-02-03", "close": 12.54, "volume": 11340660.0}, {"date": "2026-02-04", "close": 11.62, "volume": 13015000.0}, {"date": "2026-02-05", "close": 11.08, "volume": 7715623.0}, {"date": "2026-02-06", "close": 11.04, "volume": 34635040.0}, {"date": "2026-02-09", "close": 11.68, "volume": 7261705.0}, {"date": "2026-02-10", "close": 11.71, "volume": 8188334.0}, {"date": "2026-02-11", "close": 11.95, "volume": 9287726.0}, {"date": "2026-02-12", "close": 11.54, "volume": 9566422.0}, {"date": "2026-02-13", "close": 11.62, "volume": 11669860.0}, {"date": "2026-02-17", "close": 11.62, "volume": 7231829.0}, {"date": "2026-02-18", "close": 12.04, "volume": 6909348.0}, {"date": "2026-02-19", "close": 12.34, "volume": 9107317.0}, {"date": "2026-02-20", "close": 12.38, "volume": 9553694.0}, {"date": "2026-02-23", "close": 12.39, "volume": 5009221.0}, {"date": "2026-02-24", "close": 12.85, "volume": 7212881.0}, {"date": "2026-02-25", "close": 12.82, "volume": 5483772.0}, {"date": "2026-02-26", "close": 12.76, "volume": 6335476.0}, {"date": "2026-02-27", "close": 12.78, "volume": 6218118.0}, {"date": "2026-03-02", "close": 13.3, "volume": 7391707.0}, {"date": "2026-03-03", "close": 12.36, "volume": 10603900.0}, {"date": "2026-03-04", "close": 12.77, "volume": 4984887.0}, {"date": "2026-03-05", "close": 12.4, "volume": 12029010.0}, {"date": "2026-03-06", "close": 12.09, "volume": 7577971.0}, {"date": "2026-03-09", "close": 12.66, "volume": 8440915.0}, {"date": "2026-03-10", "close": 13.0, "volume": 8642016.0}, {"date": "2026-03-11", "close": 12.64, "volume": 5064377.0}, {"date": "2026-03-12", "close": 12.46, "volume": 7891142.0}, {"date": "2026-03-13", "close": 12.1, "volume": 9557260.0}, {"date": "2026-03-16", "close": 11.73, "volume": 7852552.0}, {"date": "2026-03-17", "close": 11.94, "volume": 4901444.0}, {"date": "2026-03-18", "close": 11.76, "volume": 6287690.0}, {"date": "2026-03-19", "close": 11.39, "volume": 10459350.0}, {"date": "2026-03-20", "close": 11.26, "volume": 34835020.0}, {"date": "2026-03-23", "close": 11.4, "volume": 13408720.0}, {"date": "2026-03-24", "close": 11.63, "volume": 6646211.0}, {"date": "2026-03-25", "close": 11.72, "volume": 6631774.0}, {"date": "2026-03-26", "close": 11.08, "volume": 4628173.0}, {"date": "2026-03-27", "close": 11.04, "volume": 5039329.0}, {"date": "2026-03-30", "close": 10.84, "volume": 7425551.0}, {"date": "2026-03-31", "close": 11.6, "volume": 7728087.0}, {"date": "2026-04-01", "close": 11.6, "volume": 5236398.0}, {"date": "2026-04-02", "close": 11.73, "volume": 4520162.0}, {"date": "2026-04-06", "close": 11.5, "volume": 4079267.0}, {"date": "2026-04-07", "close": 11.36, "volume": 4208897.0}, {"date": "2026-04-08", "close": 11.55, "volume": 6312033.0}, {"date": "2026-04-09", "close": 11.49, "volume": 4850327.0}, {"date": "2026-04-10", "close": 11.39, "volume": 3900877.0}, {"date": "2026-04-13", "close": 11.86, "volume": 4814517.0}, {"date": "2026-04-14", "close": 11.92, "volume": 3529346.0}, {"date": "2026-04-15", "close": 12.29, "volume": 5329498.0}, {"date": "2026-04-16", "close": 12.65, "volume": 4926084.0}, {"date": "2026-04-17", "close": 12.69, "volume": 7670376.0}, {"date": "2026-04-20", "close": 12.71, "volume": 6305304.0}, {"date": "2026-04-21", "close": 12.18, "volume": 4710863.0}, {"date": "2026-04-22", "close": 13.1, "volume": 6109422.0}, {"date": "2026-04-23", "close": 12.71, "volume": 6921228.0}, {"date": "2026-04-24", "close": 12.4, "volume": 4321007.0}, {"date": "2026-04-27", "close": 12.48, "volume": 5081779.0}, {"date": "2026-04-28", "close": 12.03, "volume": 6166582.0}, {"date": "2026-04-29", "close": 11.77, "volume": 5246638.0}, {"date": "2026-04-30", "close": 12.57, "volume": 5364057.0}, {"date": "2026-05-01", "close": 12.38, "volume": 3842587.0}, {"date": "2026-05-04", "close": 12.46, "volume": 5130998.0}, {"date": "2026-05-05", "close": 12.12, "volume": 6092489.0}, {"date": "2026-05-06", "close": 12.88, "volume": 7406612.0}, {"date": "2026-05-07", "close": 12.38, "volume": 8514826.0}, {"date": "2026-05-08", "close": 12.14, "volume": 5135858.0}, {"date": "2026-05-11", "close": 12.66, "volume": 8266165.0}, {"date": "2026-05-12", "close": 12.32, "volume": 8618473.0}, {"date": "2026-05-13", "close": 12.18, "volume": 6642285.0}, {"date": "2026-05-14", "close": 11.97, "volume": 5483189.0}, {"date": "2026-05-15", "close": 11.24, "volume": 6500273.0}, {"date": "2026-05-18", "close": 10.97, "volume": 4123073.0}, {"date": "2026-05-19", "close": 10.53, "volume": 5900691.0}, {"date": "2026-05-20", "close": 10.59, "volume": 6383739.0}, {"date": "2026-05-21", "close": 10.53, "volume": 5285531.0}, {"date": "2026-05-22", "close": 10.66, "volume": 6230465.0}, {"date": "2026-05-26", "close": 10.98, "volume": 6293233.0}, {"date": "2026-05-27", "close": 11.12, "volume": 5243772.0}, {"date": "2026-05-28", "close": 11.3, "volume": 6151066.0}, {"date": "2026-05-29", "close": 11.56, "volume": 5881747.0}, {"date": "2026-06-01", "close": 11.4, "volume": 6547600.0}, {"date": "2026-06-02", "close": 12.44, "volume": 9835979.0}, {"date": "2026-06-03", "close": 11.34, "volume": 8428803.0}, {"date": "2026-06-04", "close": 11.41, "volume": 4710358.0}, {"date": "2026-06-05", "close": 10.28, "volume": 8600787.0}, {"date": "2026-06-08", "close": 10.4, "volume": 5451402.0}, {"date": "2026-06-09", "close": 9.93, "volume": 9471408.0}, {"date": "2026-06-10", "close": 9.27, "volume": 6508311.0}, {"date": "2026-06-11", "close": 9.75, "volume": 5833335.0}, {"date": "2026-06-12", "close": 9.85, "volume": 3479814.0}, {"date": "2026-06-15", "close": 10.54, "volume": 5215616.0}, {"date": "2026-06-16", "close": 10.62, "volume": 4362589.0}, {"date": "2026-06-17", "close": 10.49, "volume": 14941410.0}, {"date": "2026-06-18", "close": 10.65, "volume": 12773290.0}, {"date": "2026-06-22", "close": 10.45, "volume": 3613383.0}, {"date": "2026-06-23", "close": 10.36, "volume": 4037714.0}, {"date": "2026-06-24", "close": 10.07, "volume": 3370667.0}, {"date": "2026-06-25", "close": 9.65, "volume": 5892963.0}, {"date": "2026-06-26", "close": 9.75, "volume": 4866719.0}, {"date": "2026-06-29", "close": 9.7, "volume": 3400564.0}, {"date": "2026-06-30", "close": 9.39, "volume": 4959503.0}, {"date": "2026-07-01", "close": 9.45, "volume": 5770138.0}, {"date": "2026-07-02", "close": 9.63, "volume": 4445990.0}, {"date": "2026-07-06", "close": 9.68, "volume": 2755462.0}, {"date": "2026-07-07", "close": 9.09, "volume": 6403210.0}, {"date": "2026-07-08", "close": 9.18, "volume": 3637275.0}, {"date": "2026-07-09", "close": 9.48, "volume": 3294285.0}, {"date": "2026-07-10", "close": 9.67, "volume": 3907463.0}, {"date": "2026-07-13", "close": 9.01, "volume": 3936691.0}, {"date": "2026-07-14", "close": 9.36, "volume": 4387974.0}, {"date": "2026-07-15", "close": 9.25, "volume": 5723951.0}, {"date": "2026-07-16", "close": 8.86, "volume": 4489307.0}, {"date": "2026-07-17", "close": 8.8, "volume": 5498258.0}, {"date": "2026-07-20", "close": 8.73, "volume": 6290446.0}, {"date": "2026-07-21", "close": 9.17, "volume": 5381408.0}, {"date": "2026-07-22", "close": 9.44, "volume": 4480823.0}, {"date": "2026-07-23", "close": 9.37, "volume": 3224769.0}, {"date": "2026-07-24", "close": 9.14, "volume": 3937587.0}], "refreshing": true}