{"ticker": "SBSW", "overview": {"name": "D/B/A Sibanye-Stillwater Limited ADS", "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": "SBSW", "has_prices": true, "as_of": "2026-07-24", "last": 8.36, "prev_close": 8.43, "change": -0.07000000000000028, "change_pct": -0.008303677342823284, "session_volume": 3728102.0, "vwap_5": 8.482788240276186, "vwap_20": 8.543981725534897, "vwap_60": 10.271910478811293, "vwap_250": 12.103265011058006, "high_52w": 21.12, "low_52w": 8.0, "avg_volume_20": 5287454.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004767", "src": "13DG", "ticker": "SBSW", "cik": "1786909", "company": "Sibanye Stillwater Ltd", "company_raw": "Sibanye Stillwater Ltd", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "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": "Lingotto Investment Management LLP moves to a 4.75% passive stake in SBSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-004767-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0002012383-26-003181", "src": "13DG", "ticker": "SBSW", "cik": "1786909", "company": "Sibanye Stillwater Ltd", "company_raw": "Sibanye Stillwater Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5% passive stake in SBSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003181-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001172661-26-002053", "src": "13DG", "ticker": "SBSW", "cik": "1786909", "company": "Sibanye Stillwater Ltd", "company_raw": "Sibanye Stillwater Ltd", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "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": "Lingotto Investment Management LLP moves to a 5.32% passive stake in SBSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-002053-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004767", "src": "13DG", "ticker": "SBSW", "cik": "1786909", "company": "Sibanye Stillwater Ltd", "company_raw": "Sibanye Stillwater Ltd", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "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": "Lingotto Investment Management LLP moves to a 4.75% passive stake in SBSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-004767-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0002012383-26-003181", "src": "13DG", "ticker": "SBSW", "cik": "1786909", "company": "Sibanye Stillwater Ltd", "company_raw": "Sibanye Stillwater Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5% passive stake in SBSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003181-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001172661-26-002053", "src": "13DG", "ticker": "SBSW", "cik": "1786909", "company": "Sibanye Stillwater Ltd", "company_raw": "Sibanye Stillwater Ltd", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "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": "Lingotto Investment Management LLP moves to a 5.32% passive stake in SBSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-002053-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "SBSW (Sibanye Stillwater Ltd)", "new_value": "D/B/A Sibanye-Stillwater Limited ADS", "effective": "", "evidence": "we hold SBSW as Sibanye Stillwater Ltd; the NYSE universe lists that code as D/B/A Sibanye-Stillwater Limited ADS. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T10:12:10.978077"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "D/B/A Sibanye-Stillwater Limited ADS", "new_value": "Sibanye Stillwater Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001786909", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001786909", "applied": 1, "detected_at": "2026-10-27T10:11:46.778083"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SBSW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.65, "volume": 1436981.0}, {"date": "2021-07-28", "close": 17.08, "volume": 2021036.0}, {"date": "2021-07-29", "close": 17.41, "volume": 1750521.0}, {"date": "2021-07-30", "close": 17.36, "volume": 1279536.0}, {"date": "2021-08-02", "close": 17.22, "volume": 1978109.0}, {"date": "2021-08-03", "close": 17.59, "volume": 3640944.0}, {"date": "2021-08-04", "close": 17.51, "volume": 1433803.0}, {"date": "2021-08-05", "close": 16.99, "volume": 1791624.0}, {"date": "2021-08-06", "close": 16.53, "volume": 2492709.0}, {"date": "2021-08-09", "close": 16.13, "volume": 1368093.0}, {"date": "2021-08-10", "close": 16.09, "volume": 1865609.0}, {"date": "2021-08-11", "close": 16.79, "volume": 1895419.0}, {"date": "2021-08-12", "close": 16.6, "volume": 1157424.0}, {"date": "2021-08-13", "close": 16.59, "volume": 1358123.0}, {"date": "2021-08-16", "close": 16.76, "volume": 1637786.0}, {"date": "2021-08-17", "close": 16.73, "volume": 3024874.0}, {"date": "2021-08-18", "close": 16.44, "volume": 2572330.0}, {"date": "2021-08-19", "close": 14.86, "volume": 5666251.0}, {"date": "2021-08-20", "close": 14.7, "volume": 3611187.0}, {"date": "2021-08-23", "close": 15.84, "volume": 3301116.0}, {"date": "2021-08-24", "close": 15.89, "volume": 1264367.0}, {"date": "2021-08-25", "close": 15.81, "volume": 1542445.0}, {"date": "2021-08-26", "close": 15.41, "volume": 2802574.0}, {"date": "2021-08-27", "close": 16.4, "volume": 2184549.0}, {"date": "2021-08-30", "close": 15.9, "volume": 1528017.0}, {"date": "2021-08-31", "close": 16.41, "volume": 1862783.0}, {"date": "2021-09-01", "close": 16.21, "volume": 1039974.0}, {"date": "2021-09-02", "close": 15.47, "volume": 2379777.0}, {"date": "2021-09-03", "close": 15.76, "volume": 1911262.0}, {"date": "2021-09-07", "close": 15.15, "volume": 3368745.0}, {"date": "2021-09-08", "close": 14.93, "volume": 3656869.0}, {"date": "2021-09-09", "close": 14.29, "volume": 6933427.0}, {"date": "2021-09-10", "close": 14.05, "volume": 3723700.0}, {"date": "2021-09-13", "close": 14.43, "volume": 6029720.0}, {"date": "2021-09-14", "close": 13.99, "volume": 5834258.0}, {"date": "2021-09-15", "close": 14.25, "volume": 4163410.0}, {"date": "2021-09-16", "close": 13.06, "volume": 5138140.0}, {"date": "2021-09-17", "close": 13.23, "volume": 4862147.0}, {"date": "2021-09-20", "close": 12.89, "volume": 3284596.0}, {"date": "2021-09-21", "close": 13.28, "volume": 3087844.0}, {"date": "2021-09-22", "close": 13.56, "volume": 4394666.0}, {"date": "2021-09-23", "close": 13.65, "volume": 2792368.0}, {"date": "2021-09-24", "close": 13.46, "volume": 1710190.0}, {"date": "2021-09-27", "close": 12.74, "volume": 5098214.0}, {"date": "2021-09-28", "close": 12.2, "volume": 6187747.0}, {"date": "2021-09-29", "close": 12.07, "volume": 3813187.0}, {"date": "2021-09-30", "close": 12.34, "volume": 3651826.0}, {"date": "2021-10-01", "close": 12.53, "volume": 3731359.0}, {"date": "2021-10-04", "close": 12.53, "volume": 2941140.0}, {"date": "2021-10-05", "close": 12.52, "volume": 2797569.0}, {"date": "2021-10-06", "close": 12.55, "volume": 2444194.0}, {"date": "2021-10-07", "close": 13.29, "volume": 4885121.0}, {"date": "2021-10-08", "close": 14.36, "volume": 5590614.0}, {"date": "2021-10-11", "close": 14.29, "volume": 3390677.0}, {"date": "2021-10-12", "close": 14.63, "volume": 3915802.0}, {"date": "2021-10-13", "close": 14.92, "volume": 3575186.0}, {"date": "2021-10-14", "close": 15.41, "volume": 4322599.0}, {"date": "2021-10-15", "close": 15.23, "volume": 2419639.0}, {"date": "2021-10-18", "close": 15.0, "volume": 2194923.0}, {"date": "2021-10-19", "close": 15.14, "volume": 1948688.0}, {"date": "2021-10-20", "close": 15.09, "volume": 1941212.0}, {"date": "2021-10-21", "close": 14.4, "volume": 3491617.0}, {"date": "2021-10-22", "close": 14.46, "volume": 2453286.0}, {"date": "2021-10-25", "close": 14.02, "volume": 3179060.0}, {"date": "2021-10-26", "close": 14.33, "volume": 2737897.0}, {"date": "2021-10-27", "close": 14.04, "volume": 1770748.0}, {"date": "2021-10-28", "close": 14.54, "volume": 3513006.0}, {"date": "2021-10-29", "close": 14.2, "volume": 3492591.0}, {"date": "2021-11-01", "close": 14.42, "volume": 1814629.0}, {"date": "2021-11-02", "close": 14.34, "volume": 1721892.0}, {"date": "2021-11-03", "close": 14.32, "volume": 2332402.0}, {"date": "2021-11-04", "close": 14.23, "volume": 1704556.0}, {"date": "2021-11-05", "close": 14.23, "volume": 2154572.0}, {"date": "2021-11-08", "close": 14.18, "volume": 2922309.0}, {"date": "2021-11-09", "close": 13.88, "volume": 3493000.0}, {"date": "2021-11-10", "close": 14.15, "volume": 4149550.0}, {"date": "2021-11-11", "close": 14.89, "volume": 3609220.0}, {"date": "2021-11-12", "close": 14.44, "volume": 3345892.0}, {"date": "2021-11-15", "close": 14.46, "volume": 2495984.0}, {"date": "2021-11-16", "close": 14.46, "volume": 2881333.0}, {"date": "2021-11-17", "close": 14.28, "volume": 3243111.0}, {"date": "2021-11-18", "close": 13.81, "volume": 2775261.0}, {"date": "2021-11-19", "close": 13.31, "volume": 3587668.0}, {"date": "2021-11-22", "close": 13.06, "volume": 3947424.0}, {"date": "2021-11-23", "close": 12.89, "volume": 3792851.0}, {"date": "2021-11-24", "close": 12.82, "volume": 4131201.0}, {"date": "2021-11-26", "close": 11.94, "volume": 6714097.0}, {"date": "2021-11-29", "close": 12.5, "volume": 4217622.0}, {"date": "2021-11-30", "close": 12.44, "volume": 3833246.0}, {"date": "2021-12-01", "close": 12.16, "volume": 3913107.0}, {"date": "2021-12-02", "close": 12.76, "volume": 3991482.0}, {"date": "2021-12-03", "close": 12.71, "volume": 3253147.0}, {"date": "2021-12-06", "close": 12.78, "volume": 2137160.0}, {"date": "2021-12-07", "close": 12.72, "volume": 2769558.0}, {"date": "2021-12-08", "close": 12.71, "volume": 1758442.0}, {"date": "2021-12-09", "close": 12.2, "volume": 2396883.0}, {"date": "2021-12-10", "close": 12.1, "volume": 3025229.0}, {"date": "2021-12-13", "close": 12.08, "volume": 1812804.0}, {"date": "2021-12-14", "close": 12.05, "volume": 2126261.0}, {"date": "2021-12-15", "close": 11.51, "volume": 4437475.0}, {"date": "2021-12-16", "close": 12.29, "volume": 2945088.0}, {"date": "2021-12-17", "close": 12.13, "volume": 2580558.0}, {"date": "2021-12-20", "close": 11.92, "volume": 1805355.0}, {"date": "2021-12-21", "close": 12.43, "volume": 2150767.0}, {"date": "2021-12-22", "close": 12.69, "volume": 2008639.0}, {"date": "2021-12-23", "close": 12.83, "volume": 2545209.0}, {"date": "2021-12-27", "close": 12.8, "volume": 1784231.0}, {"date": "2021-12-28", "close": 12.47, "volume": 2520516.0}, {"date": "2021-12-29", "close": 12.5, "volume": 1942224.0}, {"date": "2021-12-30", "close": 12.62, "volume": 2316269.0}, {"date": "2021-12-31", "close": 12.54, "volume": 1794664.0}, {"date": "2022-01-03", "close": 12.52, "volume": 2119580.0}, {"date": "2022-01-04", "close": 12.83, "volume": 2427236.0}, {"date": "2022-01-05", "close": 12.8, "volume": 4054185.0}, {"date": "2022-01-06", "close": 12.69, "volume": 2373037.0}, {"date": "2022-01-07", "close": 13.09, "volume": 3069304.0}, {"date": "2022-01-10", "close": 13.52, "volume": 3605947.0}, {"date": "2022-01-11", "close": 14.62, "volume": 5815655.0}, {"date": "2022-01-12", "close": 14.98, "volume": 4543396.0}, {"date": "2022-01-13", "close": 14.61, "volume": 2698794.0}, {"date": "2022-01-14", "close": 14.56, "volume": 2267816.0}, {"date": "2022-01-18", "close": 14.25, "volume": 2646896.0}, {"date": "2022-01-19", "close": 15.53, "volume": 4589494.0}, {"date": "2022-01-20", "close": 15.49, "volume": 4906417.0}, {"date": "2022-01-21", "close": 15.2, "volume": 3977406.0}, {"date": "2022-01-24", "close": 14.7, "volume": 5099534.0}, {"date": "2022-01-25", "close": 15.08, "volume": 2944121.0}, {"date": "2022-01-26", "close": 15.17, "volume": 3203397.0}, {"date": "2022-01-27", "close": 14.58, "volume": 2548029.0}, {"date": "2022-01-28", "close": 14.19, "volume": 3062729.0}, {"date": "2022-01-31", "close": 14.99, "volume": 2389954.0}, {"date": "2022-02-01", "close": 14.98, "volume": 2174012.0}, {"date": "2022-02-02", "close": 14.68, "volume": 1646817.0}, {"date": "2022-02-03", "close": 14.66, "volume": 1749172.0}, {"date": "2022-02-04", "close": 15.0, "volume": 2186978.0}, {"date": "2022-02-07", "close": 15.29, "volume": 2235639.0}, {"date": "2022-02-08", "close": 15.43, "volume": 2048582.0}, {"date": "2022-02-09", "close": 15.27, "volume": 2449177.0}, {"date": "2022-02-10", "close": 14.88, "volume": 2984802.0}, {"date": "2022-02-11", "close": 16.42, "volume": 7764476.0}, {"date": "2022-02-14", "close": 16.38, "volume": 4939559.0}, {"date": "2022-02-15", "close": 15.57, "volume": 5945671.0}, {"date": "2022-02-16", "close": 16.47, "volume": 4461772.0}, {"date": "2022-02-17", "close": 17.13, "volume": 4978413.0}, {"date": "2022-02-18", "close": 16.52, "volume": 3781024.0}, {"date": "2022-02-22", "close": 16.78, "volume": 4957487.0}, {"date": "2022-02-23", "close": 17.41, "volume": 4645147.0}, {"date": "2022-02-24", "close": 17.43, "volume": 13347360.0}, {"date": "2022-02-25", "close": 17.38, "volume": 7726030.0}, {"date": "2022-02-28", "close": 19.12, "volume": 9077334.0}, {"date": "2022-03-01", "close": 19.77, "volume": 7721000.0}, {"date": "2022-03-02", "close": 19.37, "volume": 5300003.0}, {"date": "2022-03-03", "close": 19.26, "volume": 4513132.0}, {"date": "2022-03-04", "close": 20.11, "volume": 6976620.0}, {"date": "2022-03-07", "close": 20.32, "volume": 11770070.0}, {"date": "2022-03-08", "close": 18.75, "volume": 16218020.0}, {"date": "2022-03-09", "close": 18.4, "volume": 8735200.0}, {"date": "2022-03-10", "close": 18.45, "volume": 7127524.0}, {"date": "2022-03-11", "close": 17.7, "volume": 6409316.0}, {"date": "2022-03-14", "close": 16.49, "volume": 8596236.0}, {"date": "2022-03-15", "close": 17.14, "volume": 4954668.0}, {"date": "2022-03-16", "close": 17.05, "volume": 4508668.0}, {"date": "2022-03-17", "close": 17.93, "volume": 5616807.0}, {"date": "2022-03-18", "close": 17.62, "volume": 3768710.0}, {"date": "2022-03-21", "close": 17.97, "volume": 3601541.0}, {"date": "2022-03-22", "close": 18.2, "volume": 6417660.0}, {"date": "2022-03-23", "close": 18.23, "volume": 6783012.0}, {"date": "2022-03-24", "close": 17.79, "volume": 4350710.0}, {"date": "2022-03-25", "close": 17.26, "volume": 4476709.0}, {"date": "2022-03-28", "close": 15.67, "volume": 7132904.0}, {"date": "2022-03-29", "close": 16.0, "volume": 5217204.0}, {"date": "2022-03-30", "close": 16.64, "volume": 5374428.0}, {"date": "2022-03-31", "close": 16.23, "volume": 3155845.0}, {"date": "2022-04-01", "close": 16.6, "volume": 2545989.0}, {"date": "2022-04-04", "close": 16.58, "volume": 3274369.0}, {"date": "2022-04-05", "close": 15.71, "volume": 3380180.0}, {"date": "2022-04-06", "close": 15.69, "volume": 3398075.0}, {"date": "2022-04-07", "close": 16.0, "volume": 3722014.0}, {"date": "2022-04-08", "close": 17.12, "volume": 6292147.0}, {"date": "2022-04-11", "close": 17.52, "volume": 6268248.0}, {"date": "2022-04-12", "close": 16.83, "volume": 5293283.0}, {"date": "2022-04-13", "close": 17.1, "volume": 2962701.0}, {"date": "2022-04-14", "close": 16.52, "volume": 3080675.0}, {"date": "2022-04-18", "close": 16.57, "volume": 2723353.0}, {"date": "2022-04-19", "close": 16.19, "volume": 3056988.0}, {"date": "2022-04-20", "close": 16.13, "volume": 2799017.0}, {"date": "2022-04-21", "close": 14.99, "volume": 6162496.0}, {"date": "2022-04-22", "close": 14.54, "volume": 4258784.0}, {"date": "2022-04-25", "close": 13.94, "volume": 6971334.0}, {"date": "2022-04-26", "close": 13.8, "volume": 2915976.0}, {"date": "2022-04-27", "close": 13.65, "volume": 3496294.0}, {"date": "2022-04-28", "close": 13.96, "volume": 3094227.0}, {"date": "2022-04-29", "close": 13.74, "volume": 2770293.0}, {"date": "2022-05-02", "close": 13.63, "volume": 3929984.0}, {"date": "2022-05-03", "close": 14.11, "volume": 2882941.0}, {"date": "2022-05-04", "close": 14.07, "volume": 3185207.0}, {"date": "2022-05-05", "close": 12.61, "volume": 7633492.0}, {"date": "2022-05-06", "close": 12.11, "volume": 7208554.0}, {"date": "2022-05-09", "close": 11.86, "volume": 5432601.0}, {"date": "2022-05-10", "close": 11.59, "volume": 4617384.0}, {"date": "2022-05-11", "close": 11.39, "volume": 3908014.0}, {"date": "2022-05-12", "close": 10.77, "volume": 7049743.0}, {"date": "2022-05-13", "close": 11.63, "volume": 5147257.0}, {"date": "2022-05-16", "close": 11.93, "volume": 6898866.0}, {"date": "2022-05-17", "close": 12.35, "volume": 5979412.0}, {"date": "2022-05-18", "close": 11.85, "volume": 4853950.0}, {"date": "2022-05-19", "close": 12.12, "volume": 5290929.0}, {"date": "2022-05-20", "close": 11.93, "volume": 3857158.0}, {"date": "2022-05-23", "close": 12.24, "volume": 3163269.0}, {"date": "2022-05-24", "close": 12.23, "volume": 2482116.0}, {"date": "2022-05-25", "close": 12.32, "volume": 3753200.0}, {"date": "2022-05-26", "close": 12.92, "volume": 5320473.0}, {"date": "2022-05-27", "close": 13.12, "volume": 3393209.0}, {"date": "2022-05-31", "close": 12.99, "volume": 4245814.0}, {"date": "2022-06-01", "close": 12.48, "volume": 4465799.0}, {"date": "2022-06-02", "close": 13.03, "volume": 4048867.0}, {"date": "2022-06-03", "close": 12.66, "volume": 2216269.0}, {"date": "2022-06-06", "close": 12.7, "volume": 2407303.0}, {"date": "2022-06-07", "close": 12.46, "volume": 2730414.0}, {"date": "2022-06-08", "close": 12.11, "volume": 4359832.0}, {"date": "2022-06-09", "close": 11.7, "volume": 3027361.0}, {"date": "2022-06-10", "close": 11.68, "volume": 4216372.0}, {"date": "2022-06-13", "close": 11.12, "volume": 4427959.0}, {"date": "2022-06-14", "close": 10.37, "volume": 4844084.0}, {"date": "2022-06-15", "close": 10.94, "volume": 4821852.0}, {"date": "2022-06-16", "close": 11.02, "volume": 3489246.0}, {"date": "2022-06-17", "close": 10.89, "volume": 3044906.0}, {"date": "2022-06-21", "close": 10.78, "volume": 2284358.0}, {"date": "2022-06-22", "close": 10.71, "volume": 2109323.0}, {"date": "2022-06-23", "close": 10.31, "volume": 2798249.0}, {"date": "2022-06-24", "close": 10.73, "volume": 3035750.0}, {"date": "2022-06-27", "close": 10.66, "volume": 2148813.0}, {"date": "2022-06-28", "close": 10.33, "volume": 3168937.0}, {"date": "2022-06-29", "close": 10.33, "volume": 3005406.0}, {"date": "2022-06-30", "close": 9.97, "volume": 2997539.0}, {"date": "2022-07-01", "close": 10.14, "volume": 3061800.0}, {"date": "2022-07-05", "close": 9.96, "volume": 2889824.0}, {"date": "2022-07-06", "close": 10.05, "volume": 3006797.0}, {"date": "2022-07-07", "close": 10.2, "volume": 2861535.0}, {"date": "2022-07-08", "close": 10.48, "volume": 3154657.0}, {"date": "2022-07-11", "close": 10.09, "volume": 2566119.0}, {"date": "2022-07-12", "close": 10.01, "volume": 3618973.0}, {"date": "2022-07-13", "close": 10.03, "volume": 3478494.0}, {"date": "2022-07-14", "close": 8.91, "volume": 6690970.0}, {"date": "2022-07-15", "close": 8.85, "volume": 3438635.0}, {"date": "2022-07-18", "close": 9.09, "volume": 3183452.0}, {"date": "2022-07-19", "close": 9.17, "volume": 2116737.0}, {"date": "2022-07-20", "close": 9.02, "volume": 2379702.0}, {"date": "2022-07-21", "close": 9.05, "volume": 3461678.0}, {"date": "2022-07-22", "close": 9.37, "volume": 4908675.0}, {"date": "2022-07-25", "close": 9.42, "volume": 3225235.0}, {"date": "2022-07-26", "close": 9.34, "volume": 3121296.0}, {"date": "2022-07-27", "close": 9.6, "volume": 2431749.0}, {"date": "2022-07-28", "close": 9.71, "volume": 2158774.0}, {"date": "2022-07-29", "close": 9.94, "volume": 2574542.0}, {"date": "2022-08-01", "close": 9.87, "volume": 1913717.0}, {"date": "2022-08-02", "close": 9.51, "volume": 3285837.0}, {"date": "2022-08-03", "close": 9.53, "volume": 1627448.0}, {"date": "2022-08-04", "close": 9.89, "volume": 2144722.0}, {"date": "2022-08-05", "close": 10.21, "volume": 2299819.0}, {"date": "2022-08-08", "close": 10.6, "volume": 2550562.0}, {"date": "2022-08-09", "close": 10.51, "volume": 1362023.0}, {"date": "2022-08-10", "close": 10.66, "volume": 1948719.0}, {"date": "2022-08-11", "close": 10.51, "volume": 3264181.0}, {"date": "2022-08-12", "close": 10.4, "volume": 3794653.0}, {"date": "2022-08-15", "close": 10.08, "volume": 2051895.0}, {"date": "2022-08-16", "close": 10.31, "volume": 1483210.0}, {"date": "2022-08-17", "close": 9.48, "volume": 4384013.0}, {"date": "2022-08-18", "close": 9.56, "volume": 2514057.0}, {"date": "2022-08-19", "close": 9.16, "volume": 4129356.0}, {"date": "2022-08-22", "close": 9.22, "volume": 2547079.0}, {"date": "2022-08-23", "close": 9.34, "volume": 1799821.0}, {"date": "2022-08-24", "close": 9.45, "volume": 5242843.0}, {"date": "2022-08-25", "close": 9.99, "volume": 4007837.0}, {"date": "2022-08-26", "close": 9.95, "volume": 3698921.0}, {"date": "2022-08-29", "close": 9.54, "volume": 3980240.0}, {"date": "2022-08-30", "close": 9.05, "volume": 5689153.0}, {"date": "2022-08-31", "close": 8.98, "volume": 2826325.0}, {"date": "2022-09-01", "close": 8.64, "volume": 4307036.0}, {"date": "2022-09-02", "close": 8.84, "volume": 2956941.0}, {"date": "2022-09-06", "close": 8.98, "volume": 2560961.0}, {"date": "2022-09-07", "close": 9.14, "volume": 2849383.0}, {"date": "2022-09-08", "close": 9.51, "volume": 2639585.0}, {"date": "2022-09-09", "close": 9.67, "volume": 2779668.0}, {"date": "2022-09-12", "close": 10.03, "volume": 3478486.0}, {"date": "2022-09-13", "close": 9.57, "volume": 3456654.0}, {"date": "2022-09-14", "close": 9.6, "volume": 3926179.0}, {"date": "2022-09-15", "close": 8.98, "volume": 3165921.0}, {"date": "2022-09-16", "close": 8.77, "volume": 5671888.0}, {"date": "2022-09-19", "close": 9.0, "volume": 3065005.0}, {"date": "2022-09-20", "close": 8.88, "volume": 3306408.0}, {"date": "2022-09-21", "close": 8.76, "volume": 4099852.0}, {"date": "2022-09-22", "close": 8.86, "volume": 3699551.0}, {"date": "2022-09-23", "close": 8.18, "volume": 5880313.0}, {"date": "2022-09-26", "close": 8.16, "volume": 3192913.0}, {"date": "2022-09-27", "close": 8.33, "volume": 3187325.0}, {"date": "2022-09-28", "close": 8.91, "volume": 4047732.0}, {"date": "2022-09-29", "close": 9.24, "volume": 4007812.0}, {"date": "2022-09-30", "close": 9.32, "volume": 3215243.0}, {"date": "2022-10-03", "close": 9.67, "volume": 2588165.0}, {"date": "2022-10-04", "close": 10.21, "volume": 3994902.0}, {"date": "2022-10-05", "close": 10.2, "volume": 2191870.0}, {"date": "2022-10-06", "close": 10.14, "volume": 2189103.0}, {"date": "2022-10-07", "close": 9.7, "volume": 2688090.0}, {"date": "2022-10-10", "close": 9.45, "volume": 2226325.0}, {"date": "2022-10-11", "close": 9.4, "volume": 2247176.0}, {"date": "2022-10-12", "close": 9.33, "volume": 2244880.0}, {"date": "2022-10-13", "close": 9.34, "volume": 2121468.0}, {"date": "2022-10-14", "close": 8.95, "volume": 1937920.0}, {"date": "2022-10-17", "close": 9.35, "volume": 2255714.0}, {"date": "2022-10-18", "close": 9.42, "volume": 1780933.0}, {"date": "2022-10-19", "close": 9.16, "volume": 2762927.0}, {"date": "2022-10-20", "close": 9.13, "volume": 1973785.0}, {"date": "2022-10-21", "close": 9.63, "volume": 2012206.0}, {"date": "2022-10-24", "close": 9.45, "volume": 1824850.0}, {"date": "2022-10-25", "close": 9.21, "volume": 3542172.0}, {"date": "2022-10-26", "close": 9.72, "volume": 2822122.0}, {"date": "2022-10-27", "close": 9.72, "volume": 2181431.0}, {"date": "2022-10-28", "close": 9.63, "volume": 1951884.0}, {"date": "2022-10-31", "close": 9.39, "volume": 1874775.0}, {"date": "2022-11-01", "close": 9.51, "volume": 2778604.0}, {"date": "2022-11-02", "close": 9.11, "volume": 4288414.0}, {"date": "2022-11-03", "close": 8.39, "volume": 5038289.0}, {"date": "2022-11-04", "close": 9.6, "volume": 6850919.0}, {"date": "2022-11-07", "close": 9.74, "volume": 2298037.0}, {"date": "2022-11-08", "close": 10.18, "volume": 2987009.0}, {"date": "2022-11-09", "close": 9.89, "volume": 2512107.0}, {"date": "2022-11-10", "close": 10.8, "volume": 4505659.0}, {"date": "2022-11-11", "close": 10.92, "volume": 2709659.0}, {"date": "2022-11-14", "close": 10.86, "volume": 3183287.0}, {"date": "2022-11-15", "close": 10.62, "volume": 2517477.0}, {"date": "2022-11-16", "close": 10.49, "volume": 2276659.0}, {"date": "2022-11-17", "close": 10.26, "volume": 2172974.0}, {"date": "2022-11-18", "close": 10.36, "volume": 1750761.0}, {"date": "2022-11-21", "close": 10.02, "volume": 2585025.0}, {"date": "2022-11-22", "close": 10.36, "volume": 1968655.0}, {"date": "2022-11-23", "close": 10.44, "volume": 1705658.0}, {"date": "2022-11-25", "close": 10.31, "volume": 852636.0}, {"date": "2022-11-28", "close": 10.07, "volume": 2154651.0}, {"date": "2022-11-29", "close": 10.82, "volume": 3082298.0}, {"date": "2022-11-30", "close": 11.21, "volume": 3899434.0}, {"date": "2022-12-01", "close": 11.06, "volume": 3362866.0}, {"date": "2022-12-02", "close": 11.34, "volume": 3100682.0}, {"date": "2022-12-05", "close": 10.83, "volume": 2014214.0}, {"date": "2022-12-06", "close": 10.83, "volume": 1672165.0}, {"date": "2022-12-07", "close": 10.97, "volume": 2065166.0}, {"date": "2022-12-08", "close": 11.05, "volume": 1828217.0}, {"date": "2022-12-09", "close": 11.0, "volume": 2686146.0}, {"date": "2022-12-12", "close": 10.85, "volume": 2953211.0}, {"date": "2022-12-13", "close": 10.94, "volume": 3882562.0}, {"date": "2022-12-14", "close": 10.71, "volume": 2192776.0}, {"date": "2022-12-15", "close": 10.16, "volume": 2861979.0}, {"date": "2022-12-16", "close": 10.06, "volume": 1782480.0}, {"date": "2022-12-19", "close": 10.1, "volume": 3853605.0}, {"date": "2022-12-20", "close": 10.38, "volume": 2613346.0}, {"date": "2022-12-21", "close": 10.72, "volume": 2091611.0}, {"date": "2022-12-22", "close": 10.68, "volume": 1960400.0}, {"date": "2022-12-23", "close": 10.68, "volume": 2113660.0}, {"date": "2022-12-27", "close": 10.96, "volume": 1979373.0}, {"date": "2022-12-28", "close": 10.67, "volume": 2072333.0}, {"date": "2022-12-29", "close": 10.73, "volume": 2495770.0}, {"date": "2022-12-30", "close": 10.66, "volume": 4119489.0}, {"date": "2023-01-03", "close": 10.84, "volume": 2453535.0}, {"date": "2023-01-04", "close": 11.34, "volume": 3386775.0}, {"date": "2023-01-05", "close": 11.3, "volume": 2065067.0}, {"date": "2023-01-06", "close": 11.66, "volume": 2224998.0}, {"date": "2023-01-09", "close": 11.84, "volume": 2357691.0}, {"date": "2023-01-10", "close": 12.19, "volume": 2547901.0}, {"date": "2023-01-11", "close": 12.18, "volume": 2067703.0}, {"date": "2023-01-12", "close": 12.29, "volume": 3301664.0}, {"date": "2023-01-13", "close": 12.31, "volume": 3394583.0}, {"date": "2023-01-17", "close": 11.64, "volume": 3983619.0}, {"date": "2023-01-18", "close": 11.44, "volume": 3250375.0}, {"date": "2023-01-19", "close": 11.42, "volume": 2073624.0}, {"date": "2023-01-20", "close": 11.61, "volume": 1872449.0}, {"date": "2023-01-23", "close": 11.45, "volume": 1792091.0}, {"date": "2023-01-24", "close": 11.21, "volume": 3894149.0}, {"date": "2023-01-25", "close": 11.17, "volume": 2226201.0}, {"date": "2023-01-26", "close": 11.05, "volume": 2409816.0}, {"date": "2023-01-27", "close": 10.78, "volume": 4419134.0}, {"date": "2023-01-30", "close": 10.68, "volume": 2470013.0}, {"date": "2023-01-31", "close": 10.76, "volume": 3257120.0}, {"date": "2023-02-01", "close": 10.86, "volume": 3160017.0}, {"date": "2023-02-02", "close": 10.87, "volume": 2396822.0}, {"date": "2023-02-03", "close": 10.47, "volume": 2343370.0}, {"date": "2023-02-06", "close": 10.23, "volume": 3112538.0}, {"date": "2023-02-07", "close": 10.48, "volume": 2066737.0}, {"date": "2023-02-08", "close": 10.34, "volume": 1653813.0}, {"date": "2023-02-09", "close": 9.99, "volume": 3650016.0}, {"date": "2023-02-10", "close": 9.78, "volume": 3426117.0}, {"date": "2023-02-13", "close": 9.88, "volume": 2013819.0}, {"date": "2023-02-14", "close": 9.77, "volume": 2773917.0}, {"date": "2023-02-15", "close": 9.45, "volume": 3768779.0}, {"date": "2023-02-16", "close": 9.52, "volume": 3638451.0}, {"date": "2023-02-17", "close": 9.32, "volume": 2890756.0}, {"date": "2023-02-21", "close": 8.71, "volume": 7909785.0}, {"date": "2023-02-22", "close": 8.6, "volume": 7496250.0}, {"date": "2023-02-23", "close": 8.68, "volume": 6799191.0}, {"date": "2023-02-24", "close": 8.44, "volume": 5554699.0}, {"date": "2023-02-27", "close": 8.33, "volume": 4287815.0}, {"date": "2023-02-28", "close": 8.1, "volume": 4403774.0}, {"date": "2023-03-01", "close": 8.09, "volume": 5097707.0}, {"date": "2023-03-02", "close": 8.13, "volume": 4474056.0}, {"date": "2023-03-03", "close": 8.46, "volume": 5064819.0}, {"date": "2023-03-06", "close": 8.13, "volume": 5737713.0}, {"date": "2023-03-07", "close": 7.91, "volume": 6684927.0}, {"date": "2023-03-08", "close": 8.03, "volume": 3622673.0}, {"date": "2023-03-09", "close": 8.11, "volume": 5080552.0}, {"date": "2023-03-10", "close": 8.31, "volume": 6538094.0}, {"date": "2023-03-13", "close": 8.66, "volume": 6779887.0}, {"date": "2023-03-14", "close": 8.45, "volume": 4910903.0}, {"date": "2023-03-15", "close": 8.22, "volume": 5225004.0}, {"date": "2023-03-16", "close": 8.16, "volume": 3438771.0}, {"date": "2023-03-17", "close": 8.29, "volume": 5093166.0}, {"date": "2023-03-20", "close": 8.4, "volume": 6582493.0}, {"date": "2023-03-21", "close": 8.43, "volume": 3113217.0}, {"date": "2023-03-22", "close": 8.54, "volume": 5777702.0}, {"date": "2023-03-23", "close": 8.3, "volume": 4426265.0}, {"date": "2023-03-24", "close": 8.2, "volume": 3340239.0}, {"date": "2023-03-27", "close": 8.08, "volume": 2819568.0}, {"date": "2023-03-28", "close": 8.39, "volume": 3467036.0}, {"date": "2023-03-29", "close": 8.34, "volume": 2822565.0}, {"date": "2023-03-30", "close": 8.53, "volume": 3581207.0}, {"date": "2023-03-31", "close": 8.32, "volume": 4128684.0}, {"date": "2023-04-03", "close": 8.27, "volume": 2812744.0}, {"date": "2023-04-04", "close": 8.46, "volume": 4710846.0}, {"date": "2023-04-05", "close": 8.39, "volume": 2660936.0}, {"date": "2023-04-06", "close": 8.24, "volume": 2772522.0}, {"date": "2023-04-10", "close": 8.27, "volume": 3089493.0}, {"date": "2023-04-11", "close": 8.56, "volume": 3989361.0}, {"date": "2023-04-12", "close": 8.51, "volume": 4154040.0}, {"date": "2023-04-13", "close": 9.14, "volume": 6757247.0}, {"date": "2023-04-14", "close": 8.63, "volume": 4992986.0}, {"date": "2023-04-17", "close": 8.6, "volume": 4094396.0}, {"date": "2023-04-18", "close": 9.41, "volume": 9080649.0}, {"date": "2023-04-19", "close": 9.16, "volume": 3540256.0}, {"date": "2023-04-20", "close": 9.13, "volume": 2203621.0}, {"date": "2023-04-21", "close": 9.04, "volume": 3074489.0}, {"date": "2023-04-24", "close": 8.88, "volume": 3186149.0}, {"date": "2023-04-25", "close": 8.79, "volume": 2309252.0}, {"date": "2023-04-26", "close": 8.69, "volume": 2054760.0}, {"date": "2023-04-27", "close": 8.77, "volume": 2610835.0}, {"date": "2023-04-28", "close": 8.95, "volume": 2879863.0}, {"date": "2023-05-01", "close": 8.85, "volume": 1691899.0}, {"date": "2023-05-02", "close": 8.78, "volume": 2398312.0}, {"date": "2023-05-03", "close": 9.02, "volume": 3384181.0}, {"date": "2023-05-04", "close": 9.32, "volume": 3666397.0}, {"date": "2023-05-05", "close": 9.61, "volume": 4502512.0}, {"date": "2023-05-08", "close": 9.67, "volume": 3753380.0}, {"date": "2023-05-09", "close": 8.38, "volume": 9191389.0}, {"date": "2023-05-10", "close": 8.27, "volume": 5022452.0}, {"date": "2023-05-11", "close": 7.86, "volume": 6327910.0}, {"date": "2023-05-12", "close": 7.84, "volume": 3562758.0}, {"date": "2023-05-15", "close": 7.96, "volume": 2428764.0}, {"date": "2023-05-16", "close": 7.84, "volume": 2477215.0}, {"date": "2023-05-17", "close": 7.72, "volume": 2805412.0}, {"date": "2023-05-18", "close": 7.69, "volume": 4888415.0}, {"date": "2023-05-19", "close": 7.65, "volume": 2984110.0}, {"date": "2023-05-22", "close": 7.75, "volume": 2192309.0}, {"date": "2023-05-23", "close": 7.63, "volume": 2889482.0}, {"date": "2023-05-24", "close": 7.45, "volume": 2769167.0}, {"date": "2023-05-25", "close": 7.13, "volume": 3943983.0}, {"date": "2023-05-26", "close": 7.09, "volume": 2878565.0}, {"date": "2023-05-30", "close": 7.04, "volume": 3317497.0}, {"date": "2023-05-31", "close": 7.14, "volume": 3931349.0}, {"date": "2023-06-01", "close": 7.27, "volume": 2216642.0}, {"date": "2023-06-02", "close": 7.3, "volume": 2749343.0}, {"date": "2023-06-05", "close": 7.31, "volume": 2084344.0}, {"date": "2023-06-06", "close": 7.27, "volume": 1669410.0}, {"date": "2023-06-07", "close": 7.34, "volume": 2265130.0}, {"date": "2023-06-08", "close": 7.34, "volume": 1516238.0}, {"date": "2023-06-09", "close": 7.26, "volume": 2179426.0}, {"date": "2023-06-12", "close": 7.12, "volume": 3064188.0}, {"date": "2023-06-13", "close": 7.34, "volume": 3263116.0}, {"date": "2023-06-14", "close": 7.37, "volume": 3029602.0}, {"date": "2023-06-15", "close": 7.31, "volume": 3026938.0}, {"date": "2023-06-16", "close": 7.38, "volume": 2111233.0}, {"date": "2023-06-20", "close": 7.0, "volume": 4107666.0}, {"date": "2023-06-21", "close": 6.69, "volume": 4884420.0}, {"date": "2023-06-22", "close": 6.56, "volume": 4156502.0}, {"date": "2023-06-23", "close": 6.38, "volume": 5173630.0}, {"date": "2023-06-26", "close": 6.36, "volume": 3193435.0}, {"date": "2023-06-27", "close": 6.22, "volume": 4620869.0}, {"date": "2023-06-28", "close": 6.12, "volume": 4181332.0}, {"date": "2023-06-29", "close": 6.21, "volume": 7369844.0}, {"date": "2023-06-30", "close": 6.24, "volume": 4379733.0}, {"date": "2023-07-03", "close": 6.39, "volume": 2878422.0}, {"date": "2023-07-05", "close": 6.37, "volume": 3261758.0}, {"date": "2023-07-06", "close": 6.1, "volume": 5312592.0}, {"date": "2023-07-07", "close": 6.15, "volume": 4359468.0}, {"date": "2023-07-10", "close": 6.27, "volume": 3384748.0}, {"date": "2023-07-11", "close": 6.49, "volume": 4461178.0}, {"date": "2023-07-12", "close": 6.93, "volume": 4567471.0}, {"date": "2023-07-13", "close": 7.18, "volume": 4115813.0}, {"date": "2023-07-14", "close": 7.17, "volume": 2872184.0}, {"date": "2023-07-17", "close": 7.19, "volume": 2990938.0}, {"date": "2023-07-18", "close": 7.37, "volume": 2608627.0}, {"date": "2023-07-19", "close": 7.39, "volume": 2942472.0}, {"date": "2023-07-20", "close": 7.26, "volume": 3038154.0}, {"date": "2023-07-21", "close": 7.29, "volume": 2691385.0}, {"date": "2023-07-24", "close": 7.23, "volume": 3206283.0}, {"date": "2023-07-25", "close": 7.29, "volume": 1780264.0}, {"date": "2023-07-26", "close": 7.39, "volume": 2560759.0}, {"date": "2023-07-27", "close": 7.22, "volume": 3934475.0}, {"date": "2023-07-28", "close": 7.49, "volume": 3936452.0}, {"date": "2023-07-31", "close": 7.73, "volume": 5423816.0}, {"date": "2023-08-01", "close": 7.08, "volume": 8508406.0}, {"date": "2023-08-02", "close": 6.83, "volume": 7270349.0}, {"date": "2023-08-03", "close": 6.73, "volume": 4193676.0}, {"date": "2023-08-04", "close": 6.85, "volume": 4221791.0}, {"date": "2023-08-07", "close": 6.75, "volume": 3081307.0}, {"date": "2023-08-08", "close": 6.54, "volume": 3764511.0}, {"date": "2023-08-09", "close": 6.55, "volume": 4408216.0}, {"date": "2023-08-10", "close": 6.9, "volume": 7172661.0}, {"date": "2023-08-11", "close": 6.79, "volume": 2296635.0}, {"date": "2023-08-14", "close": 6.38, "volume": 4438386.0}, {"date": "2023-08-15", "close": 6.29, "volume": 5813040.0}, {"date": "2023-08-16", "close": 6.21, "volume": 2833979.0}, {"date": "2023-08-17", "close": 6.18, "volume": 4550498.0}, {"date": "2023-08-18", "close": 6.24, "volume": 4582324.0}, {"date": "2023-08-21", "close": 6.25, "volume": 2486927.0}, {"date": "2023-08-22", "close": 6.37, "volume": 2306058.0}, {"date": "2023-08-23", "close": 6.86, "volume": 4839849.0}, {"date": "2023-08-24", "close": 6.88, "volume": 6816475.0}, {"date": "2023-08-25", "close": 6.89, "volume": 3958905.0}, {"date": "2023-08-28", "close": 6.99, "volume": 2365260.0}, {"date": "2023-08-29", "close": 6.66, "volume": 7410493.0}, {"date": "2023-08-30", "close": 6.45, "volume": 6591798.0}, {"date": "2023-08-31", "close": 6.05, "volume": 7402852.0}, {"date": "2023-09-01", "close": 6.0, "volume": 6802775.0}, {"date": "2023-09-05", "close": 5.61, "volume": 8428214.0}, {"date": "2023-09-06", "close": 5.67, "volume": 4686130.0}, {"date": "2023-09-07", "close": 5.6, "volume": 4719700.0}, {"date": "2023-09-08", "close": 5.47, "volume": 5388362.0}, {"date": "2023-09-11", "close": 5.69, "volume": 3659324.0}, {"date": "2023-09-12", "close": 5.84, "volume": 4234834.0}, {"date": "2023-09-13", "close": 5.95, "volume": 4616215.0}, {"date": "2023-09-14", "close": 6.38, "volume": 6558289.0}, {"date": "2023-09-15", "close": 6.64, "volume": 5682679.0}, {"date": "2023-09-18", "close": 6.64, "volume": 2919121.0}, {"date": "2023-09-19", "close": 6.74, "volume": 3339000.0}, {"date": "2023-09-20", "close": 6.83, "volume": 3368556.0}, {"date": "2023-09-21", "close": 6.56, "volume": 3178814.0}, {"date": "2023-09-22", "close": 6.51, "volume": 3182545.0}, {"date": "2023-09-25", "close": 6.48, "volume": 2510028.0}, {"date": "2023-09-26", "close": 6.27, "volume": 3504299.0}, {"date": "2023-09-27", "close": 6.16, "volume": 3844196.0}, {"date": "2023-09-28", "close": 6.24, "volume": 3428738.0}, {"date": "2023-09-29", "close": 6.17, "volume": 3228347.0}, {"date": "2023-10-02", "close": 5.85, "volume": 3808795.0}, {"date": "2023-10-03", "close": 5.56, "volume": 8802233.0}, {"date": "2023-10-04", "close": 5.49, "volume": 3516206.0}, {"date": "2023-10-05", "close": 5.23, "volume": 7779487.0}, {"date": "2023-10-06", "close": 5.4, "volume": 5453123.0}, {"date": "2023-10-09", "close": 5.71, "volume": 3235607.0}, {"date": "2023-10-10", "close": 5.77, "volume": 3162915.0}, {"date": "2023-10-11", "close": 5.89, "volume": 3090529.0}, {"date": "2023-10-12", "close": 5.64, "volume": 4260625.0}, {"date": "2023-10-13", "close": 6.02, "volume": 5039956.0}, {"date": "2023-10-16", "close": 6.1, "volume": 3141251.0}, {"date": "2023-10-17", "close": 6.15, "volume": 2491987.0}, {"date": "2023-10-18", "close": 5.61, "volume": 7580853.0}, {"date": "2023-10-19", "close": 5.48, "volume": 5596285.0}, {"date": "2023-10-20", "close": 5.52, "volume": 5662004.0}, {"date": "2023-10-23", "close": 5.28, "volume": 5242747.0}, {"date": "2023-10-24", "close": 5.17, "volume": 5118870.0}, {"date": "2023-10-25", "close": 4.87, "volume": 9031417.0}, {"date": "2023-10-26", "close": 5.1, "volume": 5782918.0}, {"date": "2023-10-27", "close": 5.15, "volume": 3734239.0}, {"date": "2023-10-30", "close": 5.19, "volume": 2908002.0}, {"date": "2023-10-31", "close": 5.08, "volume": 3654857.0}, {"date": "2023-11-01", "close": 4.96, "volume": 5436922.0}, {"date": "2023-11-02", "close": 5.07, "volume": 4588021.0}, {"date": "2023-11-03", "close": 5.43, "volume": 4232681.0}, {"date": "2023-11-06", "close": 5.37, "volume": 4180022.0}, {"date": "2023-11-07", "close": 5.2, "volume": 3421253.0}, {"date": "2023-11-08", "close": 5.01, "volume": 3490583.0}, {"date": "2023-11-09", "close": 4.92, "volume": 3160877.0}, {"date": "2023-11-10", "close": 4.73, "volume": 4380482.0}, {"date": "2023-11-13", "close": 4.78, "volume": 2925186.0}, {"date": "2023-11-14", "close": 5.34, "volume": 6412262.0}, {"date": "2023-11-15", "close": 5.29, "volume": 3650902.0}, {"date": "2023-11-16", "close": 5.16, "volume": 4521587.0}, {"date": "2023-11-17", "close": 5.24, "volume": 2485317.0}, {"date": "2023-11-20", "close": 5.2, "volume": 2237684.0}, {"date": "2023-11-21", "close": 4.27, "volume": 42404570.0}, {"date": "2023-11-22", "close": 4.52, "volume": 16839790.0}, {"date": "2023-11-24", "close": 4.37, "volume": 10711990.0}, {"date": "2023-11-27", "close": 4.46, "volume": 7485486.0}, {"date": "2023-11-28", "close": 4.66, "volume": 11427360.0}, {"date": "2023-11-29", "close": 4.53, "volume": 7414458.0}, {"date": "2023-11-30", "close": 4.46, "volume": 4686022.0}, {"date": "2023-12-01", "close": 4.66, "volume": 9127499.0}, {"date": "2023-12-04", "close": 4.5, "volume": 7866401.0}, {"date": "2023-12-05", "close": 4.39, "volume": 4889982.0}, {"date": "2023-12-06", "close": 4.6, "volume": 6786981.0}, {"date": "2023-12-07", "close": 4.72, "volume": 5510936.0}, {"date": "2023-12-08", "close": 4.83, "volume": 7049249.0}, {"date": "2023-12-11", "close": 4.76, "volume": 5270549.0}, {"date": "2023-12-12", "close": 4.47, "volume": 8666386.0}, {"date": "2023-12-13", "close": 4.73, "volume": 8286799.0}, {"date": "2023-12-14", "close": 5.18, "volume": 8407403.0}, {"date": "2023-12-15", "close": 5.23, "volume": 8369249.0}, {"date": "2023-12-18", "close": 5.25, "volume": 3789791.0}, {"date": "2023-12-19", "close": 5.55, "volume": 6896101.0}, {"date": "2023-12-20", "close": 5.35, "volume": 5467647.0}, {"date": "2023-12-21", "close": 5.54, "volume": 3953685.0}, {"date": "2023-12-22", "close": 5.62, "volume": 5040232.0}, {"date": "2023-12-26", "close": 5.58, "volume": 2256254.0}, {"date": "2023-12-27", "close": 5.71, "volume": 3194135.0}, {"date": "2023-12-28", "close": 5.5, "volume": 4661241.0}, {"date": "2023-12-29", "close": 5.43, "volume": 5215328.0}, {"date": "2024-01-02", "close": 5.31, "volume": 3426083.0}, {"date": "2024-01-03", "close": 5.14, "volume": 5077568.0}, {"date": "2024-01-04", "close": 5.13, "volume": 4030563.0}, {"date": "2024-01-05", "close": 5.11, "volume": 4357494.0}, {"date": "2024-01-08", "close": 5.15, "volume": 4296109.0}, {"date": "2024-01-09", "close": 5.06, "volume": 3637051.0}, {"date": "2024-01-10", "close": 5.1, "volume": 4911544.0}, {"date": "2024-01-11", "close": 4.91, "volume": 5524686.0}, {"date": "2024-01-12", "close": 5.14, "volume": 7871778.0}, {"date": "2024-01-16", "close": 4.77, "volume": 6264376.0}, {"date": "2024-01-17", "close": 4.5, "volume": 6659349.0}, {"date": "2024-01-18", "close": 4.58, "volume": 5347408.0}, {"date": "2024-01-19", "close": 4.49, "volume": 3628029.0}, {"date": "2024-01-22", "close": 4.45, "volume": 5087273.0}, {"date": "2024-01-23", "close": 4.67, "volume": 3651049.0}, {"date": "2024-01-24", "close": 4.7, "volume": 6145269.0}, {"date": "2024-01-25", "close": 4.77, "volume": 3988377.0}, {"date": "2024-01-26", "close": 4.84, "volume": 3922364.0}, {"date": "2024-01-29", "close": 4.94, "volume": 3284365.0}, {"date": "2024-01-30", "close": 4.83, "volume": 3156866.0}, {"date": "2024-01-31", "close": 4.84, "volume": 4198404.0}, {"date": "2024-02-01", "close": 5.08, "volume": 3957586.0}, {"date": "2024-02-02", "close": 4.83, "volume": 4408495.0}, {"date": "2024-02-05", "close": 4.65, "volume": 3021006.0}, {"date": "2024-02-06", "close": 4.78, "volume": 2919414.0}, {"date": "2024-02-07", "close": 4.46, "volume": 6150657.0}, {"date": "2024-02-08", "close": 4.35, "volume": 4200656.0}, {"date": "2024-02-09", "close": 4.28, "volume": 5738639.0}, {"date": "2024-02-12", "close": 4.38, "volume": 4114618.0}, {"date": "2024-02-13", "close": 4.18, "volume": 5878919.0}, {"date": "2024-02-14", "close": 4.41, "volume": 5508650.0}, {"date": "2024-02-15", "close": 4.55, "volume": 3801571.0}, {"date": "2024-02-16", "close": 4.66, "volume": 4249626.0}, {"date": "2024-02-20", "close": 4.6, "volume": 5151504.0}, {"date": "2024-02-21", "close": 4.28, "volume": 5651984.0}, {"date": "2024-02-22", "close": 4.24, "volume": 3765755.0}, {"date": "2024-02-23", "close": 4.3, "volume": 4553220.0}, {"date": "2024-02-26", "close": 4.2, "volume": 3068637.0}, {"date": "2024-02-27", "close": 4.21, "volume": 3023148.0}, {"date": "2024-02-28", "close": 4.03, "volume": 4990079.0}, {"date": "2024-02-29", "close": 4.12, "volume": 4741938.0}, {"date": "2024-03-01", "close": 4.24, "volume": 4515249.0}, {"date": "2024-03-04", "close": 4.3, "volume": 5536524.0}, {"date": "2024-03-05", "close": 3.93, "volume": 12067710.0}, {"date": "2024-03-06", "close": 4.45, "volume": 13539140.0}, {"date": "2024-03-07", "close": 4.56, "volume": 7454473.0}, {"date": "2024-03-08", "close": 4.64, "volume": 5544036.0}, {"date": "2024-03-11", "close": 4.57, "volume": 5001789.0}, {"date": "2024-03-12", "close": 4.47, "volume": 3764221.0}, {"date": "2024-03-13", "close": 4.75, "volume": 6347287.0}, {"date": "2024-03-14", "close": 4.56, "volume": 6143424.0}, {"date": "2024-03-15", "close": 4.52, "volume": 7370295.0}, {"date": "2024-03-18", "close": 4.17, "volume": 11968470.0}, {"date": "2024-03-19", "close": 4.14, "volume": 8637782.0}, {"date": "2024-03-20", "close": 4.54, "volume": 10894630.0}, {"date": "2024-03-21", "close": 4.62, "volume": 13075770.0}, {"date": "2024-03-22", "close": 4.55, "volume": 5917718.0}, {"date": "2024-03-25", "close": 4.57, "volume": 3516124.0}, {"date": "2024-03-26", "close": 4.47, "volume": 2756536.0}, {"date": "2024-03-27", "close": 4.49, "volume": 3780691.0}, {"date": "2024-03-28", "close": 4.71, "volume": 5148398.0}, {"date": "2024-04-01", "close": 4.67, "volume": 5050131.0}, {"date": "2024-04-02", "close": 4.82, "volume": 6884444.0}, {"date": "2024-04-03", "close": 5.03, "volume": 9052748.0}, {"date": "2024-04-04", "close": 5.1, "volume": 10852460.0}, {"date": "2024-04-05", "close": 5.18, "volume": 4764908.0}, {"date": "2024-04-08", "close": 5.51, "volume": 11975420.0}, {"date": "2024-04-09", "close": 5.68, "volume": 12701830.0}, {"date": "2024-04-10", "close": 5.38, "volume": 9419720.0}, {"date": "2024-04-11", "close": 5.55, "volume": 5674877.0}, {"date": "2024-04-12", "close": 5.44, "volume": 12002480.0}, {"date": "2024-04-15", "close": 5.32, "volume": 8745534.0}, {"date": "2024-04-16", "close": 5.2, "volume": 5533810.0}, {"date": "2024-04-17", "close": 5.42, "volume": 7665053.0}, {"date": "2024-04-18", "close": 5.32, "volume": 6570785.0}, {"date": "2024-04-19", "close": 5.12, "volume": 5599282.0}, {"date": "2024-04-22", "close": 4.98, "volume": 6179095.0}, {"date": "2024-04-23", "close": 4.85, "volume": 6944635.0}, {"date": "2024-04-24", "close": 4.88, "volume": 4193369.0}, {"date": "2024-04-25", "close": 4.85, "volume": 6667985.0}, {"date": "2024-04-26", "close": 4.93, "volume": 5259704.0}, {"date": "2024-04-29", "close": 5.07, "volume": 8854199.0}, {"date": "2024-04-30", "close": 4.65, "volume": 7113268.0}, {"date": "2024-05-01", "close": 4.61, "volume": 8165648.0}, {"date": "2024-05-02", "close": 4.56, "volume": 4379701.0}, {"date": "2024-05-03", "close": 4.7, "volume": 5263416.0}, {"date": "2024-05-06", "close": 4.87, "volume": 6398497.0}, {"date": "2024-05-07", "close": 4.91, "volume": 3773492.0}, {"date": "2024-05-08", "close": 4.66, "volume": 5352768.0}, {"date": "2024-05-09", "close": 5.05, "volume": 8463626.0}, {"date": "2024-05-10", "close": 5.04, "volume": 5854514.0}, {"date": "2024-05-13", "close": 5.04, "volume": 5267131.0}, {"date": "2024-05-14", "close": 5.09, "volume": 9359815.0}, {"date": "2024-05-15", "close": 5.44, "volume": 11166220.0}, {"date": "2024-05-16", "close": 5.47, "volume": 5977142.0}, {"date": "2024-05-17", "close": 5.69, "volume": 12273700.0}, {"date": "2024-05-20", "close": 5.69, "volume": 7377090.0}, {"date": "2024-05-21", "close": 5.66, "volume": 7615341.0}, {"date": "2024-05-22", "close": 5.25, "volume": 11682840.0}, {"date": "2024-05-23", "close": 5.09, "volume": 6737143.0}, {"date": "2024-05-24", "close": 5.22, "volume": 4184393.0}, {"date": "2024-05-28", "close": 5.12, "volume": 6981758.0}, {"date": "2024-05-29", "close": 5.04, "volume": 6225203.0}, {"date": "2024-05-30", "close": 5.12, "volume": 6409407.0}, {"date": "2024-05-31", "close": 5.07, "volume": 5283342.0}, {"date": "2024-06-03", "close": 5.06, "volume": 4396839.0}, {"date": "2024-06-04", "close": 4.55, "volume": 14087860.0}, {"date": "2024-06-05", "close": 4.55, "volume": 7106484.0}, {"date": "2024-06-06", "close": 4.67, "volume": 6223665.0}, {"date": "2024-06-07", "close": 4.44, "volume": 6647259.0}, {"date": "2024-06-10", "close": 4.58, "volume": 3806683.0}, {"date": "2024-06-11", "close": 4.51, "volume": 4451100.0}, {"date": "2024-06-12", "close": 4.51, "volume": 5155688.0}, {"date": "2024-06-13", "close": 4.37, "volume": 5684346.0}, {"date": "2024-06-14", "close": 4.56, "volume": 7759965.0}, {"date": "2024-06-17", "close": 4.49, "volume": 3740095.0}, {"date": "2024-06-18", "close": 4.61, "volume": 3881282.0}, {"date": "2024-06-20", "close": 4.64, "volume": 6563370.0}, {"date": "2024-06-21", "close": 4.75, "volume": 8878168.0}, {"date": "2024-06-24", "close": 4.78, "volume": 5635416.0}, {"date": "2024-06-25", "close": 4.4, "volume": 6244328.0}, {"date": "2024-06-26", "close": 4.4, "volume": 6624844.0}, {"date": "2024-06-27", "close": 4.29, "volume": 3923729.0}, {"date": "2024-06-28", "close": 4.35, "volume": 3389313.0}, {"date": "2024-07-01", "close": 4.22, "volume": 4016825.0}, {"date": "2024-07-02", "close": 4.26, "volume": 7822745.0}, {"date": "2024-07-03", "close": 4.62, "volume": 5987821.0}, {"date": "2024-07-05", "close": 4.9, "volume": 7180259.0}, {"date": "2024-07-08", "close": 4.84, "volume": 5032386.0}, {"date": "2024-07-09", "close": 4.8, "volume": 3540890.0}, {"date": "2024-07-10", "close": 4.86, "volume": 3100553.0}, {"date": "2024-07-11", "close": 4.8, "volume": 5981458.0}, {"date": "2024-07-12", "close": 4.76, "volume": 3020225.0}, {"date": "2024-07-15", "close": 4.71, "volume": 4392722.0}, {"date": "2024-07-16", "close": 4.96, "volume": 5332846.0}, {"date": "2024-07-17", "close": 4.67, "volume": 5835492.0}, {"date": "2024-07-18", "close": 4.48, "volume": 6361279.0}, {"date": "2024-07-19", "close": 4.44, "volume": 3076996.0}, {"date": "2024-07-22", "close": 4.44, "volume": 3746062.0}, {"date": "2024-07-23", "close": 4.45, "volume": 2647914.0}, {"date": "2024-07-24", "close": 4.45, "volume": 4359374.0}, {"date": "2024-07-25", "close": 4.32, "volume": 4724022.0}, {"date": "2024-07-26", "close": 4.29, "volume": 3037548.0}, {"date": "2024-07-29", "close": 4.26, "volume": 3616792.0}, {"date": "2024-07-30", "close": 4.34, "volume": 3584741.0}, {"date": "2024-07-31", "close": 4.53, "volume": 4762455.0}, {"date": "2024-08-01", "close": 4.39, "volume": 4991175.0}, {"date": "2024-08-02", "close": 4.2, "volume": 6718095.0}, {"date": "2024-08-05", "close": 4.0, "volume": 7574554.0}, {"date": "2024-08-06", "close": 4.05, "volume": 5224462.0}, {"date": "2024-08-07", "close": 3.93, "volume": 5897695.0}, {"date": "2024-08-08", "close": 3.97, "volume": 5651791.0}, {"date": "2024-08-09", "close": 3.96, "volume": 4198132.0}, {"date": "2024-08-12", "close": 4.01, "volume": 5243682.0}, {"date": "2024-08-13", "close": 4.1, "volume": 3436057.0}, {"date": "2024-08-14", "close": 4.09, "volume": 2729088.0}, {"date": "2024-08-15", "close": 4.21, "volume": 3891153.0}, {"date": "2024-08-16", "close": 4.23, "volume": 3479919.0}, {"date": "2024-08-19", "close": 4.42, "volume": 3978664.0}, {"date": "2024-08-20", "close": 4.44, "volume": 3414336.0}, {"date": "2024-08-21", "close": 4.55, "volume": 3790595.0}, {"date": "2024-08-22", "close": 4.27, "volume": 4124953.0}, {"date": "2024-08-23", "close": 4.41, "volume": 4323057.0}, {"date": "2024-08-26", "close": 4.4, "volume": 2687777.0}, {"date": "2024-08-27", "close": 4.4, "volume": 1907240.0}, {"date": "2024-08-28", "close": 4.12, "volume": 4590698.0}, {"date": "2024-08-29", "close": 4.13, "volume": 2256077.0}, {"date": "2024-08-30", "close": 3.89, "volume": 10808910.0}, {"date": "2024-09-03", "close": 3.55, "volume": 14903140.0}, {"date": "2024-09-04", "close": 3.65, "volume": 6041794.0}, {"date": "2024-09-05", "close": 3.63, "volume": 3958814.0}, {"date": "2024-09-06", "close": 3.51, "volume": 4215787.0}, {"date": "2024-09-09", "close": 3.37, "volume": 7269753.0}, {"date": "2024-09-10", "close": 3.18, "volume": 16201710.0}, {"date": "2024-09-11", "close": 3.39, "volume": 13765930.0}, {"date": "2024-09-12", "close": 3.73, "volume": 13488770.0}, {"date": "2024-09-13", "close": 4.01, "volume": 11735880.0}, {"date": "2024-09-16", "close": 4.2, "volume": 7807864.0}, {"date": "2024-09-17", "close": 4.25, "volume": 7300691.0}, {"date": "2024-09-18", "close": 4.13, "volume": 5145247.0}, {"date": "2024-09-19", "close": 4.23, "volume": 4320931.0}, {"date": "2024-09-20", "close": 4.14, "volume": 5101321.0}, {"date": "2024-09-23", "close": 4.2, "volume": 3962488.0}, {"date": "2024-09-24", "close": 4.46, "volume": 5666693.0}, {"date": "2024-09-25", "close": 4.35, "volume": 4213524.0}, {"date": "2024-09-26", "close": 4.51, "volume": 6742415.0}, {"date": "2024-09-27", "close": 4.37, "volume": 4378777.0}, {"date": "2024-09-30", "close": 4.11, "volume": 5217647.0}, {"date": "2024-10-01", "close": 4.38, "volume": 5466086.0}, {"date": "2024-10-02", "close": 4.59, "volume": 7679319.0}, {"date": "2024-10-03", "close": 4.51, "volume": 4589090.0}, {"date": "2024-10-04", "close": 4.67, "volume": 4787658.0}, {"date": "2024-10-07", "close": 4.47, "volume": 4837703.0}, {"date": "2024-10-08", "close": 4.38, "volume": 4750984.0}, {"date": "2024-10-09", "close": 4.33, "volume": 3689964.0}, {"date": "2024-10-10", "close": 4.09, "volume": 12889040.0}, {"date": "2024-10-11", "close": 4.17, "volume": 4827258.0}, {"date": "2024-10-14", "close": 4.03, "volume": 5714690.0}, {"date": "2024-10-15", "close": 3.84, "volume": 7935386.0}, {"date": "2024-10-16", "close": 4.04, "volume": 6219327.0}, {"date": "2024-10-17", "close": 4.07, "volume": 4385061.0}, {"date": "2024-10-18", "close": 4.44, "volume": 8344610.0}, {"date": "2024-10-21", "close": 4.49, "volume": 6867771.0}, {"date": "2024-10-22", "close": 4.72, "volume": 7910757.0}, {"date": "2024-10-23", "close": 4.4, "volume": 10153880.0}, {"date": "2024-10-24", "close": 4.96, "volume": 17038890.0}, {"date": "2024-10-25", "close": 4.93, "volume": 13312750.0}, {"date": "2024-10-28", "close": 5.04, "volume": 6876892.0}, {"date": "2024-10-29", "close": 5.22, "volume": 9372248.0}, {"date": "2024-10-30", "close": 4.89, "volume": 7162135.0}, {"date": "2024-10-31", "close": 4.67, "volume": 8146051.0}, {"date": "2024-11-01", "close": 4.64, "volume": 4417647.0}, {"date": "2024-11-04", "close": 4.53, "volume": 4240013.0}, {"date": "2024-11-05", "close": 4.86, "volume": 9585001.0}, {"date": "2024-11-06", "close": 4.67, "volume": 6915524.0}, {"date": "2024-11-07", "close": 4.84, "volume": 6103047.0}, {"date": "2024-11-08", "close": 4.6, "volume": 6942853.0}, {"date": "2024-11-11", "close": 4.22, "volume": 9668779.0}, {"date": "2024-11-12", "close": 4.12, "volume": 8077610.0}, {"date": "2024-11-13", "close": 4.03, "volume": 6039996.0}, {"date": "2024-11-14", "close": 4.06, "volume": 6283284.0}, {"date": "2024-11-15", "close": 3.98, "volume": 5349695.0}, {"date": "2024-11-18", "close": 4.25, "volume": 7166993.0}, {"date": "2024-11-19", "close": 4.31, "volume": 3919565.0}, {"date": "2024-11-20", "close": 4.2, "volume": 4508417.0}, {"date": "2024-11-21", "close": 4.27, "volume": 4058987.0}, {"date": "2024-11-22", "close": 4.22, "volume": 3350577.0}, {"date": "2024-11-25", "close": 4.07, "volume": 4396328.0}, {"date": "2024-11-26", "close": 4.04, "volume": 5483979.0}, {"date": "2024-11-27", "close": 4.02, "volume": 4438693.0}, {"date": "2024-11-29", "close": 4.09, "volume": 2325800.0}, {"date": "2024-12-02", "close": 4.14, "volume": 4732121.0}, {"date": "2024-12-03", "close": 4.24, "volume": 4447062.0}, {"date": "2024-12-04", "close": 4.08, "volume": 4462532.0}, {"date": "2024-12-05", "close": 3.99, "volume": 6161901.0}, {"date": "2024-12-06", "close": 3.89, "volume": 4502174.0}, {"date": "2024-12-09", "close": 4.09, "volume": 7542571.0}, {"date": "2024-12-10", "close": 4.17, "volume": 5680580.0}, {"date": "2024-12-11", "close": 4.32, "volume": 7135304.0}, {"date": "2024-12-12", "close": 4.14, "volume": 3493090.0}, {"date": "2024-12-13", "close": 4.01, "volume": 5970188.0}, {"date": "2024-12-16", "close": 3.89, "volume": 4544088.0}, {"date": "2024-12-17", "close": 3.8, "volume": 6064494.0}, {"date": "2024-12-18", "close": 3.56, "volume": 7044130.0}, {"date": "2024-12-19", "close": 3.55, "volume": 8454536.0}, {"date": "2024-12-20", "close": 3.61, "volume": 3992896.0}, {"date": "2024-12-23", "close": 3.57, "volume": 4362161.0}, {"date": "2024-12-24", "close": 3.5, "volume": 3554253.0}, {"date": "2024-12-26", "close": 3.47, "volume": 3522724.0}, {"date": "2024-12-27", "close": 3.43, "volume": 6483620.0}, {"date": "2024-12-30", "close": 3.24, "volume": 11549760.0}, {"date": "2024-12-31", "close": 3.3, "volume": 4781124.0}, {"date": "2025-01-02", "close": 3.47, "volume": 5444174.0}, {"date": "2025-01-03", "close": 3.37, "volume": 5756916.0}, {"date": "2025-01-06", "close": 3.35, "volume": 4633430.0}, {"date": "2025-01-07", "close": 3.51, "volume": 7169823.0}, {"date": "2025-01-08", "close": 3.52, "volume": 4338699.0}, {"date": "2025-01-10", "close": 3.6, "volume": 6544714.0}, {"date": "2025-01-13", "close": 3.52, "volume": 4470918.0}, {"date": "2025-01-14", "close": 3.56, "volume": 3651903.0}, {"date": "2025-01-15", "close": 3.62, "volume": 4162282.0}, {"date": "2025-01-16", "close": 3.4, "volume": 8901187.0}, {"date": "2025-01-17", "close": 3.5, "volume": 6649967.0}, {"date": "2025-01-21", "close": 3.57, "volume": 5818624.0}, {"date": "2025-01-22", "close": 3.64, "volume": 6622133.0}, {"date": "2025-01-23", "close": 3.66, "volume": 4412054.0}, {"date": "2025-01-24", "close": 3.76, "volume": 5199143.0}, {"date": "2025-01-27", "close": 3.52, "volume": 8197320.0}, {"date": "2025-01-28", "close": 3.5, "volume": 4462850.0}, {"date": "2025-01-29", "close": 3.54, "volume": 6455711.0}, {"date": "2025-01-30", "close": 3.81, "volume": 9341600.0}, {"date": "2025-01-31", "close": 3.81, "volume": 10784770.0}, {"date": "2025-02-03", "close": 3.9, "volume": 9662912.0}, {"date": "2025-02-04", "close": 4.04, "volume": 9262816.0}, {"date": "2025-02-05", "close": 4.03, "volume": 7813112.0}, {"date": "2025-02-06", "close": 4.0, "volume": 7177228.0}, {"date": "2025-02-07", "close": 3.91, "volume": 7984313.0}, {"date": "2025-02-10", "close": 4.0, "volume": 4039448.0}, {"date": "2025-02-11", "close": 3.96, "volume": 5927827.0}, {"date": "2025-02-12", "close": 3.98, "volume": 7813732.0}, {"date": "2025-02-13", "close": 3.96, "volume": 8323814.0}, {"date": "2025-02-14", "close": 3.83, "volume": 8972024.0}, {"date": "2025-02-18", "close": 3.83, "volume": 7110214.0}, {"date": "2025-02-19", "close": 3.61, "volume": 9539159.0}, {"date": "2025-02-20", "close": 3.73, "volume": 6250498.0}, {"date": "2025-02-21", "close": 3.51, "volume": 9106882.0}, {"date": "2025-02-24", "close": 3.57, "volume": 7260262.0}, {"date": "2025-02-25", "close": 3.47, "volume": 10321380.0}, {"date": "2025-02-26", "close": 3.35, "volume": 10087380.0}, {"date": "2025-02-27", "close": 3.2, "volume": 10850290.0}, {"date": "2025-02-28", "close": 3.19, "volume": 11359630.0}, {"date": "2025-03-03", "close": 3.23, "volume": 7446416.0}, {"date": "2025-03-04", "close": 3.36, "volume": 5898956.0}, {"date": "2025-03-05", "close": 3.57, "volume": 6719284.0}, {"date": "2025-03-06", "close": 3.74, "volume": 10410140.0}, {"date": "2025-03-07", "close": 3.88, "volume": 10040620.0}, {"date": "2025-03-10", "close": 3.75, "volume": 11235260.0}, {"date": "2025-03-11", "close": 4.04, "volume": 13133470.0}, {"date": "2025-03-12", "close": 3.9, "volume": 10658310.0}, {"date": "2025-03-13", "close": 3.86, "volume": 8468767.0}, {"date": "2025-03-14", "close": 3.93, "volume": 5640535.0}, {"date": "2025-03-17", "close": 4.09, "volume": 7468392.0}, {"date": "2025-03-18", "close": 4.32, "volume": 13034690.0}, {"date": "2025-03-19", "close": 4.48, "volume": 11481380.0}, {"date": "2025-03-20", "close": 4.38, "volume": 7919880.0}, {"date": "2025-03-21", "close": 4.37, "volume": 7475403.0}, {"date": "2025-03-24", "close": 4.33, "volume": 5329282.0}, {"date": "2025-03-25", "close": 4.33, "volume": 7505774.0}, {"date": "2025-03-26", "close": 4.35, "volume": 6101178.0}, {"date": "2025-03-27", "close": 4.35, "volume": 6423409.0}, {"date": "2025-03-28", "close": 4.38, "volume": 9376410.0}, {"date": "2025-03-31", "close": 4.58, "volume": 21735030.0}, {"date": "2025-04-01", "close": 4.52, "volume": 13357750.0}, {"date": "2025-04-02", "close": 4.53, "volume": 7981202.0}, {"date": "2025-04-03", "close": 4.15, "volume": 13950160.0}, {"date": "2025-04-04", "close": 3.44, "volume": 19632540.0}, {"date": "2025-04-07", "close": 3.43, "volume": 12492450.0}, {"date": "2025-04-08", "close": 3.22, "volume": 21791410.0}, {"date": "2025-04-09", "close": 3.82, "volume": 25352850.0}, {"date": "2025-04-10", "close": 3.89, "volume": 14324220.0}, {"date": "2025-04-11", "close": 4.38, "volume": 14596670.0}, {"date": "2025-04-14", "close": 4.43, "volume": 10796910.0}, {"date": "2025-04-15", "close": 4.48, "volume": 12296080.0}, {"date": "2025-04-16", "close": 4.9, "volume": 20456060.0}, {"date": "2025-04-17", "close": 4.97, "volume": 18198530.0}, {"date": "2025-04-21", "close": 5.02, "volume": 10727270.0}, {"date": "2025-04-22", "close": 5.02, "volume": 17439990.0}, {"date": "2025-04-23", "close": 4.86, "volume": 14205720.0}, {"date": "2025-04-24", "close": 4.7, "volume": 8751691.0}, {"date": "2025-04-25", "close": 4.53, "volume": 6814848.0}, {"date": "2025-04-28", "close": 4.59, "volume": 7401829.0}, {"date": "2025-04-29", "close": 4.56, "volume": 7347050.0}, {"date": "2025-04-30", "close": 4.65, "volume": 7947873.0}, {"date": "2025-05-01", "close": 4.51, "volume": 7853341.0}, {"date": "2025-05-02", "close": 4.61, "volume": 7561585.0}, {"date": "2025-05-05", "close": 4.72, "volume": 5192444.0}, {"date": "2025-05-06", "close": 4.95, "volume": 6321735.0}, {"date": "2025-05-07", "close": 5.06, "volume": 9400791.0}, {"date": "2025-05-08", "close": 4.98, "volume": 8894556.0}, {"date": "2025-05-09", "close": 5.11, "volume": 6823596.0}, {"date": "2025-05-12", "close": 4.62, "volume": 10773620.0}, {"date": "2025-05-13", "close": 4.6, "volume": 6784115.0}, {"date": "2025-05-14", "close": 4.57, "volume": 7972717.0}, {"date": "2025-05-15", "close": 4.72, "volume": 9974323.0}, {"date": "2025-05-16", "close": 4.75, "volume": 5293196.0}, {"date": "2025-05-19", "close": 4.84, "volume": 8586077.0}, {"date": "2025-05-20", "close": 5.54, "volume": 19193120.0}, {"date": "2025-05-21", "close": 5.72, "volume": 17078860.0}, {"date": "2025-05-22", "close": 5.99, "volume": 21548040.0}, {"date": "2025-05-23", "close": 6.14, "volume": 14725480.0}, {"date": "2025-05-27", "close": 6.07, "volume": 8255253.0}, {"date": "2025-05-28", "close": 6.16, "volume": 13839860.0}, {"date": "2025-05-29", "close": 6.2, "volume": 12107950.0}, {"date": "2025-05-30", "close": 6.09, "volume": 12061160.0}, {"date": "2025-06-02", "close": 6.32, "volume": 13025190.0}, {"date": "2025-06-03", "close": 6.17, "volume": 8405578.0}, {"date": "2025-06-04", "close": 6.03, "volume": 11601030.0}, {"date": "2025-06-05", "close": 6.5, "volume": 29593470.0}, {"date": "2025-06-06", "close": 6.74, "volume": 19934630.0}, {"date": "2025-06-09", "close": 6.84, "volume": 11745450.0}, {"date": "2025-06-10", "close": 6.74, "volume": 15360230.0}, {"date": "2025-06-11", "close": 6.98, "volume": 13146370.0}, {"date": "2025-06-12", "close": 7.18, "volume": 13695950.0}, {"date": "2025-06-13", "close": 6.94, "volume": 11284550.0}, {"date": "2025-06-16", "close": 6.98, "volume": 7906913.0}, {"date": "2025-06-17", "close": 6.82, "volume": 11228350.0}, {"date": "2025-06-18", "close": 6.98, "volume": 10603200.0}, {"date": "2025-06-20", "close": 6.91, "volume": 16651880.0}, {"date": "2025-06-23", "close": 7.07, "volume": 11166390.0}, {"date": "2025-06-24", "close": 6.91, "volume": 6509992.0}, {"date": "2025-06-25", "close": 7.0, "volume": 6252177.0}, {"date": "2025-06-26", "close": 7.55, "volume": 12464470.0}, {"date": "2025-06-27", "close": 7.01, "volume": 14189360.0}, {"date": "2025-06-30", "close": 7.22, "volume": 6851945.0}, {"date": "2025-07-01", "close": 7.28, "volume": 7173655.0}, {"date": "2025-07-02", "close": 7.62, "volume": 8769608.0}, {"date": "2025-07-03", "close": 7.57, "volume": 5077834.0}, {"date": "2025-07-07", "close": 7.93, "volume": 11531450.0}, {"date": "2025-07-08", "close": 7.47, "volume": 8256034.0}, {"date": "2025-07-09", "close": 7.52, "volume": 4329480.0}, {"date": "2025-07-10", "close": 7.94, "volume": 9761662.0}, {"date": "2025-07-11", "close": 8.26, "volume": 8860280.0}, {"date": "2025-07-14", "close": 8.4, "volume": 10460090.0}, {"date": "2025-07-15", "close": 8.46, "volume": 11569440.0}, {"date": "2025-07-16", "close": 8.59, "volume": 7316743.0}, {"date": "2025-07-17", "close": 8.78, "volume": 8831821.0}, {"date": "2025-07-18", "close": 9.08, "volume": 9044228.0}, {"date": "2025-07-21", "close": 9.44, "volume": 8692118.0}, {"date": "2025-07-22", "close": 9.58, "volume": 11806460.0}, {"date": "2025-07-23", "close": 9.64, "volume": 8342137.0}, {"date": "2025-07-24", "close": 9.6, "volume": 10042160.0}, {"date": "2025-07-25", "close": 9.24, "volume": 11304250.0}, {"date": "2025-07-28", "close": 9.22, "volume": 8836985.0}, {"date": "2025-07-29", "close": 9.15, "volume": 7050587.0}, {"date": "2025-07-30", "close": 8.55, "volume": 16537950.0}, {"date": "2025-07-31", "close": 8.36, "volume": 9582495.0}, {"date": "2025-08-01", "close": 8.28, "volume": 9246831.0}, {"date": "2025-08-04", "close": 8.95, "volume": 8074070.0}, {"date": "2025-08-05", "close": 8.96, "volume": 10803440.0}, {"date": "2025-08-06", "close": 8.75, "volume": 5196727.0}, {"date": "2025-08-07", "close": 8.75, "volume": 11007370.0}, {"date": "2025-08-08", "close": 8.84, "volume": 7407651.0}, {"date": "2025-08-11", "close": 8.65, "volume": 8034389.0}, {"date": "2025-08-12", "close": 8.73, "volume": 3754360.0}, {"date": "2025-08-13", "close": 8.56, "volume": 4710561.0}, {"date": "2025-08-14", "close": 8.48, "volume": 3938378.0}, {"date": "2025-08-15", "close": 8.1, "volume": 8061088.0}, {"date": "2025-08-18", "close": 8.15, "volume": 4308216.0}, {"date": "2025-08-19", "close": 7.83, "volume": 5928536.0}, {"date": "2025-08-20", "close": 7.98, "volume": 6385560.0}, {"date": "2025-08-21", "close": 8.21, "volume": 4513552.0}, {"date": "2025-08-22", "close": 8.33, "volume": 4833527.0}, {"date": "2025-08-25", "close": 8.36, "volume": 3796578.0}, {"date": "2025-08-26", "close": 8.37, "volume": 5839156.0}, {"date": "2025-08-27", "close": 7.86, "volume": 12704650.0}, {"date": "2025-08-28", "close": 7.27, "volume": 15608760.0}, {"date": "2025-08-29", "close": 7.57, "volume": 7347817.0}, {"date": "2025-09-02", "close": 8.28, "volume": 13070740.0}, {"date": "2025-09-03", "close": 8.57, "volume": 9172167.0}, {"date": "2025-09-04", "close": 8.08, "volume": 6901346.0}, {"date": "2025-09-05", "close": 8.59, "volume": 17220430.0}, {"date": "2025-09-08", "close": 9.02, "volume": 8694195.0}, {"date": "2025-09-09", "close": 8.54, "volume": 5794607.0}, {"date": "2025-09-10", "close": 8.63, "volume": 10536600.0}, {"date": "2025-09-11", "close": 8.74, "volume": 5368524.0}, {"date": "2025-09-12", "close": 8.72, "volume": 5318358.0}, {"date": "2025-09-15", "close": 8.82, "volume": 5576983.0}, {"date": "2025-09-16", "close": 8.62, "volume": 6856605.0}, {"date": "2025-09-17", "close": 8.55, "volume": 5801046.0}, {"date": "2025-09-18", "close": 8.73, "volume": 5068924.0}, {"date": "2025-09-19", "close": 9.54, "volume": 8802174.0}, {"date": "2025-09-22", "close": 10.07, "volume": 9337299.0}, {"date": "2025-09-23", "close": 10.31, "volume": 11619470.0}, {"date": "2025-09-24", "close": 10.19, "volume": 11087230.0}, {"date": "2025-09-25", "close": 10.66, "volume": 11714680.0}, {"date": "2025-09-26", "close": 11.16, "volume": 11198840.0}, {"date": "2025-09-29", "close": 11.24, "volume": 10089820.0}, {"date": "2025-09-30", "close": 11.24, "volume": 9445855.0}, {"date": "2025-10-01", "close": 11.48, "volume": 11614280.0}, {"date": "2025-10-02", "close": 11.37, "volume": 6871201.0}, {"date": "2025-10-03", "close": 11.17, "volume": 7162130.0}, {"date": "2025-10-06", "close": 11.31, "volume": 7147091.0}, {"date": "2025-10-07", "close": 11.47, "volume": 9207950.0}, {"date": "2025-10-08", "close": 12.1, "volume": 11275750.0}, {"date": "2025-10-09", "close": 11.19, "volume": 12248770.0}, {"date": "2025-10-10", "close": 10.95, "volume": 10527220.0}, {"date": "2025-10-13", "close": 11.79, "volume": 8426171.0}, {"date": "2025-10-14", "close": 11.72, "volume": 6839786.0}, {"date": "2025-10-15", "close": 12.09, "volume": 6720815.0}, {"date": "2025-10-16", "close": 12.82, "volume": 14770830.0}, {"date": "2025-10-17", "close": 11.38, "volume": 14348950.0}, {"date": "2025-10-20", "close": 11.61, "volume": 7040508.0}, {"date": "2025-10-21", "close": 10.35, "volume": 12609270.0}, {"date": "2025-10-22", "close": 10.96, "volume": 10474510.0}, {"date": "2025-10-23", "close": 11.15, "volume": 8215973.0}, {"date": "2025-10-24", "close": 11.12, "volume": 4997597.0}, {"date": "2025-10-27", "close": 10.43, "volume": 9259188.0}, {"date": "2025-10-28", "close": 10.75, "volume": 6961150.0}, {"date": "2025-10-29", "close": 10.75, "volume": 5263252.0}, {"date": "2025-10-30", "close": 10.92, "volume": 5537279.0}, {"date": "2025-10-31", "close": 10.56, "volume": 4266468.0}, {"date": "2025-11-03", "close": 10.46, "volume": 3536604.0}, {"date": "2025-11-04", "close": 9.79, "volume": 7346403.0}, {"date": "2025-11-05", "close": 10.02, "volume": 4338827.0}, {"date": "2025-11-06", "close": 10.39, "volume": 7295560.0}, {"date": "2025-11-07", "close": 10.68, "volume": 6590578.0}, {"date": "2025-11-10", "close": 11.37, "volume": 6559937.0}, {"date": "2025-11-11", "close": 11.51, "volume": 3962655.0}, {"date": "2025-11-12", "close": 11.72, "volume": 5037046.0}, {"date": "2025-11-13", "close": 11.27, "volume": 4260269.0}, {"date": "2025-11-14", "close": 11.11, "volume": 4421733.0}, {"date": "2025-11-17", "close": 11.0, "volume": 4437901.0}, {"date": "2025-11-18", "close": 11.0, "volume": 3709596.0}, {"date": "2025-11-19", "close": 11.62, "volume": 8717033.0}, {"date": "2025-11-20", "close": 11.17, "volume": 6513271.0}, {"date": "2025-11-21", "close": 11.09, "volume": 6712341.0}, {"date": "2025-11-24", "close": 12.08, "volume": 4966834.0}, {"date": "2025-11-25", "close": 11.9, "volume": 6010402.0}, {"date": "2025-11-26", "close": 12.58, "volume": 4105932.0}, {"date": "2025-11-28", "close": 13.33, "volume": 4895090.0}, {"date": "2025-12-01", "close": 13.13, "volume": 5665839.0}, {"date": "2025-12-02", "close": 12.65, "volume": 5127368.0}, {"date": "2025-12-03", "close": 12.47, "volume": 3657059.0}, {"date": "2025-12-04", "close": 12.35, "volume": 3041369.0}, {"date": "2025-12-05", "close": 12.35, "volume": 5163569.0}, {"date": "2025-12-08", "close": 12.48, "volume": 3353556.0}, {"date": "2025-12-09", "close": 12.66, "volume": 3184255.0}, {"date": "2025-12-10", "close": 12.65, "volume": 4452805.0}, {"date": "2025-12-11", "close": 13.13, "volume": 5648671.0}, {"date": "2025-12-12", "close": 13.29, "volume": 10337340.0}, {"date": "2025-12-15", "close": 13.57, "volume": 5709136.0}, {"date": "2025-12-16", "close": 13.69, "volume": 5452235.0}, {"date": "2025-12-17", "close": 13.93, "volume": 5345058.0}, {"date": "2025-12-18", "close": 13.91, "volume": 6451900.0}, {"date": "2025-12-19", "close": 14.32, "volume": 5142369.0}, {"date": "2025-12-22", "close": 15.15, "volume": 8211640.0}, {"date": "2025-12-23", "close": 15.39, "volume": 4950152.0}, {"date": "2025-12-24", "close": 15.1, "volume": 4823500.0}, {"date": "2025-12-26", "close": 15.7, "volume": 6754090.0}, {"date": "2025-12-29", "close": 14.2, "volume": 9637081.0}, {"date": "2025-12-30", "close": 14.6, "volume": 6738231.0}, {"date": "2025-12-31", "close": 14.25, "volume": 5628876.0}, {"date": "2026-01-02", "close": 14.46, "volume": 9424876.0}, {"date": "2026-01-05", "close": 15.14, "volume": 7875693.0}, {"date": "2026-01-06", "close": 16.19, "volume": 11685440.0}, {"date": "2026-01-07", "close": 15.92, "volume": 6113526.0}, {"date": "2026-01-08", "close": 15.32, "volume": 6367051.0}, {"date": "2026-01-09", "close": 15.65, "volume": 4631906.0}, {"date": "2026-01-12", "close": 16.84, "volume": 7424112.0}, {"date": "2026-01-13", "close": 17.14, "volume": 6157139.0}, {"date": "2026-01-14", "close": 17.53, "volume": 5665917.0}, {"date": "2026-01-15", "close": 17.23, "volume": 5427225.0}, {"date": "2026-01-16", "close": 16.77, "volume": 8593630.0}, {"date": "2026-01-20", "close": 17.28, "volume": 7946243.0}, {"date": "2026-01-21", "close": 17.38, "volume": 10448220.0}, {"date": "2026-01-22", "close": 18.15, "volume": 7766616.0}, {"date": "2026-01-23", "close": 19.45, "volume": 12241960.0}, {"date": "2026-01-26", "close": 19.37, "volume": 14785760.0}, {"date": "2026-01-27", "close": 20.06, "volume": 8978451.0}, {"date": "2026-01-28", "close": 21.12, "volume": 10587240.0}, {"date": "2026-01-29", "close": 19.99, "volume": 13185490.0}, {"date": "2026-01-30", "close": 16.88, "volume": 17301300.0}, {"date": "2026-02-02", "close": 16.87, "volume": 10118010.0}, {"date": "2026-02-03", "close": 17.51, "volume": 10398530.0}, {"date": "2026-02-04", "close": 17.17, "volume": 9198805.0}, {"date": "2026-02-05", "close": 15.38, "volume": 14049750.0}, {"date": "2026-02-06", "close": 16.45, "volume": 6395807.0}, {"date": "2026-02-09", "close": 17.0, "volume": 4690459.0}, {"date": "2026-02-10", "close": 16.78, "volume": 4355709.0}, {"date": "2026-02-11", "close": 17.56, "volume": 4233627.0}, {"date": "2026-02-12", "close": 16.03, "volume": 6819898.0}, {"date": "2026-02-13", "close": 17.23, "volume": 4884267.0}, {"date": "2026-02-17", "close": 16.06, "volume": 6386379.0}, {"date": "2026-02-18", "close": 15.88, "volume": 6897233.0}, {"date": "2026-02-19", "close": 15.27, "volume": 7341294.0}, {"date": "2026-02-20", "close": 15.94, "volume": 5990490.0}, {"date": "2026-02-23", "close": 16.17, "volume": 5093147.0}, {"date": "2026-02-24", "close": 16.07, "volume": 6454814.0}, {"date": "2026-02-25", "close": 16.77, "volume": 8527776.0}, {"date": "2026-02-26", "close": 17.0, "volume": 5261705.0}, {"date": "2026-02-27", "close": 17.71, "volume": 5926195.0}, {"date": "2026-03-02", "close": 16.99, "volume": 8100172.0}, {"date": "2026-03-03", "close": 14.95, "volume": 11951390.0}, {"date": "2026-03-04", "close": 15.1, "volume": 5144843.0}, {"date": "2026-03-05", "close": 14.25, "volume": 6780740.0}, {"date": "2026-03-06", "close": 14.1, "volume": 7173863.0}, {"date": "2026-03-09", "close": 14.39, "volume": 6136604.0}, {"date": "2026-03-10", "close": 14.41, "volume": 4097803.0}, {"date": "2026-03-11", "close": 13.9, "volume": 5513293.0}, {"date": "2026-03-12", "close": 13.63, "volume": 4827155.0}, {"date": "2026-03-13", "close": 12.57, "volume": 7808315.0}, {"date": "2026-03-16", "close": 13.34, "volume": 10138050.0}, {"date": "2026-03-17", "close": 13.36, "volume": 7088956.0}, {"date": "2026-03-18", "close": 12.49, "volume": 6807577.0}, {"date": "2026-03-19", "close": 11.63, "volume": 12693910.0}, {"date": "2026-03-20", "close": 11.26, "volume": 7282208.0}, {"date": "2026-03-23", "close": 11.34, "volume": 10482960.0}, {"date": "2026-03-24", "close": 11.47, "volume": 5944210.0}, {"date": "2026-03-25", "close": 11.76, "volume": 6251212.0}, {"date": "2026-03-26", "close": 11.22, "volume": 5136835.0}, {"date": "2026-03-27", "close": 11.54, "volume": 5784819.0}, {"date": "2026-03-30", "close": 11.14, "volume": 5252702.0}, {"date": "2026-03-31", "close": 12.32, "volume": 7339926.0}, {"date": "2026-04-01", "close": 12.41, "volume": 5272623.0}, {"date": "2026-04-02", "close": 12.5, "volume": 4985586.0}, {"date": "2026-04-06", "close": 12.47, "volume": 3272948.0}, {"date": "2026-04-07", "close": 12.39, "volume": 4386843.0}, {"date": "2026-04-08", "close": 13.18, "volume": 9079196.0}, {"date": "2026-04-09", "close": 13.1, "volume": 4955006.0}, {"date": "2026-04-10", "close": 12.82, "volume": 3819777.0}, {"date": "2026-04-13", "close": 13.06, "volume": 2922387.0}, {"date": "2026-04-14", "close": 13.41, "volume": 3760100.0}, {"date": "2026-04-15", "close": 13.19, "volume": 4098614.0}, {"date": "2026-04-16", "close": 13.09, "volume": 5613132.0}, {"date": "2026-04-17", "close": 13.8, "volume": 6317076.0}, {"date": "2026-04-20", "close": 13.48, "volume": 4165784.0}, {"date": "2026-04-21", "close": 12.76, "volume": 5027514.0}, {"date": "2026-04-22", "close": 12.91, "volume": 4252777.0}, {"date": "2026-04-23", "close": 12.66, "volume": 4581686.0}, {"date": "2026-04-24", "close": 12.72, "volume": 4819491.0}, {"date": "2026-04-27", "close": 12.5, "volume": 3659757.0}, {"date": "2026-04-28", "close": 11.93, "volume": 4811283.0}, {"date": "2026-04-29", "close": 11.47, "volume": 6145405.0}, {"date": "2026-04-30", "close": 12.02, "volume": 4163368.0}, {"date": "2026-05-01", "close": 12.07, "volume": 3027121.0}, {"date": "2026-05-04", "close": 11.74, "volume": 3190733.0}, {"date": "2026-05-05", "close": 11.72, "volume": 3109302.0}, {"date": "2026-05-06", "close": 13.44, "volume": 9324316.0}, {"date": "2026-05-07", "close": 13.19, "volume": 6534763.0}, {"date": "2026-05-08", "close": 13.32, "volume": 4346322.0}, {"date": "2026-05-11", "close": 13.83, "volume": 3060363.0}, {"date": "2026-05-12", "close": 13.48, "volume": 3833184.0}, {"date": "2026-05-13", "close": 13.61, "volume": 3879125.0}, {"date": "2026-05-14", "close": 13.16, "volume": 3297580.0}, {"date": "2026-05-15", "close": 12.12, "volume": 4937711.0}, {"date": "2026-05-18", "close": 11.93, "volume": 5052441.0}, {"date": "2026-05-19", "close": 11.4, "volume": 4604535.0}, {"date": "2026-05-20", "close": 11.84, "volume": 4946837.0}, {"date": "2026-05-21", "close": 11.68, "volume": 4765622.0}, {"date": "2026-05-22", "close": 11.44, "volume": 4364172.0}, {"date": "2026-05-26", "close": 12.16, "volume": 4609945.0}, {"date": "2026-05-27", "close": 11.86, "volume": 4522838.0}, {"date": "2026-05-28", "close": 12.16, "volume": 5474624.0}, {"date": "2026-05-29", "close": 11.93, "volume": 6446162.0}, {"date": "2026-06-01", "close": 11.8, "volume": 5174633.0}, {"date": "2026-06-02", "close": 11.84, "volume": 4664790.0}, {"date": "2026-06-03", "close": 11.1, "volume": 4069718.0}, {"date": "2026-06-04", "close": 11.17, "volume": 3401721.0}, {"date": "2026-06-05", "close": 10.12, "volume": 5912255.0}, {"date": "2026-06-08", "close": 9.72, "volume": 4967666.0}, {"date": "2026-06-09", "close": 9.59, "volume": 6030609.0}, {"date": "2026-06-10", "close": 9.08, "volume": 7547783.0}, {"date": "2026-06-11", "close": 9.74, "volume": 7104311.0}, {"date": "2026-06-12", "close": 9.86, "volume": 5807890.0}, {"date": "2026-06-15", "close": 10.72, "volume": 5845674.0}, {"date": "2026-06-16", "close": 10.76, "volume": 4017695.0}, {"date": "2026-06-17", "close": 10.15, "volume": 6571092.0}, {"date": "2026-06-18", "close": 9.67, "volume": 6442203.0}, {"date": "2026-06-22", "close": 9.35, "volume": 5483880.0}, {"date": "2026-06-23", "close": 9.0, "volume": 6621670.0}, {"date": "2026-06-24", "close": 8.59, "volume": 6690458.0}, {"date": "2026-06-25", "close": 8.8, "volume": 4845615.0}, {"date": "2026-06-26", "close": 8.87, "volume": 7266069.0}, {"date": "2026-06-29", "close": 8.62, "volume": 5745539.0}, {"date": "2026-06-30", "close": 8.49, "volume": 5591191.0}, {"date": "2026-07-01", "close": 8.51, "volume": 5710382.0}, {"date": "2026-07-02", "close": 8.96, "volume": 9676120.0}, {"date": "2026-07-06", "close": 8.96, "volume": 5232484.0}, {"date": "2026-07-07", "close": 8.52, "volume": 4650098.0}, {"date": "2026-07-08", "close": 8.27, "volume": 6272538.0}, {"date": "2026-07-09", "close": 8.56, "volume": 4361638.0}, {"date": "2026-07-10", "close": 8.55, "volume": 4148879.0}, {"date": "2026-07-13", "close": 8.42, "volume": 3599745.0}, {"date": "2026-07-14", "close": 8.57, "volume": 4210182.0}, {"date": "2026-07-15", "close": 8.54, "volume": 4838196.0}, {"date": "2026-07-16", "close": 8.12, "volume": 5691155.0}, {"date": "2026-07-17", "close": 8.0, "volume": 4656686.0}, {"date": "2026-07-20", "close": 8.0, "volume": 3383658.0}, {"date": "2026-07-21", "close": 8.59, "volume": 5047403.0}, {"date": "2026-07-22", "close": 8.77, "volume": 6413107.0}, {"date": "2026-07-23", "close": 8.43, "volume": 5525915.0}, {"date": "2026-07-24", "close": 8.36, "volume": 3728102.0}], "refreshing": true}