{"ticker": "SGML", "overview": {"name": "Sigma Lithium Corporation - common shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "SGML", "has_prices": true, "as_of": "2026-07-24", "last": 9.63, "prev_close": 10.02, "change": -0.3899999999999988, "change_pct": -0.03892215568862264, "session_volume": 1523510.0, "vwap_5": 10.097701308474377, "vwap_20": 11.317066899854632, "vwap_60": 15.793598316756285, "vwap_250": 11.236496103245246, "high_52w": 23.65, "low_52w": 4.68, "avg_volume_20": 1544019.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000055", "src": "13DG", "ticker": "SGML", "cik": "1848309", "company": "Sigma Lithium Corp", "company_raw": "Sigma Lithium Corp", "who": "Sigma Lithium Corp", "who_key": "Sigma Lithium Corp", "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": "Sigma Lithium Corp takes a 5.12% passive stake in SGML", "source_url": "https://www.sec.gov/Archives/edgar/data/1848309/0000869178-26-000055-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000055", "src": "13DG", "ticker": "SGML", "cik": "1848309", "company": "Sigma Lithium Corp", "company_raw": "Sigma Lithium Corp", "who": "Sigma Lithium Corp", "who_key": "Sigma Lithium Corp", "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": "Sigma Lithium Corp takes a 5.12% passive stake in SGML", "source_url": "https://www.sec.gov/Archives/edgar/data/1848309/0000869178-26-000055-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sigma Lithium Corporation - common shares", "new_value": "Sigma Lithium Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001848309", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001848309", "applied": 1, "detected_at": "2026-10-27T18:06:40.497184"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SGML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.3, "volume": 5419.0}, {"date": "2021-07-28", "close": 5.5, "volume": 18595.0}, {"date": "2021-07-29", "close": 5.782, "volume": 1782.0}, {"date": "2021-07-30", "close": 6.04, "volume": 5579.0}, {"date": "2021-08-02", "close": 6.45, "volume": 1359.0}, {"date": "2021-08-03", "close": 6.38, "volume": 346.0}, {"date": "2021-08-04", "close": 6.22, "volume": 8317.0}, {"date": "2021-08-05", "close": 6.44, "volume": 421.0}, {"date": "2021-08-06", "close": 6.815, "volume": 8516.0}, {"date": "2021-08-09", "close": 7.56, "volume": 18564.0}, {"date": "2021-08-10", "close": 7.87, "volume": 2006.0}, {"date": "2021-08-11", "close": 7.97, "volume": 11685.0}, {"date": "2021-08-12", "close": 7.954, "volume": 11283.0}, {"date": "2021-08-13", "close": 7.71, "volume": 3937.0}, {"date": "2021-08-16", "close": 7.56, "volume": 5377.0}, {"date": "2021-08-17", "close": 7.46, "volume": 10949.0}, {"date": "2021-08-18", "close": 7.282, "volume": 2070.0}, {"date": "2021-08-19", "close": 6.71, "volume": 9111.0}, {"date": "2021-08-20", "close": 6.858, "volume": 1862.0}, {"date": "2021-08-23", "close": 7.1072, "volume": 300.0}, {"date": "2021-08-24", "close": 7.05, "volume": 10848.0}, {"date": "2021-08-25", "close": 7.1775, "volume": 5311.0}, {"date": "2021-08-26", "close": 7.2, "volume": 2365.0}, {"date": "2021-08-27", "close": 7.28, "volume": 916.0}, {"date": "2021-08-30", "close": 7.4248, "volume": 1193.0}, {"date": "2021-08-31", "close": 7.77, "volume": 8459.0}, {"date": "2021-09-01", "close": 7.78, "volume": 13209.0}, {"date": "2021-09-02", "close": 7.73, "volume": 11705.0}, {"date": "2021-09-03", "close": 7.831, "volume": 1575.0}, {"date": "2021-09-07", "close": 7.8372, "volume": 2924.0}, {"date": "2021-09-08", "close": 8.0816, "volume": 13543.0}, {"date": "2021-09-09", "close": 7.97, "volume": 11628.0}, {"date": "2021-09-10", "close": 8.0, "volume": 2884.0}, {"date": "2021-09-13", "close": 8.1, "volume": 36779.0}, {"date": "2021-09-14", "close": 8.0, "volume": 37129.0}, {"date": "2021-09-15", "close": 7.9, "volume": 17847.0}, {"date": "2021-09-16", "close": 7.8842, "volume": 15451.0}, {"date": "2021-09-17", "close": 8.0, "volume": 15156.0}, {"date": "2021-09-20", "close": 7.6, "volume": 41454.0}, {"date": "2021-09-21", "close": 7.96, "volume": 23450.0}, {"date": "2021-09-22", "close": 7.87, "volume": 11883.0}, {"date": "2021-09-23", "close": 8.21, "volume": 19385.0}, {"date": "2021-09-24", "close": 8.25, "volume": 22840.0}, {"date": "2021-09-27", "close": 8.33, "volume": 13989.0}, {"date": "2021-09-28", "close": 8.16, "volume": 34265.0}, {"date": "2021-09-29", "close": 8.03, "volume": 10692.0}, {"date": "2021-09-30", "close": 8.38, "volume": 54373.0}, {"date": "2021-10-01", "close": 8.8, "volume": 33210.0}, {"date": "2021-10-04", "close": 8.42, "volume": 30638.0}, {"date": "2021-10-05", "close": 8.6, "volume": 95251.0}, {"date": "2021-10-06", "close": 8.47, "volume": 36383.0}, {"date": "2021-10-07", "close": 8.7, "volume": 51389.0}, {"date": "2021-10-08", "close": 9.2, "volume": 75099.0}, {"date": "2021-10-11", "close": 9.2, "volume": 138530.0}, {"date": "2021-10-12", "close": 9.41, "volume": 287789.0}, {"date": "2021-10-13", "close": 9.13, "volume": 173444.0}, {"date": "2021-10-14", "close": 9.48, "volume": 128406.0}, {"date": "2021-10-15", "close": 9.56, "volume": 273901.0}, {"date": "2021-10-18", "close": 9.6, "volume": 162285.0}, {"date": "2021-10-19", "close": 9.6, "volume": 47339.0}, {"date": "2021-10-20", "close": 9.7, "volume": 85352.0}, {"date": "2021-10-21", "close": 9.3, "volume": 74847.0}, {"date": "2021-10-22", "close": 9.19, "volume": 114236.0}, {"date": "2021-10-25", "close": 9.07, "volume": 118223.0}, {"date": "2021-10-26", "close": 8.79, "volume": 218242.0}, {"date": "2021-10-27", "close": 8.68, "volume": 109629.0}, {"date": "2021-10-28", "close": 8.54, "volume": 59766.0}, {"date": "2021-10-29", "close": 8.5, "volume": 144113.0}, {"date": "2021-11-01", "close": 8.56, "volume": 98182.0}, {"date": "2021-11-02", "close": 8.46, "volume": 110475.0}, {"date": "2021-11-03", "close": 8.57, "volume": 26725.0}, {"date": "2021-11-04", "close": 9.5, "volume": 198699.0}, {"date": "2021-11-05", "close": 9.32, "volume": 204466.0}, {"date": "2021-11-08", "close": 9.55, "volume": 203885.0}, {"date": "2021-11-09", "close": 9.38, "volume": 52806.0}, {"date": "2021-11-10", "close": 9.09, "volume": 103577.0}, {"date": "2021-11-11", "close": 9.2, "volume": 56181.0}, {"date": "2021-11-12", "close": 9.21, "volume": 67639.0}, {"date": "2021-11-15", "close": 9.07, "volume": 43147.0}, {"date": "2021-11-16", "close": 9.04, "volume": 47689.0}, {"date": "2021-11-17", "close": 9.11, "volume": 76511.0}, {"date": "2021-11-18", "close": 9.49, "volume": 126164.0}, {"date": "2021-11-19", "close": 9.4, "volume": 122635.0}, {"date": "2021-11-22", "close": 10.0, "volume": 269865.0}, {"date": "2021-11-23", "close": 9.83, "volume": 155253.0}, {"date": "2021-11-24", "close": 9.75, "volume": 214573.0}, {"date": "2021-11-26", "close": 9.69, "volume": 37940.0}, {"date": "2021-11-29", "close": 9.4, "volume": 189254.0}, {"date": "2021-11-30", "close": 9.35, "volume": 239222.0}, {"date": "2021-12-01", "close": 9.4, "volume": 102295.0}, {"date": "2021-12-02", "close": 9.37, "volume": 71056.0}, {"date": "2021-12-03", "close": 9.07, "volume": 271819.0}, {"date": "2021-12-06", "close": 8.69, "volume": 135055.0}, {"date": "2021-12-07", "close": 9.02, "volume": 89228.0}, {"date": "2021-12-08", "close": 9.34, "volume": 46154.0}, {"date": "2021-12-09", "close": 9.67, "volume": 100466.0}, {"date": "2021-12-10", "close": 10.12, "volume": 193443.0}, {"date": "2021-12-13", "close": 9.18, "volume": 127008.0}, {"date": "2021-12-14", "close": 9.3, "volume": 632581.0}, {"date": "2021-12-15", "close": 9.83, "volume": 329217.0}, {"date": "2021-12-16", "close": 10.08, "volume": 60158.0}, {"date": "2021-12-17", "close": 10.11, "volume": 277530.0}, {"date": "2021-12-20", "close": 9.94, "volume": 179209.0}, {"date": "2021-12-21", "close": 9.8, "volume": 52824.0}, {"date": "2021-12-22", "close": 9.73, "volume": 55923.0}, {"date": "2021-12-23", "close": 10.06, "volume": 49923.0}, {"date": "2021-12-27", "close": 10.06, "volume": 83637.0}, {"date": "2021-12-28", "close": 9.75, "volume": 136503.0}, {"date": "2021-12-29", "close": 10.1, "volume": 186708.0}, {"date": "2021-12-30", "close": 10.32, "volume": 197770.0}, {"date": "2021-12-31", "close": 10.41, "volume": 116345.0}, {"date": "2022-01-03", "close": 10.57, "volume": 215652.0}, {"date": "2022-01-04", "close": 9.61, "volume": 277531.0}, {"date": "2022-01-05", "close": 9.75, "volume": 104886.0}, {"date": "2022-01-06", "close": 10.35, "volume": 330872.0}, {"date": "2022-01-07", "close": 11.13, "volume": 601747.0}, {"date": "2022-01-10", "close": 11.3, "volume": 517266.0}, {"date": "2022-01-11", "close": 11.15, "volume": 291388.0}, {"date": "2022-01-12", "close": 11.35, "volume": 636209.0}, {"date": "2022-01-13", "close": 11.1, "volume": 302323.0}, {"date": "2022-01-14", "close": 10.68, "volume": 352515.0}, {"date": "2022-01-18", "close": 10.73, "volume": 199035.0}, {"date": "2022-01-19", "close": 10.25, "volume": 152610.0}, {"date": "2022-01-20", "close": 10.18, "volume": 217931.0}, {"date": "2022-01-21", "close": 9.73, "volume": 209628.0}, {"date": "2022-01-24", "close": 9.28, "volume": 317494.0}, {"date": "2022-01-25", "close": 9.2, "volume": 109285.0}, {"date": "2022-01-26", "close": 9.46, "volume": 129022.0}, {"date": "2022-01-27", "close": 8.78, "volume": 199015.0}, {"date": "2022-01-28", "close": 9.66, "volume": 250805.0}, {"date": "2022-01-31", "close": 9.63, "volume": 86737.0}, {"date": "2022-02-01", "close": 10.04, "volume": 95461.0}, {"date": "2022-02-02", "close": 10.32, "volume": 304698.0}, {"date": "2022-02-03", "close": 10.0, "volume": 61559.0}, {"date": "2022-02-04", "close": 10.27, "volume": 104623.0}, {"date": "2022-02-07", "close": 10.72, "volume": 159314.0}, {"date": "2022-02-08", "close": 10.59, "volume": 205395.0}, {"date": "2022-02-09", "close": 10.47, "volume": 184595.0}, {"date": "2022-02-10", "close": 10.67, "volume": 219345.0}, {"date": "2022-02-11", "close": 10.42, "volume": 82133.0}, {"date": "2022-02-14", "close": 9.81, "volume": 233486.0}, {"date": "2022-02-15", "close": 10.6, "volume": 237353.0}, {"date": "2022-02-16", "close": 10.25, "volume": 118613.0}, {"date": "2022-02-17", "close": 9.77, "volume": 121558.0}, {"date": "2022-02-18", "close": 9.67, "volume": 89682.0}, {"date": "2022-02-22", "close": 9.83, "volume": 145847.0}, {"date": "2022-02-23", "close": 9.52, "volume": 132041.0}, {"date": "2022-02-24", "close": 9.84, "volume": 275191.0}, {"date": "2022-02-25", "close": 10.49, "volume": 184588.0}, {"date": "2022-02-28", "close": 11.06, "volume": 252265.0}, {"date": "2022-03-01", "close": 11.17, "volume": 651011.0}, {"date": "2022-03-02", "close": 11.35, "volume": 259449.0}, {"date": "2022-03-03", "close": 11.16, "volume": 142533.0}, {"date": "2022-03-04", "close": 11.05, "volume": 140401.0}, {"date": "2022-03-07", "close": 11.21, "volume": 143425.0}, {"date": "2022-03-08", "close": 10.89, "volume": 178433.0}, {"date": "2022-03-09", "close": 10.83, "volume": 184517.0}, {"date": "2022-03-10", "close": 11.03, "volume": 111350.0}, {"date": "2022-03-11", "close": 11.08, "volume": 114745.0}, {"date": "2022-03-14", "close": 10.61, "volume": 173724.0}, {"date": "2022-03-15", "close": 10.46, "volume": 93869.0}, {"date": "2022-03-16", "close": 11.35, "volume": 142938.0}, {"date": "2022-03-17", "close": 11.42, "volume": 219669.0}, {"date": "2022-03-18", "close": 11.99, "volume": 374803.0}, {"date": "2022-03-21", "close": 12.93, "volume": 637048.0}, {"date": "2022-03-22", "close": 13.92, "volume": 535941.0}, {"date": "2022-03-23", "close": 14.4, "volume": 337378.0}, {"date": "2022-03-24", "close": 14.69, "volume": 456878.0}, {"date": "2022-03-25", "close": 14.53, "volume": 437829.0}, {"date": "2022-03-28", "close": 13.97, "volume": 504347.0}, {"date": "2022-03-29", "close": 13.75, "volume": 239470.0}, {"date": "2022-03-30", "close": 13.18, "volume": 561451.0}, {"date": "2022-03-31", "close": 13.59, "volume": 181212.0}, {"date": "2022-04-01", "close": 15.53, "volume": 1083215.0}, {"date": "2022-04-04", "close": 16.5, "volume": 968285.0}, {"date": "2022-04-05", "close": 15.99, "volume": 409937.0}, {"date": "2022-04-06", "close": 16.2, "volume": 386539.0}, {"date": "2022-04-07", "close": 17.66, "volume": 738404.0}, {"date": "2022-04-08", "close": 17.02, "volume": 718455.0}, {"date": "2022-04-11", "close": 16.36, "volume": 592895.0}, {"date": "2022-04-12", "close": 16.18, "volume": 725005.0}, {"date": "2022-04-13", "close": 15.9, "volume": 459166.0}, {"date": "2022-04-14", "close": 15.86, "volume": 279536.0}, {"date": "2022-04-18", "close": 17.29, "volume": 572149.0}, {"date": "2022-04-19", "close": 17.04, "volume": 506917.0}, {"date": "2022-04-20", "close": 17.11, "volume": 410159.0}, {"date": "2022-04-21", "close": 16.91, "volume": 498472.0}, {"date": "2022-04-22", "close": 15.71, "volume": 676693.0}, {"date": "2022-04-25", "close": 16.05, "volume": 410188.0}, {"date": "2022-04-26", "close": 15.39, "volume": 261248.0}, {"date": "2022-04-27", "close": 15.22, "volume": 180428.0}, {"date": "2022-04-28", "close": 15.77, "volume": 209929.0}, {"date": "2022-04-29", "close": 15.8, "volume": 307929.0}, {"date": "2022-05-02", "close": 15.94, "volume": 286748.0}, {"date": "2022-05-03", "close": 16.98, "volume": 615219.0}, {"date": "2022-05-04", "close": 17.54, "volume": 484672.0}, {"date": "2022-05-05", "close": 17.02, "volume": 447914.0}, {"date": "2022-05-06", "close": 15.93, "volume": 585124.0}, {"date": "2022-05-09", "close": 14.33, "volume": 567667.0}, {"date": "2022-05-10", "close": 14.04, "volume": 375582.0}, {"date": "2022-05-11", "close": 13.77, "volume": 270880.0}, {"date": "2022-05-12", "close": 14.09, "volume": 209240.0}, {"date": "2022-05-13", "close": 14.55, "volume": 276649.0}, {"date": "2022-05-16", "close": 14.32, "volume": 149951.0}, {"date": "2022-05-17", "close": 14.66, "volume": 306382.0}, {"date": "2022-05-18", "close": 13.87, "volume": 309419.0}, {"date": "2022-05-19", "close": 14.68, "volume": 112526.0}, {"date": "2022-05-20", "close": 14.49, "volume": 287650.0}, {"date": "2022-05-23", "close": 15.49, "volume": 124982.0}, {"date": "2022-05-24", "close": 14.99, "volume": 289605.0}, {"date": "2022-05-25", "close": 15.43, "volume": 207470.0}, {"date": "2022-05-26", "close": 17.18, "volume": 1063049.0}, {"date": "2022-05-27", "close": 18.3, "volume": 1143922.0}, {"date": "2022-05-31", "close": 16.66, "volume": 1215805.0}, {"date": "2022-06-01", "close": 15.22, "volume": 1441842.0}, {"date": "2022-06-02", "close": 17.24, "volume": 382693.0}, {"date": "2022-06-03", "close": 18.07, "volume": 451100.0}, {"date": "2022-06-06", "close": 17.37, "volume": 224122.0}, {"date": "2022-06-07", "close": 17.58, "volume": 253055.0}, {"date": "2022-06-08", "close": 17.55, "volume": 223144.0}, {"date": "2022-06-09", "close": 16.27, "volume": 428005.0}, {"date": "2022-06-10", "close": 17.03, "volume": 294132.0}, {"date": "2022-06-13", "close": 15.57, "volume": 411787.0}, {"date": "2022-06-14", "close": 15.86, "volume": 570258.0}, {"date": "2022-06-15", "close": 15.84, "volume": 590975.0}, {"date": "2022-06-16", "close": 15.17, "volume": 382459.0}, {"date": "2022-06-17", "close": 15.41, "volume": 390083.0}, {"date": "2022-06-21", "close": 15.92, "volume": 217571.0}, {"date": "2022-06-22", "close": 17.05, "volume": 348345.0}, {"date": "2022-06-23", "close": 15.94, "volume": 1091455.0}, {"date": "2022-06-24", "close": 16.1, "volume": 479984.0}, {"date": "2022-06-27", "close": 16.65, "volume": 395442.0}, {"date": "2022-06-28", "close": 16.36, "volume": 324394.0}, {"date": "2022-06-29", "close": 15.58, "volume": 1634038.0}, {"date": "2022-06-30", "close": 15.4, "volume": 675795.0}, {"date": "2022-07-01", "close": 14.78, "volume": 312319.0}, {"date": "2022-07-05", "close": 14.38, "volume": 388995.0}, {"date": "2022-07-06", "close": 13.83, "volume": 496256.0}, {"date": "2022-07-07", "close": 15.29, "volume": 246426.0}, {"date": "2022-07-08", "close": 15.46, "volume": 201519.0}, {"date": "2022-07-11", "close": 14.57, "volume": 155525.0}, {"date": "2022-07-12", "close": 14.3, "volume": 229017.0}, {"date": "2022-07-13", "close": 14.46, "volume": 272623.0}, {"date": "2022-07-14", "close": 13.65, "volume": 270167.0}, {"date": "2022-07-15", "close": 14.37, "volume": 216141.0}, {"date": "2022-07-18", "close": 14.93, "volume": 313229.0}, {"date": "2022-07-19", "close": 14.44, "volume": 294457.0}, {"date": "2022-07-20", "close": 15.12, "volume": 186845.0}, {"date": "2022-07-21", "close": 16.03, "volume": 319661.0}, {"date": "2022-07-22", "close": 14.99, "volume": 218579.0}, {"date": "2022-07-25", "close": 15.89, "volume": 119126.0}, {"date": "2022-07-26", "close": 16.02, "volume": 95539.0}, {"date": "2022-07-27", "close": 16.4, "volume": 297642.0}, {"date": "2022-07-28", "close": 17.71, "volume": 301248.0}, {"date": "2022-07-29", "close": 17.64, "volume": 346663.0}, {"date": "2022-08-01", "close": 18.0, "volume": 173392.0}, {"date": "2022-08-02", "close": 17.84, "volume": 178675.0}, {"date": "2022-08-03", "close": 18.2, "volume": 289458.0}, {"date": "2022-08-04", "close": 18.99, "volume": 319899.0}, {"date": "2022-08-05", "close": 20.11, "volume": 767321.0}, {"date": "2022-08-08", "close": 20.89, "volume": 648797.0}, {"date": "2022-08-09", "close": 21.21, "volume": 524497.0}, {"date": "2022-08-10", "close": 22.47, "volume": 625820.0}, {"date": "2022-08-11", "close": 21.93, "volume": 576021.0}, {"date": "2022-08-12", "close": 23.44, "volume": 693056.0}, {"date": "2022-08-15", "close": 22.84, "volume": 434371.0}, {"date": "2022-08-16", "close": 22.05, "volume": 408548.0}, {"date": "2022-08-17", "close": 21.49, "volume": 415116.0}, {"date": "2022-08-18", "close": 21.0, "volume": 376949.0}, {"date": "2022-08-19", "close": 19.7, "volume": 483047.0}, {"date": "2022-08-22", "close": 21.8, "volume": 668624.0}, {"date": "2022-08-23", "close": 23.38, "volume": 906337.0}, {"date": "2022-08-24", "close": 25.0, "volume": 1070280.0}, {"date": "2022-08-25", "close": 24.91, "volume": 536867.0}, {"date": "2022-08-26", "close": 24.17, "volume": 854520.0}, {"date": "2022-08-29", "close": 23.1, "volume": 676750.0}, {"date": "2022-08-30", "close": 22.22, "volume": 407285.0}, {"date": "2022-08-31", "close": 23.09, "volume": 402544.0}, {"date": "2022-09-01", "close": 21.29, "volume": 948543.0}, {"date": "2022-09-02", "close": 22.39, "volume": 495506.0}, {"date": "2022-09-06", "close": 22.91, "volume": 401154.0}, {"date": "2022-09-07", "close": 23.59, "volume": 314673.0}, {"date": "2022-09-08", "close": 24.72, "volume": 573426.0}, {"date": "2022-09-09", "close": 24.96, "volume": 579402.0}, {"date": "2022-09-12", "close": 27.81, "volume": 1691878.0}, {"date": "2022-09-13", "close": 27.52, "volume": 1161470.0}, {"date": "2022-09-14", "close": 28.87, "volume": 1169796.0}, {"date": "2022-09-15", "close": 27.25, "volume": 1434314.0}, {"date": "2022-09-16", "close": 25.63, "volume": 2147720.0}, {"date": "2022-09-19", "close": 27.1, "volume": 755375.0}, {"date": "2022-09-20", "close": 26.2, "volume": 397192.0}, {"date": "2022-09-21", "close": 27.09, "volume": 926409.0}, {"date": "2022-09-22", "close": 26.33, "volume": 591390.0}, {"date": "2022-09-23", "close": 24.7, "volume": 866250.0}, {"date": "2022-09-26", "close": 24.18, "volume": 658312.0}, {"date": "2022-09-27", "close": 25.04, "volume": 541654.0}, {"date": "2022-09-28", "close": 26.45, "volume": 593421.0}, {"date": "2022-09-29", "close": 26.11, "volume": 1199998.0}, {"date": "2022-09-30", "close": 27.19, "volume": 594695.0}, {"date": "2022-10-03", "close": 28.02, "volume": 535518.0}, {"date": "2022-10-04", "close": 29.81, "volume": 1192965.0}, {"date": "2022-10-05", "close": 29.53, "volume": 773584.0}, {"date": "2022-10-06", "close": 29.41, "volume": 545002.0}, {"date": "2022-10-07", "close": 28.3, "volume": 713423.0}, {"date": "2022-10-10", "close": 28.57, "volume": 645054.0}, {"date": "2022-10-11", "close": 28.5, "volume": 535708.0}, {"date": "2022-10-12", "close": 29.2, "volume": 412770.0}, {"date": "2022-10-13", "close": 30.55, "volume": 782638.0}, {"date": "2022-10-14", "close": 29.47, "volume": 994826.0}, {"date": "2022-10-17", "close": 31.37, "volume": 1353409.0}, {"date": "2022-10-18", "close": 33.35, "volume": 983130.0}, {"date": "2022-10-19", "close": 33.83, "volume": 893757.0}, {"date": "2022-10-20", "close": 33.59, "volume": 727004.0}, {"date": "2022-10-21", "close": 35.48, "volume": 796243.0}, {"date": "2022-10-24", "close": 34.91, "volume": 791909.0}, {"date": "2022-10-25", "close": 36.77, "volume": 940140.0}, {"date": "2022-10-26", "close": 36.26, "volume": 711633.0}, {"date": "2022-10-27", "close": 37.46, "volume": 566432.0}, {"date": "2022-10-28", "close": 36.5, "volume": 647661.0}, {"date": "2022-10-31", "close": 35.74, "volume": 2109819.0}, {"date": "2022-11-01", "close": 35.39, "volume": 954868.0}, {"date": "2022-11-02", "close": 33.25, "volume": 592501.0}, {"date": "2022-11-03", "close": 33.26, "volume": 569868.0}, {"date": "2022-11-04", "close": 34.7, "volume": 465213.0}, {"date": "2022-11-07", "close": 33.56, "volume": 515663.0}, {"date": "2022-11-08", "close": 35.66, "volume": 827049.0}, {"date": "2022-11-09", "close": 34.71, "volume": 567703.0}, {"date": "2022-11-10", "close": 35.51, "volume": 679040.0}, {"date": "2022-11-11", "close": 34.76, "volume": 856196.0}, {"date": "2022-11-14", "close": 35.04, "volume": 560438.0}, {"date": "2022-11-15", "close": 31.97, "volume": 1461814.0}, {"date": "2022-11-16", "close": 30.34, "volume": 796440.0}, {"date": "2022-11-17", "close": 29.04, "volume": 698522.0}, {"date": "2022-11-18", "close": 29.48, "volume": 673999.0}, {"date": "2022-11-21", "close": 28.93, "volume": 640760.0}, {"date": "2022-11-22", "close": 29.5, "volume": 336832.0}, {"date": "2022-11-23", "close": 31.51, "volume": 719426.0}, {"date": "2022-11-25", "close": 30.47, "volume": 393017.0}, {"date": "2022-11-28", "close": 30.33, "volume": 393465.0}, {"date": "2022-11-29", "close": 31.72, "volume": 479301.0}, {"date": "2022-11-30", "close": 34.3, "volume": 703213.0}, {"date": "2022-12-01", "close": 33.38, "volume": 241273.0}, {"date": "2022-12-02", "close": 34.07, "volume": 262882.0}, {"date": "2022-12-05", "close": 34.88, "volume": 957873.0}, {"date": "2022-12-06", "close": 35.18, "volume": 573286.0}, {"date": "2022-12-07", "close": 35.25, "volume": 528124.0}, {"date": "2022-12-08", "close": 36.31, "volume": 604297.0}, {"date": "2022-12-09", "close": 34.36, "volume": 593771.0}, {"date": "2022-12-12", "close": 31.685, "volume": 855853.0}, {"date": "2022-12-13", "close": 31.7, "volume": 690330.0}, {"date": "2022-12-14", "close": 31.7, "volume": 961698.0}, {"date": "2022-12-15", "close": 30.53, "volume": 1366107.0}, {"date": "2022-12-16", "close": 29.83, "volume": 537602.0}, {"date": "2022-12-19", "close": 29.2, "volume": 311500.0}, {"date": "2022-12-20", "close": 30.0, "volume": 337736.0}, {"date": "2022-12-21", "close": 31.5, "volume": 480226.0}, {"date": "2022-12-22", "close": 31.5, "volume": 424136.0}, {"date": "2022-12-23", "close": 30.85, "volume": 266250.0}, {"date": "2022-12-27", "close": 29.0, "volume": 376721.0}, {"date": "2022-12-28", "close": 27.42, "volume": 950873.0}, {"date": "2022-12-29", "close": 27.49, "volume": 1200032.0}, {"date": "2022-12-30", "close": 28.22, "volume": 444706.0}, {"date": "2023-01-03", "close": 25.37, "volume": 915444.0}, {"date": "2023-01-04", "close": 25.85, "volume": 897176.0}, {"date": "2023-01-05", "close": 25.83, "volume": 531294.0}, {"date": "2023-01-06", "close": 26.96, "volume": 674034.0}, {"date": "2023-01-09", "close": 26.88, "volume": 842504.0}, {"date": "2023-01-10", "close": 25.77, "volume": 647982.0}, {"date": "2023-01-11", "close": 27.78, "volume": 554262.0}, {"date": "2023-01-12", "close": 28.53, "volume": 565285.0}, {"date": "2023-01-13", "close": 30.19, "volume": 675010.0}, {"date": "2023-01-17", "close": 29.71, "volume": 437781.0}, {"date": "2023-01-18", "close": 31.58, "volume": 578277.0}, {"date": "2023-01-19", "close": 29.65, "volume": 525165.0}, {"date": "2023-01-20", "close": 30.51, "volume": 383448.0}, {"date": "2023-01-23", "close": 31.58, "volume": 488455.0}, {"date": "2023-01-24", "close": 31.21, "volume": 609322.0}, {"date": "2023-01-25", "close": 30.2, "volume": 423210.0}, {"date": "2023-01-26", "close": 30.94, "volume": 365168.0}, {"date": "2023-01-27", "close": 30.69, "volume": 507567.0}, {"date": "2023-01-30", "close": 29.56, "volume": 368820.0}, {"date": "2023-01-31", "close": 30.5, "volume": 388669.0}, {"date": "2023-02-01", "close": 31.51, "volume": 365763.0}, {"date": "2023-02-02", "close": 32.41, "volume": 982746.0}, {"date": "2023-02-03", "close": 30.18, "volume": 734431.0}, {"date": "2023-02-06", "close": 28.5, "volume": 862404.0}, {"date": "2023-02-07", "close": 28.71, "volume": 489751.0}, {"date": "2023-02-08", "close": 29.41, "volume": 324928.0}, {"date": "2023-02-09", "close": 28.57, "volume": 265058.0}, {"date": "2023-02-10", "close": 28.28, "volume": 392060.0}, {"date": "2023-02-13", "close": 29.4, "volume": 405675.0}, {"date": "2023-02-14", "close": 29.91, "volume": 395583.0}, {"date": "2023-02-15", "close": 30.2, "volume": 297543.0}, {"date": "2023-02-16", "close": 30.35, "volume": 358908.0}, {"date": "2023-02-17", "close": 29.48, "volume": 989915.0}, {"date": "2023-02-21", "close": 34.23, "volume": 3768757.0}, {"date": "2023-02-22", "close": 35.56, "volume": 1943704.0}, {"date": "2023-02-23", "close": 34.31, "volume": 949813.0}, {"date": "2023-02-24", "close": 34.94, "volume": 1063351.0}, {"date": "2023-02-27", "close": 36.7, "volume": 957752.0}, {"date": "2023-02-28", "close": 35.96, "volume": 1093289.0}, {"date": "2023-03-01", "close": 35.73, "volume": 909700.0}, {"date": "2023-03-02", "close": 35.02, "volume": 1141980.0}, {"date": "2023-03-03", "close": 37.5, "volume": 1705795.0}, {"date": "2023-03-06", "close": 36.66, "volume": 669354.0}, {"date": "2023-03-07", "close": 34.86, "volume": 677532.0}, {"date": "2023-03-08", "close": 35.42, "volume": 382315.0}, {"date": "2023-03-09", "close": 34.03, "volume": 915514.0}, {"date": "2023-03-10", "close": 34.18, "volume": 565298.0}, {"date": "2023-03-13", "close": 33.59, "volume": 474618.0}, {"date": "2023-03-14", "close": 34.55, "volume": 494150.0}, {"date": "2023-03-15", "close": 32.52, "volume": 805271.0}, {"date": "2023-03-16", "close": 34.09, "volume": 506091.0}, {"date": "2023-03-17", "close": 33.27, "volume": 565798.0}, {"date": "2023-03-20", "close": 36.5, "volume": 2056528.0}, {"date": "2023-03-21", "close": 35.27, "volume": 2060953.0}, {"date": "2023-03-22", "close": 34.53, "volume": 778100.0}, {"date": "2023-03-23", "close": 32.9, "volume": 796548.0}, {"date": "2023-03-24", "close": 33.54, "volume": 737216.0}, {"date": "2023-03-27", "close": 34.09, "volume": 609884.0}, {"date": "2023-03-28", "close": 36.95, "volume": 2212233.0}, {"date": "2023-03-29", "close": 37.62, "volume": 581885.0}, {"date": "2023-03-30", "close": 38.36, "volume": 644681.0}, {"date": "2023-03-31", "close": 37.62, "volume": 559695.0}, {"date": "2023-04-03", "close": 38.13, "volume": 797383.0}, {"date": "2023-04-04", "close": 37.36, "volume": 742660.0}, {"date": "2023-04-05", "close": 35.57, "volume": 707151.0}, {"date": "2023-04-06", "close": 36.07, "volume": 553242.0}, {"date": "2023-04-10", "close": 36.13, "volume": 457942.0}, {"date": "2023-04-11", "close": 36.89, "volume": 643097.0}, {"date": "2023-04-12", "close": 37.2, "volume": 562885.0}, {"date": "2023-04-13", "close": 38.55, "volume": 763523.0}, {"date": "2023-04-14", "close": 39.9, "volume": 944372.0}, {"date": "2023-04-17", "close": 38.78, "volume": 658437.0}, {"date": "2023-04-18", "close": 37.72, "volume": 733848.0}, {"date": "2023-04-19", "close": 36.65, "volume": 477184.0}, {"date": "2023-04-20", "close": 34.12, "volume": 1697910.0}, {"date": "2023-04-21", "close": 35.31, "volume": 1231471.0}, {"date": "2023-04-24", "close": 35.97, "volume": 610693.0}, {"date": "2023-04-25", "close": 34.26, "volume": 641644.0}, {"date": "2023-04-26", "close": 33.77, "volume": 632589.0}, {"date": "2023-04-27", "close": 33.47, "volume": 595113.0}, {"date": "2023-04-28", "close": 34.81, "volume": 605255.0}, {"date": "2023-05-01", "close": 34.32, "volume": 449499.0}, {"date": "2023-05-02", "close": 34.0, "volume": 506155.0}, {"date": "2023-05-03", "close": 33.365, "volume": 855779.0}, {"date": "2023-05-04", "close": 34.46, "volume": 686940.0}, {"date": "2023-05-05", "close": 36.84, "volume": 642985.0}, {"date": "2023-05-08", "close": 37.73, "volume": 598718.0}, {"date": "2023-05-09", "close": 37.74, "volume": 298072.0}, {"date": "2023-05-10", "close": 39.35, "volume": 929381.0}, {"date": "2023-05-11", "close": 39.4, "volume": 579587.0}, {"date": "2023-05-12", "close": 39.42, "volume": 411823.0}, {"date": "2023-05-15", "close": 40.91, "volume": 1030387.0}, {"date": "2023-05-16", "close": 40.41, "volume": 843727.0}, {"date": "2023-05-17", "close": 42.4, "volume": 998416.0}, {"date": "2023-05-18", "close": 41.24, "volume": 786293.0}, {"date": "2023-05-19", "close": 40.35, "volume": 659778.0}, {"date": "2023-05-22", "close": 40.55, "volume": 505616.0}, {"date": "2023-05-23", "close": 39.615, "volume": 578546.0}, {"date": "2023-05-24", "close": 39.08, "volume": 361786.0}, {"date": "2023-05-25", "close": 38.01, "volume": 398033.0}, {"date": "2023-05-26", "close": 39.54, "volume": 505006.0}, {"date": "2023-05-30", "close": 38.49, "volume": 451233.0}, {"date": "2023-05-31", "close": 37.62, "volume": 370346.0}, {"date": "2023-06-01", "close": 39.81, "volume": 454371.0}, {"date": "2023-06-02", "close": 39.76, "volume": 498591.0}, {"date": "2023-06-05", "close": 40.87, "volume": 632480.0}, {"date": "2023-06-06", "close": 41.54, "volume": 695208.0}, {"date": "2023-06-07", "close": 41.065, "volume": 310198.0}, {"date": "2023-06-08", "close": 41.535, "volume": 369584.0}, {"date": "2023-06-09", "close": 41.775, "volume": 339532.0}, {"date": "2023-06-12", "close": 40.92, "volume": 509292.0}, {"date": "2023-06-13", "close": 41.3, "volume": 869594.0}, {"date": "2023-06-14", "close": 38.32, "volume": 908084.0}, {"date": "2023-06-15", "close": 39.63, "volume": 1046486.0}, {"date": "2023-06-16", "close": 38.73, "volume": 691217.0}, {"date": "2023-06-20", "close": 39.19, "volume": 945473.0}, {"date": "2023-06-21", "close": 38.69, "volume": 1014958.0}, {"date": "2023-06-22", "close": 37.84, "volume": 537150.0}, {"date": "2023-06-23", "close": 36.7, "volume": 605143.0}, {"date": "2023-06-26", "close": 36.31, "volume": 596660.0}, {"date": "2023-06-27", "close": 36.3, "volume": 574570.0}, {"date": "2023-06-28", "close": 37.83, "volume": 800310.0}, {"date": "2023-06-29", "close": 38.69, "volume": 396680.0}, {"date": "2023-06-30", "close": 40.3, "volume": 809909.0}, {"date": "2023-07-03", "close": 39.89, "volume": 248981.0}, {"date": "2023-07-05", "close": 39.36, "volume": 258442.0}, {"date": "2023-07-06", "close": 39.44, "volume": 482222.0}, {"date": "2023-07-07", "close": 39.99, "volume": 388180.0}, {"date": "2023-07-10", "close": 41.11, "volume": 516411.0}, {"date": "2023-07-11", "close": 40.77, "volume": 207185.0}, {"date": "2023-07-12", "close": 40.7, "volume": 267389.0}, {"date": "2023-07-13", "close": 40.19, "volume": 502027.0}, {"date": "2023-07-14", "close": 39.36, "volume": 318177.0}, {"date": "2023-07-17", "close": 40.54, "volume": 669020.0}, {"date": "2023-07-18", "close": 39.75, "volume": 462744.0}, {"date": "2023-07-19", "close": 38.86, "volume": 926820.0}, {"date": "2023-07-20", "close": 38.03, "volume": 490325.0}, {"date": "2023-07-21", "close": 36.83, "volume": 993963.0}, {"date": "2023-07-24", "close": 36.12, "volume": 1202261.0}, {"date": "2023-07-25", "close": 37.17, "volume": 709377.0}, {"date": "2023-07-26", "close": 37.295, "volume": 685084.0}, {"date": "2023-07-27", "close": 36.07, "volume": 877075.0}, {"date": "2023-07-28", "close": 39.14, "volume": 2242148.0}, {"date": "2023-07-31", "close": 39.03, "volume": 1083358.0}, {"date": "2023-08-01", "close": 37.54, "volume": 587827.0}, {"date": "2023-08-02", "close": 36.78, "volume": 603547.0}, {"date": "2023-08-03", "close": 37.19, "volume": 472892.0}, {"date": "2023-08-04", "close": 37.51, "volume": 390569.0}, {"date": "2023-08-07", "close": 36.32, "volume": 424081.0}, {"date": "2023-08-08", "close": 36.43, "volume": 329415.0}, {"date": "2023-08-09", "close": 36.12, "volume": 369303.0}, {"date": "2023-08-10", "close": 35.95, "volume": 277623.0}, {"date": "2023-08-11", "close": 35.59, "volume": 376412.0}, {"date": "2023-08-14", "close": 34.18, "volume": 940492.0}, {"date": "2023-08-15", "close": 33.59, "volume": 760055.0}, {"date": "2023-08-16", "close": 33.72, "volume": 595293.0}, {"date": "2023-08-17", "close": 33.61, "volume": 532387.0}, {"date": "2023-08-18", "close": 33.57, "volume": 745227.0}, {"date": "2023-08-21", "close": 34.16, "volume": 680069.0}, {"date": "2023-08-22", "close": 32.93, "volume": 503261.0}, {"date": "2023-08-23", "close": 33.38, "volume": 604959.0}, {"date": "2023-08-24", "close": 32.38, "volume": 430674.0}, {"date": "2023-08-25", "close": 32.02, "volume": 857447.0}, {"date": "2023-08-28", "close": 30.61, "volume": 732527.0}, {"date": "2023-08-29", "close": 30.92, "volume": 978070.0}, {"date": "2023-08-30", "close": 29.99, "volume": 1462900.0}, {"date": "2023-08-31", "close": 30.64, "volume": 569753.0}, {"date": "2023-09-01", "close": 31.82, "volume": 705346.0}, {"date": "2023-09-05", "close": 34.61, "volume": 1064938.0}, {"date": "2023-09-06", "close": 32.93, "volume": 672613.0}, {"date": "2023-09-07", "close": 32.59, "volume": 316236.0}, {"date": "2023-09-08", "close": 32.02, "volume": 338248.0}, {"date": "2023-09-11", "close": 33.11, "volume": 334570.0}, {"date": "2023-09-12", "close": 32.13, "volume": 745832.0}, {"date": "2023-09-13", "close": 36.54, "volume": 2669180.0}, {"date": "2023-09-14", "close": 36.86, "volume": 781224.0}, {"date": "2023-09-15", "close": 37.7, "volume": 763891.0}, {"date": "2023-09-18", "close": 38.65, "volume": 1007276.0}, {"date": "2023-09-19", "close": 38.45, "volume": 1143902.0}, {"date": "2023-09-20", "close": 36.73, "volume": 1131381.0}, {"date": "2023-09-21", "close": 35.7, "volume": 1302148.0}, {"date": "2023-09-22", "close": 34.74, "volume": 1191626.0}, {"date": "2023-09-25", "close": 34.44, "volume": 565925.0}, {"date": "2023-09-26", "close": 33.0, "volume": 1251150.0}, {"date": "2023-09-27", "close": 32.86, "volume": 758812.0}, {"date": "2023-09-28", "close": 32.09, "volume": 2208722.0}, {"date": "2023-09-29", "close": 32.44, "volume": 1752633.0}, {"date": "2023-10-02", "close": 30.33, "volume": 1456474.0}, {"date": "2023-10-03", "close": 29.67, "volume": 751080.0}, {"date": "2023-10-04", "close": 29.88, "volume": 1444939.0}, {"date": "2023-10-05", "close": 27.75, "volume": 6060815.0}, {"date": "2023-10-06", "close": 27.56, "volume": 2337500.0}, {"date": "2023-10-09", "close": 28.37, "volume": 1642384.0}, {"date": "2023-10-10", "close": 28.34, "volume": 1134708.0}, {"date": "2023-10-11", "close": 26.98, "volume": 1116375.0}, {"date": "2023-10-12", "close": 26.11, "volume": 1234364.0}, {"date": "2023-10-13", "close": 27.1, "volume": 1604319.0}, {"date": "2023-10-16", "close": 28.63, "volume": 1321161.0}, {"date": "2023-10-17", "close": 28.85, "volume": 784119.0}, {"date": "2023-10-18", "close": 27.2, "volume": 620255.0}, {"date": "2023-10-19", "close": 25.92, "volume": 1948536.0}, {"date": "2023-10-20", "close": 24.76, "volume": 1740747.0}, {"date": "2023-10-23", "close": 25.85, "volume": 1183749.0}, {"date": "2023-10-24", "close": 26.37, "volume": 940183.0}, {"date": "2023-10-25", "close": 25.89, "volume": 385850.0}, {"date": "2023-10-26", "close": 26.42, "volume": 951044.0}, {"date": "2023-10-27", "close": 27.74, "volume": 1141527.0}, {"date": "2023-10-30", "close": 25.36, "volume": 1007872.0}, {"date": "2023-10-31", "close": 24.45, "volume": 1159938.0}, {"date": "2023-11-01", "close": 25.59, "volume": 1504511.0}, {"date": "2023-11-02", "close": 25.54, "volume": 1018370.0}, {"date": "2023-11-03", "close": 25.91, "volume": 1011884.0}, {"date": "2023-11-06", "close": 25.0, "volume": 514914.0}, {"date": "2023-11-07", "close": 24.75, "volume": 681239.0}, {"date": "2023-11-08", "close": 23.02, "volume": 855715.0}, {"date": "2023-11-09", "close": 22.2, "volume": 1134634.0}, {"date": "2023-11-10", "close": 21.765, "volume": 687554.0}, {"date": "2023-11-13", "close": 22.92, "volume": 1272646.0}, {"date": "2023-11-14", "close": 24.73, "volume": 1892245.0}, {"date": "2023-11-15", "close": 27.08, "volume": 3154746.0}, {"date": "2023-11-16", "close": 26.82, "volume": 2236915.0}, {"date": "2023-11-17", "close": 29.92, "volume": 2107223.0}, {"date": "2023-11-20", "close": 29.25, "volume": 1277989.0}, {"date": "2023-11-21", "close": 28.69, "volume": 1366609.0}, {"date": "2023-11-22", "close": 28.39, "volume": 495783.0}, {"date": "2023-11-24", "close": 29.5, "volume": 498705.0}, {"date": "2023-11-27", "close": 28.35, "volume": 822808.0}, {"date": "2023-11-28", "close": 29.7, "volume": 1100141.0}, {"date": "2023-11-29", "close": 29.32, "volume": 646892.0}, {"date": "2023-11-30", "close": 29.99, "volume": 1059011.0}, {"date": "2023-12-01", "close": 31.12, "volume": 1024130.0}, {"date": "2023-12-04", "close": 29.88, "volume": 632767.0}, {"date": "2023-12-05", "close": 28.09, "volume": 2262895.0}, {"date": "2023-12-06", "close": 28.41, "volume": 1042584.0}, {"date": "2023-12-07", "close": 29.18, "volume": 757450.0}, {"date": "2023-12-08", "close": 29.43, "volume": 877844.0}, {"date": "2023-12-11", "close": 28.22, "volume": 682680.0}, {"date": "2023-12-12", "close": 27.73, "volume": 541508.0}, {"date": "2023-12-13", "close": 28.02, "volume": 1612768.0}, {"date": "2023-12-14", "close": 26.93, "volume": 2190438.0}, {"date": "2023-12-15", "close": 26.65, "volume": 1589578.0}, {"date": "2023-12-18", "close": 29.48, "volume": 2526137.0}, {"date": "2023-12-19", "close": 30.37, "volume": 2151419.0}, {"date": "2023-12-20", "close": 31.67, "volume": 2404716.0}, {"date": "2023-12-21", "close": 33.2, "volume": 2313509.0}, {"date": "2023-12-22", "close": 32.79, "volume": 511652.0}, {"date": "2023-12-26", "close": 33.095, "volume": 1094575.0}, {"date": "2023-12-27", "close": 32.11, "volume": 839689.0}, {"date": "2023-12-28", "close": 31.78, "volume": 445843.0}, {"date": "2023-12-29", "close": 31.53, "volume": 707085.0}, {"date": "2024-01-02", "close": 30.24, "volume": 574131.0}, {"date": "2024-01-03", "close": 29.58, "volume": 533423.0}, {"date": "2024-01-04", "close": 29.27, "volume": 1123467.0}, {"date": "2024-01-05", "close": 29.67, "volume": 715112.0}, {"date": "2024-01-08", "close": 28.94, "volume": 728857.0}, {"date": "2024-01-09", "close": 28.26, "volume": 904020.0}, {"date": "2024-01-10", "close": 27.46, "volume": 1185379.0}, {"date": "2024-01-11", "close": 26.07, "volume": 1170234.0}, {"date": "2024-01-12", "close": 26.2, "volume": 1311729.0}, {"date": "2024-01-16", "close": 26.38, "volume": 1047940.0}, {"date": "2024-01-17", "close": 25.87, "volume": 823209.0}, {"date": "2024-01-18", "close": 24.72, "volume": 1282602.0}, {"date": "2024-01-19", "close": 24.01, "volume": 1669822.0}, {"date": "2024-01-22", "close": 23.61, "volume": 1192422.0}, {"date": "2024-01-23", "close": 23.31, "volume": 798046.0}, {"date": "2024-01-24", "close": 22.77, "volume": 1041374.0}, {"date": "2024-01-25", "close": 22.65, "volume": 706795.0}, {"date": "2024-01-26", "close": 22.73, "volume": 767064.0}, {"date": "2024-01-29", "close": 22.4, "volume": 793077.0}, {"date": "2024-01-30", "close": 21.38, "volume": 1125500.0}, {"date": "2024-01-31", "close": 20.06, "volume": 2360935.0}, {"date": "2024-02-01", "close": 19.52, "volume": 2757155.0}, {"date": "2024-02-02", "close": 16.85, "volume": 4214662.0}, {"date": "2024-02-05", "close": 14.39, "volume": 6950630.0}, {"date": "2024-02-06", "close": 14.27, "volume": 2688645.0}, {"date": "2024-02-07", "close": 13.06, "volume": 2572990.0}, {"date": "2024-02-08", "close": 14.26, "volume": 2274579.0}, {"date": "2024-02-09", "close": 14.64, "volume": 1344697.0}, {"date": "2024-02-12", "close": 15.04, "volume": 1022325.0}, {"date": "2024-02-13", "close": 13.93, "volume": 1041381.0}, {"date": "2024-02-14", "close": 14.54, "volume": 644725.0}, {"date": "2024-02-15", "close": 14.52, "volume": 637720.0}, {"date": "2024-02-16", "close": 14.85, "volume": 841093.0}, {"date": "2024-02-20", "close": 12.8, "volume": 1806412.0}, {"date": "2024-02-21", "close": 12.85, "volume": 983806.0}, {"date": "2024-02-22", "close": 11.88, "volume": 1371552.0}, {"date": "2024-02-23", "close": 11.48, "volume": 2620407.0}, {"date": "2024-02-26", "close": 12.51, "volume": 1393936.0}, {"date": "2024-02-27", "close": 13.22, "volume": 2049116.0}, {"date": "2024-02-28", "close": 13.84, "volume": 1511758.0}, {"date": "2024-02-29", "close": 14.22, "volume": 2158643.0}, {"date": "2024-03-01", "close": 15.93, "volume": 2505590.0}, {"date": "2024-03-04", "close": 15.59, "volume": 1558010.0}, {"date": "2024-03-05", "close": 14.49, "volume": 1262212.0}, {"date": "2024-03-06", "close": 15.11, "volume": 1074328.0}, {"date": "2024-03-07", "close": 14.6, "volume": 931829.0}, {"date": "2024-03-08", "close": 13.5, "volume": 1287398.0}, {"date": "2024-03-11", "close": 14.57, "volume": 1435219.0}, {"date": "2024-03-12", "close": 14.46, "volume": 623659.0}, {"date": "2024-03-13", "close": 14.71, "volume": 1060469.0}, {"date": "2024-03-14", "close": 14.26, "volume": 634410.0}, {"date": "2024-03-15", "close": 12.95, "volume": 2639090.0}, {"date": "2024-03-18", "close": 12.7, "volume": 1300752.0}, {"date": "2024-03-19", "close": 12.55, "volume": 879915.0}, {"date": "2024-03-20", "close": 12.59, "volume": 1391123.0}, {"date": "2024-03-21", "close": 12.59, "volume": 906008.0}, {"date": "2024-03-22", "close": 11.88, "volume": 1077351.0}, {"date": "2024-03-25", "close": 11.85, "volume": 779222.0}, {"date": "2024-03-26", "close": 11.52, "volume": 782440.0}, {"date": "2024-03-27", "close": 12.16, "volume": 1479662.0}, {"date": "2024-03-28", "close": 12.96, "volume": 1586621.0}, {"date": "2024-04-01", "close": 14.11, "volume": 2460119.0}, {"date": "2024-04-02", "close": 14.46, "volume": 1251616.0}, {"date": "2024-04-03", "close": 14.97, "volume": 1815889.0}, {"date": "2024-04-04", "close": 13.77, "volume": 1229992.0}, {"date": "2024-04-05", "close": 14.45, "volume": 1003882.0}, {"date": "2024-04-08", "close": 15.14, "volume": 712099.0}, {"date": "2024-04-09", "close": 15.42, "volume": 1004846.0}, {"date": "2024-04-10", "close": 15.51, "volume": 676128.0}, {"date": "2024-04-11", "close": 15.6, "volume": 554504.0}, {"date": "2024-04-12", "close": 14.65, "volume": 1005493.0}, {"date": "2024-04-15", "close": 13.98, "volume": 856577.0}, {"date": "2024-04-16", "close": 13.68, "volume": 764796.0}, {"date": "2024-04-17", "close": 13.5, "volume": 709919.0}, {"date": "2024-04-18", "close": 13.41, "volume": 1528506.0}, {"date": "2024-04-19", "close": 13.35, "volume": 723937.0}, {"date": "2024-04-22", "close": 13.54, "volume": 451884.0}, {"date": "2024-04-23", "close": 14.03, "volume": 506663.0}, {"date": "2024-04-24", "close": 14.07, "volume": 467570.0}, {"date": "2024-04-25", "close": 14.05, "volume": 576118.0}, {"date": "2024-04-26", "close": 14.33, "volume": 524013.0}, {"date": "2024-04-29", "close": 14.96, "volume": 766245.0}, {"date": "2024-04-30", "close": 14.37, "volume": 610673.0}, {"date": "2024-05-01", "close": 14.95, "volume": 717869.0}, {"date": "2024-05-02", "close": 15.36, "volume": 884441.0}, {"date": "2024-05-03", "close": 15.98, "volume": 893000.0}, {"date": "2024-05-06", "close": 16.16, "volume": 832758.0}, {"date": "2024-05-07", "close": 16.82, "volume": 1433410.0}, {"date": "2024-05-08", "close": 17.2, "volume": 956227.0}, {"date": "2024-05-09", "close": 17.87, "volume": 709751.0}, {"date": "2024-05-10", "close": 17.13, "volume": 892399.0}, {"date": "2024-05-13", "close": 17.0, "volume": 695925.0}, {"date": "2024-05-14", "close": 17.94, "volume": 1028763.0}, {"date": "2024-05-15", "close": 17.05, "volume": 841621.0}, {"date": "2024-05-16", "close": 17.935, "volume": 1204907.0}, {"date": "2024-05-17", "close": 18.56, "volume": 3578789.0}, {"date": "2024-05-20", "close": 17.73, "volume": 1077130.0}, {"date": "2024-05-21", "close": 17.28, "volume": 636634.0}, {"date": "2024-05-22", "close": 16.41, "volume": 1154175.0}, {"date": "2024-05-23", "close": 15.72, "volume": 823373.0}, {"date": "2024-05-24", "close": 16.22, "volume": 378395.0}, {"date": "2024-05-28", "close": 16.74, "volume": 829231.0}, {"date": "2024-05-29", "close": 16.22, "volume": 657825.0}, {"date": "2024-05-30", "close": 15.55, "volume": 695883.0}, {"date": "2024-05-31", "close": 15.29, "volume": 987415.0}, {"date": "2024-06-03", "close": 14.87, "volume": 599439.0}, {"date": "2024-06-04", "close": 14.53, "volume": 472457.0}, {"date": "2024-06-05", "close": 14.71, "volume": 405980.0}, {"date": "2024-06-06", "close": 14.4, "volume": 646202.0}, {"date": "2024-06-07", "close": 14.25, "volume": 832619.0}, {"date": "2024-06-10", "close": 13.99, "volume": 590004.0}, {"date": "2024-06-11", "close": 13.53, "volume": 769365.0}, {"date": "2024-06-12", "close": 13.58, "volume": 741084.0}, {"date": "2024-06-13", "close": 12.96, "volume": 823173.0}, {"date": "2024-06-14", "close": 12.63, "volume": 819109.0}, {"date": "2024-06-17", "close": 12.29, "volume": 966990.0}, {"date": "2024-06-18", "close": 12.25, "volume": 658354.0}, {"date": "2024-06-20", "close": 12.03, "volume": 447886.0}, {"date": "2024-06-21", "close": 12.44, "volume": 1167001.0}, {"date": "2024-06-24", "close": 12.3, "volume": 1781163.0}, {"date": "2024-06-25", "close": 12.19, "volume": 385615.0}, {"date": "2024-06-26", "close": 12.47, "volume": 914671.0}, {"date": "2024-06-27", "close": 12.48, "volume": 599792.0}, {"date": "2024-06-28", "close": 12.03, "volume": 446481.0}, {"date": "2024-07-01", "close": 11.99, "volume": 421212.0}, {"date": "2024-07-02", "close": 11.78, "volume": 902224.0}, {"date": "2024-07-03", "close": 12.42, "volume": 576931.0}, {"date": "2024-07-05", "close": 12.42, "volume": 369863.0}, {"date": "2024-07-08", "close": 12.27, "volume": 300941.0}, {"date": "2024-07-09", "close": 11.53, "volume": 1119756.0}, {"date": "2024-07-10", "close": 11.94, "volume": 373701.0}, {"date": "2024-07-11", "close": 12.15, "volume": 341188.0}, {"date": "2024-07-12", "close": 12.46, "volume": 468358.0}, {"date": "2024-07-15", "close": 12.43, "volume": 1072992.0}, {"date": "2024-07-16", "close": 12.4, "volume": 592262.0}, {"date": "2024-07-17", "close": 12.39, "volume": 802479.0}, {"date": "2024-07-18", "close": 12.09, "volume": 820268.0}, {"date": "2024-07-19", "close": 12.23, "volume": 704182.0}, {"date": "2024-07-22", "close": 12.4, "volume": 344402.0}, {"date": "2024-07-23", "close": 12.07, "volume": 672367.0}, {"date": "2024-07-24", "close": 11.36, "volume": 890649.0}, {"date": "2024-07-25", "close": 11.5, "volume": 746725.0}, {"date": "2024-07-26", "close": 11.62, "volume": 503974.0}, {"date": "2024-07-29", "close": 11.09, "volume": 796557.0}, {"date": "2024-07-30", "close": 10.79, "volume": 585382.0}, {"date": "2024-07-31", "close": 10.93, "volume": 552896.0}, {"date": "2024-08-01", "close": 10.43, "volume": 1100567.0}, {"date": "2024-08-02", "close": 9.75, "volume": 892549.0}, {"date": "2024-08-05", "close": 8.99, "volume": 1244656.0}, {"date": "2024-08-06", "close": 8.91, "volume": 985265.0}, {"date": "2024-08-07", "close": 9.05, "volume": 1003815.0}, {"date": "2024-08-08", "close": 9.5, "volume": 540126.0}, {"date": "2024-08-09", "close": 8.94, "volume": 1092625.0}, {"date": "2024-08-12", "close": 8.69, "volume": 580012.0}, {"date": "2024-08-13", "close": 8.9, "volume": 630664.0}, {"date": "2024-08-14", "close": 8.86, "volume": 916925.0}, {"date": "2024-08-15", "close": 9.63, "volume": 1663180.0}, {"date": "2024-08-16", "close": 9.87, "volume": 993705.0}, {"date": "2024-08-19", "close": 10.26, "volume": 1184447.0}, {"date": "2024-08-20", "close": 10.34, "volume": 676307.0}, {"date": "2024-08-21", "close": 11.38, "volume": 1403979.0}, {"date": "2024-08-22", "close": 10.72, "volume": 861140.0}, {"date": "2024-08-23", "close": 10.78, "volume": 450759.0}, {"date": "2024-08-26", "close": 10.78, "volume": 434873.0}, {"date": "2024-08-27", "close": 10.57, "volume": 501639.0}, {"date": "2024-08-28", "close": 10.2, "volume": 544430.0}, {"date": "2024-08-29", "close": 11.03, "volume": 1424657.0}, {"date": "2024-08-30", "close": 10.65, "volume": 2793215.0}, {"date": "2024-09-03", "close": 9.8, "volume": 1728052.0}, {"date": "2024-09-04", "close": 9.75, "volume": 1119223.0}, {"date": "2024-09-05", "close": 9.67, "volume": 591576.0}, {"date": "2024-09-06", "close": 9.24, "volume": 1111128.0}, {"date": "2024-09-09", "close": 9.4, "volume": 693047.0}, {"date": "2024-09-10", "close": 9.41, "volume": 565438.0}, {"date": "2024-09-11", "close": 10.61, "volume": 2199509.0}, {"date": "2024-09-12", "close": 10.22, "volume": 780192.0}, {"date": "2024-09-13", "close": 10.3, "volume": 611511.0}, {"date": "2024-09-16", "close": 10.74, "volume": 549543.0}, {"date": "2024-09-17", "close": 11.24, "volume": 503188.0}, {"date": "2024-09-18", "close": 11.07, "volume": 542985.0}, {"date": "2024-09-19", "close": 11.34, "volume": 475544.0}, {"date": "2024-09-20", "close": 11.41, "volume": 711882.0}, {"date": "2024-09-23", "close": 11.88, "volume": 767754.0}, {"date": "2024-09-24", "close": 12.49, "volume": 989251.0}, {"date": "2024-09-25", "close": 11.84, "volume": 1049175.0}, {"date": "2024-09-26", "close": 12.71, "volume": 1183835.0}, {"date": "2024-09-27", "close": 12.64, "volume": 640763.0}, {"date": "2024-09-30", "close": 12.36, "volume": 817896.0}, {"date": "2024-10-01", "close": 13.2, "volume": 992424.0}, {"date": "2024-10-02", "close": 13.13, "volume": 632704.0}, {"date": "2024-10-03", "close": 12.95, "volume": 651102.0}, {"date": "2024-10-04", "close": 13.07, "volume": 513741.0}, {"date": "2024-10-07", "close": 13.62, "volume": 1085816.0}, {"date": "2024-10-08", "close": 13.2, "volume": 498291.0}, {"date": "2024-10-09", "close": 13.87, "volume": 1469811.0}, {"date": "2024-10-10", "close": 13.58, "volume": 454496.0}, {"date": "2024-10-11", "close": 13.52, "volume": 697560.0}, {"date": "2024-10-14", "close": 13.35, "volume": 1086468.0}, {"date": "2024-10-15", "close": 13.03, "volume": 851037.0}, {"date": "2024-10-16", "close": 13.77, "volume": 1335495.0}, {"date": "2024-10-17", "close": 13.57, "volume": 662133.0}, {"date": "2024-10-18", "close": 14.03, "volume": 839564.0}, {"date": "2024-10-21", "close": 13.41, "volume": 713132.0}, {"date": "2024-10-22", "close": 14.59, "volume": 985229.0}, {"date": "2024-10-23", "close": 14.21, "volume": 837432.0}, {"date": "2024-10-24", "close": 14.61, "volume": 573224.0}, {"date": "2024-10-25", "close": 14.19, "volume": 646715.0}, {"date": "2024-10-28", "close": 14.86, "volume": 947255.0}, {"date": "2024-10-29", "close": 14.6, "volume": 829335.0}, {"date": "2024-10-30", "close": 14.15, "volume": 581085.0}, {"date": "2024-10-31", "close": 13.58, "volume": 794282.0}, {"date": "2024-11-01", "close": 13.77, "volume": 527044.0}, {"date": "2024-11-04", "close": 13.82, "volume": 731874.0}, {"date": "2024-11-05", "close": 13.33, "volume": 701907.0}, {"date": "2024-11-06", "close": 13.23, "volume": 854510.0}, {"date": "2024-11-07", "close": 12.98, "volume": 479336.0}, {"date": "2024-11-08", "close": 12.68, "volume": 439545.0}, {"date": "2024-11-11", "close": 13.65, "volume": 685823.0}, {"date": "2024-11-12", "close": 13.59, "volume": 740382.0}, {"date": "2024-11-13", "close": 14.44, "volume": 1272685.0}, {"date": "2024-11-14", "close": 13.15, "volume": 744429.0}, {"date": "2024-11-15", "close": 12.94, "volume": 2342054.0}, {"date": "2024-11-18", "close": 13.51, "volume": 674253.0}, {"date": "2024-11-19", "close": 13.88, "volume": 645413.0}, {"date": "2024-11-20", "close": 14.46, "volume": 578842.0}, {"date": "2024-11-21", "close": 14.65, "volume": 647303.0}, {"date": "2024-11-22", "close": 13.95, "volume": 601425.0}, {"date": "2024-11-25", "close": 14.25, "volume": 1793329.0}, {"date": "2024-11-26", "close": 13.7, "volume": 394471.0}, {"date": "2024-11-27", "close": 13.89, "volume": 414647.0}, {"date": "2024-11-29", "close": 13.76, "volume": 498258.0}, {"date": "2024-12-02", "close": 13.45, "volume": 838859.0}, {"date": "2024-12-03", "close": 13.17, "volume": 543195.0}, {"date": "2024-12-04", "close": 12.66, "volume": 827917.0}, {"date": "2024-12-05", "close": 12.09, "volume": 1066069.0}, {"date": "2024-12-06", "close": 11.84, "volume": 740593.0}, {"date": "2024-12-09", "close": 12.31, "volume": 805518.0}, {"date": "2024-12-10", "close": 12.42, "volume": 791778.0}, {"date": "2024-12-11", "close": 12.18, "volume": 744168.0}, {"date": "2024-12-12", "close": 12.18, "volume": 551711.0}, {"date": "2024-12-13", "close": 11.95, "volume": 649585.0}, {"date": "2024-12-16", "close": 11.61, "volume": 813984.0}, {"date": "2024-12-17", "close": 11.56, "volume": 778424.0}, {"date": "2024-12-18", "close": 10.88, "volume": 886670.0}, {"date": "2024-12-19", "close": 10.9, "volume": 745362.0}, {"date": "2024-12-20", "close": 11.01, "volume": 502367.0}, {"date": "2024-12-23", "close": 11.17, "volume": 362680.0}, {"date": "2024-12-24", "close": 11.32, "volume": 233711.0}, {"date": "2024-12-26", "close": 11.16, "volume": 584523.0}, {"date": "2024-12-27", "close": 11.23, "volume": 380540.0}, {"date": "2024-12-30", "close": 11.04, "volume": 652398.0}, {"date": "2024-12-31", "close": 11.22, "volume": 473315.0}, {"date": "2025-01-02", "close": 12.3, "volume": 1342296.0}, {"date": "2025-01-03", "close": 12.09, "volume": 715550.0}, {"date": "2025-01-06", "close": 12.98, "volume": 683734.0}, {"date": "2025-01-07", "close": 12.83, "volume": 451212.0}, {"date": "2025-01-08", "close": 12.44, "volume": 369679.0}, {"date": "2025-01-10", "close": 11.67, "volume": 559941.0}, {"date": "2025-01-13", "close": 11.91, "volume": 552288.0}, {"date": "2025-01-14", "close": 11.98, "volume": 474902.0}, {"date": "2025-01-15", "close": 12.16, "volume": 314512.0}, {"date": "2025-01-16", "close": 11.81, "volume": 394751.0}, {"date": "2025-01-17", "close": 12.01, "volume": 289714.0}, {"date": "2025-01-21", "close": 11.54, "volume": 491204.0}, {"date": "2025-01-22", "close": 11.38, "volume": 505200.0}, {"date": "2025-01-23", "close": 11.04, "volume": 737697.0}, {"date": "2025-01-24", "close": 11.125, "volume": 286869.0}, {"date": "2025-01-27", "close": 10.86, "volume": 577730.0}, {"date": "2025-01-28", "close": 10.89, "volume": 498763.0}, {"date": "2025-01-29", "close": 10.76, "volume": 499319.0}, {"date": "2025-01-30", "close": 10.85, "volume": 292190.0}, {"date": "2025-01-31", "close": 10.75, "volume": 446256.0}, {"date": "2025-02-03", "close": 10.28, "volume": 563549.0}, {"date": "2025-02-04", "close": 11.3, "volume": 848230.0}, {"date": "2025-02-05", "close": 11.1, "volume": 919383.0}, {"date": "2025-02-06", "close": 11.19, "volume": 486068.0}, {"date": "2025-02-07", "close": 11.21, "volume": 308699.0}, {"date": "2025-02-10", "close": 11.08, "volume": 325205.0}, {"date": "2025-02-11", "close": 10.91, "volume": 281984.0}, {"date": "2025-02-12", "close": 11.19, "volume": 390513.0}, {"date": "2025-02-13", "close": 11.33, "volume": 366390.0}, {"date": "2025-02-14", "close": 11.29, "volume": 297885.0}, {"date": "2025-02-18", "close": 11.15, "volume": 314702.0}, {"date": "2025-02-19", "close": 11.22, "volume": 466672.0}, {"date": "2025-02-20", "close": 11.73, "volume": 544990.0}, {"date": "2025-02-21", "close": 11.63, "volume": 407393.0}, {"date": "2025-02-24", "close": 11.52, "volume": 189489.0}, {"date": "2025-02-25", "close": 11.7, "volume": 714766.0}, {"date": "2025-02-26", "close": 11.75, "volume": 658834.0}, {"date": "2025-02-27", "close": 11.67, "volume": 624517.0}, {"date": "2025-02-28", "close": 11.31, "volume": 410649.0}, {"date": "2025-03-03", "close": 11.11, "volume": 390475.0}, {"date": "2025-03-04", "close": 11.27, "volume": 630238.0}, {"date": "2025-03-05", "close": 12.2, "volume": 934045.0}, {"date": "2025-03-06", "close": 12.02, "volume": 665009.0}, {"date": "2025-03-07", "close": 11.74, "volume": 459458.0}, {"date": "2025-03-10", "close": 10.93, "volume": 984374.0}, {"date": "2025-03-11", "close": 10.66, "volume": 799053.0}, {"date": "2025-03-12", "close": 10.645, "volume": 639276.0}, {"date": "2025-03-13", "close": 10.75, "volume": 349989.0}, {"date": "2025-03-14", "close": 11.45, "volume": 369370.0}, {"date": "2025-03-17", "close": 12.14, "volume": 980533.0}, {"date": "2025-03-18", "close": 12.21, "volume": 668513.0}, {"date": "2025-03-19", "close": 12.13, "volume": 502897.0}, {"date": "2025-03-20", "close": 11.63, "volume": 298181.0}, {"date": "2025-03-21", "close": 11.68, "volume": 774655.0}, {"date": "2025-03-24", "close": 11.65, "volume": 339582.0}, {"date": "2025-03-25", "close": 11.7, "volume": 375532.0}, {"date": "2025-03-26", "close": 11.52, "volume": 251922.0}, {"date": "2025-03-27", "close": 11.54, "volume": 271214.0}, {"date": "2025-03-28", "close": 11.5, "volume": 564775.0}, {"date": "2025-03-31", "close": 10.4, "volume": 902784.0}, {"date": "2025-04-01", "close": 10.155, "volume": 754465.0}, {"date": "2025-04-02", "close": 9.92, "volume": 1341482.0}, {"date": "2025-04-03", "close": 8.94, "volume": 763245.0}, {"date": "2025-04-04", "close": 7.63, "volume": 1985421.0}, {"date": "2025-04-07", "close": 7.825, "volume": 1611341.0}, {"date": "2025-04-08", "close": 7.32, "volume": 819423.0}, {"date": "2025-04-09", "close": 8.6, "volume": 2191047.0}, {"date": "2025-04-10", "close": 7.94, "volume": 839223.0}, {"date": "2025-04-11", "close": 8.12, "volume": 535675.0}, {"date": "2025-04-14", "close": 8.39, "volume": 640114.0}, {"date": "2025-04-15", "close": 8.03, "volume": 800876.0}, {"date": "2025-04-16", "close": 7.73, "volume": 1108822.0}, {"date": "2025-04-17", "close": 7.14, "volume": 1106430.0}, {"date": "2025-04-21", "close": 7.0, "volume": 1314605.0}, {"date": "2025-04-22", "close": 7.67, "volume": 1285809.0}, {"date": "2025-04-23", "close": 7.9, "volume": 1026933.0}, {"date": "2025-04-24", "close": 8.26, "volume": 728464.0}, {"date": "2025-04-25", "close": 8.24, "volume": 488225.0}, {"date": "2025-04-28", "close": 8.2, "volume": 400528.0}, {"date": "2025-04-29", "close": 8.2, "volume": 284210.0}, {"date": "2025-04-30", "close": 8.04, "volume": 970464.0}, {"date": "2025-05-01", "close": 8.15, "volume": 399323.0}, {"date": "2025-05-02", "close": 8.29, "volume": 588966.0}, {"date": "2025-05-05", "close": 7.79, "volume": 506686.0}, {"date": "2025-05-06", "close": 7.35, "volume": 999668.0}, {"date": "2025-05-07", "close": 7.03, "volume": 1389145.0}, {"date": "2025-05-08", "close": 7.42, "volume": 1239810.0}, {"date": "2025-05-09", "close": 7.25, "volume": 1123794.0}, {"date": "2025-05-12", "close": 7.44, "volume": 1322447.0}, {"date": "2025-05-13", "close": 7.82, "volume": 1410399.0}, {"date": "2025-05-14", "close": 7.43, "volume": 1952083.0}, {"date": "2025-05-15", "close": 6.91, "volume": 1678767.0}, {"date": "2025-05-16", "close": 6.58, "volume": 3335992.0}, {"date": "2025-05-19", "close": 5.99, "volume": 2529206.0}, {"date": "2025-05-20", "close": 5.8, "volume": 1755706.0}, {"date": "2025-05-21", "close": 5.49, "volume": 2098081.0}, {"date": "2025-05-22", "close": 5.94, "volume": 2060702.0}, {"date": "2025-05-23", "close": 5.9, "volume": 1585760.0}, {"date": "2025-05-27", "close": 5.52, "volume": 1310601.0}, {"date": "2025-05-28", "close": 5.29, "volume": 1248675.0}, {"date": "2025-05-29", "close": 5.005, "volume": 1229833.0}, {"date": "2025-05-30", "close": 4.69, "volume": 2225630.0}, {"date": "2025-06-02", "close": 4.64, "volume": 1344209.0}, {"date": "2025-06-03", "close": 5.01, "volume": 2289904.0}, {"date": "2025-06-04", "close": 4.96, "volume": 1089417.0}, {"date": "2025-06-05", "close": 5.14, "volume": 1265414.0}, {"date": "2025-06-06", "close": 5.22, "volume": 1607961.0}, {"date": "2025-06-09", "close": 5.57, "volume": 2045902.0}, {"date": "2025-06-10", "close": 5.68, "volume": 2488794.0}, {"date": "2025-06-11", "close": 5.47, "volume": 1381812.0}, {"date": "2025-06-12", "close": 5.13, "volume": 1562004.0}, {"date": "2025-06-13", "close": 5.02, "volume": 1618786.0}, {"date": "2025-06-16", "close": 5.09, "volume": 1865294.0}, {"date": "2025-06-17", "close": 5.06, "volume": 2202489.0}, {"date": "2025-06-18", "close": 4.94, "volume": 903194.0}, {"date": "2025-06-20", "close": 4.76, "volume": 2148261.0}, {"date": "2025-06-23", "close": 4.61, "volume": 1443144.0}, {"date": "2025-06-24", "close": 4.55, "volume": 1822710.0}, {"date": "2025-06-25", "close": 4.28, "volume": 2307614.0}, {"date": "2025-06-26", "close": 4.66, "volume": 2481191.0}, {"date": "2025-06-27", "close": 4.62, "volume": 1794756.0}, {"date": "2025-06-30", "close": 4.5, "volume": 1049324.0}, {"date": "2025-07-01", "close": 4.35, "volume": 1160599.0}, {"date": "2025-07-02", "close": 4.81, "volume": 3476816.0}, {"date": "2025-07-03", "close": 5.19, "volume": 3003513.0}, {"date": "2025-07-07", "close": 5.08, "volume": 1864261.0}, {"date": "2025-07-08", "close": 5.64, "volume": 2774239.0}, {"date": "2025-07-09", "close": 5.42, "volume": 2764266.0}, {"date": "2025-07-10", "close": 5.63, "volume": 2767868.0}, {"date": "2025-07-11", "close": 5.63, "volume": 3228128.0}, {"date": "2025-07-14", "close": 6.04, "volume": 2990227.0}, {"date": "2025-07-15", "close": 6.06, "volume": 2136317.0}, {"date": "2025-07-16", "close": 6.12, "volume": 2792421.0}, {"date": "2025-07-17", "close": 6.65, "volume": 2862916.0}, {"date": "2025-07-18", "close": 6.65, "volume": 2808202.0}, {"date": "2025-07-21", "close": 6.74, "volume": 2932518.0}, {"date": "2025-07-22", "close": 7.12, "volume": 2476298.0}, {"date": "2025-07-23", "close": 6.81, "volume": 2324572.0}, {"date": "2025-07-24", "close": 7.22, "volume": 4564714.0}, {"date": "2025-07-25", "close": 7.12, "volume": 2514326.0}, {"date": "2025-07-28", "close": 6.55, "volume": 2580112.0}, {"date": "2025-07-29", "close": 5.985, "volume": 2211987.0}, {"date": "2025-07-30", "close": 5.51, "volume": 3314386.0}, {"date": "2025-07-31", "close": 5.19, "volume": 2059268.0}, {"date": "2025-08-01", "close": 5.08, "volume": 1561296.0}, {"date": "2025-08-04", "close": 5.08, "volume": 2170213.0}, {"date": "2025-08-05", "close": 5.09, "volume": 2400377.0}, {"date": "2025-08-06", "close": 4.99, "volume": 1702276.0}, {"date": "2025-08-07", "close": 5.2, "volume": 4015455.0}, {"date": "2025-08-08", "close": 5.44, "volume": 4398044.0}, {"date": "2025-08-11", "close": 6.68, "volume": 7312868.0}, {"date": "2025-08-12", "close": 6.22, "volume": 3881830.0}, {"date": "2025-08-13", "close": 5.86, "volume": 3455586.0}, {"date": "2025-08-14", "close": 5.65, "volume": 3053155.0}, {"date": "2025-08-15", "close": 6.4, "volume": 11259140.0}, {"date": "2025-08-18", "close": 6.45, "volume": 3436741.0}, {"date": "2025-08-19", "close": 6.41, "volume": 2801780.0}, {"date": "2025-08-20", "close": 5.94, "volume": 2965928.0}, {"date": "2025-08-21", "close": 5.95, "volume": 1831575.0}, {"date": "2025-08-22", "close": 6.12, "volume": 2342015.0}, {"date": "2025-08-25", "close": 6.15, "volume": 1955211.0}, {"date": "2025-08-26", "close": 6.02, "volume": 1778100.0}, {"date": "2025-08-27", "close": 6.71, "volume": 4203661.0}, {"date": "2025-08-28", "close": 6.49, "volume": 1748571.0}, {"date": "2025-08-29", "close": 6.71, "volume": 1585005.0}, {"date": "2025-09-02", "close": 6.03, "volume": 2046186.0}, {"date": "2025-09-03", "close": 6.03, "volume": 2188925.0}, {"date": "2025-09-04", "close": 6.04, "volume": 2020662.0}, {"date": "2025-09-05", "close": 6.43, "volume": 3174825.0}, {"date": "2025-09-08", "close": 6.24, "volume": 1451879.0}, {"date": "2025-09-09", "close": 5.81, "volume": 2759290.0}, {"date": "2025-09-10", "close": 5.48, "volume": 2539507.0}, {"date": "2025-09-11", "close": 5.43, "volume": 2293635.0}, {"date": "2025-09-12", "close": 5.41, "volume": 1389496.0}, {"date": "2025-09-15", "close": 5.81, "volume": 2553995.0}, {"date": "2025-09-16", "close": 5.9, "volume": 1848645.0}, {"date": "2025-09-17", "close": 5.81, "volume": 1597510.0}, {"date": "2025-09-18", "close": 5.94, "volume": 1427073.0}, {"date": "2025-09-19", "close": 6.06, "volume": 3390517.0}, {"date": "2025-09-22", "close": 6.27, "volume": 1813573.0}, {"date": "2025-09-23", "close": 6.1, "volume": 1744116.0}, {"date": "2025-09-24", "close": 6.55, "volume": 3924998.0}, {"date": "2025-09-25", "close": 7.2, "volume": 5955087.0}, {"date": "2025-09-26", "close": 7.03, "volume": 3091226.0}, {"date": "2025-09-29", "close": 6.8, "volume": 2559040.0}, {"date": "2025-09-30", "close": 6.41, "volume": 2405052.0}, {"date": "2025-10-01", "close": 6.83, "volume": 2577574.0}, {"date": "2025-10-02", "close": 6.79, "volume": 1715147.0}, {"date": "2025-10-03", "close": 7.49, "volume": 5064466.0}, {"date": "2025-10-06", "close": 7.57, "volume": 3151825.0}, {"date": "2025-10-07", "close": 7.56, "volume": 3508204.0}, {"date": "2025-10-08", "close": 7.03, "volume": 3228353.0}, {"date": "2025-10-09", "close": 7.43, "volume": 5673979.0}, {"date": "2025-10-10", "close": 6.24, "volume": 7568197.0}, {"date": "2025-10-13", "close": 6.93, "volume": 8418266.0}, {"date": "2025-10-14", "close": 6.34, "volume": 7401961.0}, {"date": "2025-10-15", "close": 6.64, "volume": 7931324.0}, {"date": "2025-10-16", "close": 6.78, "volume": 4166204.0}, {"date": "2025-10-17", "close": 6.21, "volume": 4952053.0}, {"date": "2025-10-20", "close": 6.84, "volume": 5887157.0}, {"date": "2025-10-21", "close": 6.32, "volume": 3272213.0}, {"date": "2025-10-22", "close": 5.87, "volume": 4352283.0}, {"date": "2025-10-23", "close": 6.11, "volume": 3808068.0}, {"date": "2025-10-24", "close": 6.02, "volume": 5967835.0}, {"date": "2025-10-27", "close": 5.62, "volume": 6388717.0}, {"date": "2025-10-28", "close": 5.57, "volume": 3535252.0}, {"date": "2025-10-29", "close": 5.74, "volume": 3945369.0}, {"date": "2025-10-30", "close": 6.32, "volume": 5917708.0}, {"date": "2025-10-31", "close": 6.49, "volume": 4367326.0}, {"date": "2025-11-03", "close": 5.355, "volume": 14435390.0}, {"date": "2025-11-04", "close": 4.68, "volume": 5065746.0}, {"date": "2025-11-05", "close": 5.16, "volume": 4009031.0}, {"date": "2025-11-06", "close": 5.07, "volume": 2668602.0}, {"date": "2025-11-07", "close": 5.32, "volume": 4670639.0}, {"date": "2025-11-10", "close": 6.02, "volume": 5158480.0}, {"date": "2025-11-11", "close": 5.86, "volume": 2694148.0}, {"date": "2025-11-12", "close": 5.84, "volume": 3508392.0}, {"date": "2025-11-13", "close": 5.9, "volume": 4177333.0}, {"date": "2025-11-14", "close": 6.06, "volume": 8298749.0}, {"date": "2025-11-17", "close": 8.02, "volume": 44749630.0}, {"date": "2025-11-18", "close": 7.77, "volume": 8230967.0}, {"date": "2025-11-19", "close": 10.36, "volume": 39690240.0}, {"date": "2025-11-20", "close": 9.395, "volume": 13840450.0}, {"date": "2025-11-21", "close": 9.85, "volume": 13079530.0}, {"date": "2025-11-24", "close": 9.99, "volume": 6546239.0}, {"date": "2025-11-25", "close": 9.84, "volume": 8017792.0}, {"date": "2025-11-26", "close": 10.61, "volume": 5196284.0}, {"date": "2025-11-28", "close": 11.31, "volume": 4069508.0}, {"date": "2025-12-01", "close": 11.53, "volume": 5061525.0}, {"date": "2025-12-02", "close": 10.53, "volume": 4764797.0}, {"date": "2025-12-03", "close": 10.03, "volume": 3732934.0}, {"date": "2025-12-04", "close": 9.98, "volume": 2995387.0}, {"date": "2025-12-05", "close": 9.43, "volume": 3276596.0}, {"date": "2025-12-08", "close": 10.57, "volume": 6079652.0}, {"date": "2025-12-09", "close": 11.97, "volume": 6539194.0}, {"date": "2025-12-10", "close": 11.56, "volume": 3708427.0}, {"date": "2025-12-11", "close": 11.7, "volume": 3556945.0}, {"date": "2025-12-12", "close": 10.93, "volume": 2827874.0}, {"date": "2025-12-15", "close": 10.33, "volume": 3537953.0}, {"date": "2025-12-16", "close": 10.23, "volume": 2991569.0}, {"date": "2025-12-17", "close": 10.68, "volume": 5937636.0}, {"date": "2025-12-18", "close": 11.61, "volume": 3252247.0}, {"date": "2025-12-19", "close": 12.19, "volume": 8864156.0}, {"date": "2025-12-22", "close": 13.5, "volume": 5337414.0}, {"date": "2025-12-23", "close": 13.49, "volume": 4398965.0}, {"date": "2025-12-24", "close": 13.51, "volume": 1720596.0}, {"date": "2025-12-26", "close": 14.5, "volume": 4255236.0}, {"date": "2025-12-29", "close": 13.225, "volume": 3125847.0}, {"date": "2025-12-30", "close": 13.49, "volume": 4698946.0}, {"date": "2025-12-31", "close": 13.19, "volume": 1357910.0}, {"date": "2026-01-02", "close": 14.21, "volume": 2157582.0}, {"date": "2026-01-05", "close": 15.2, "volume": 4588816.0}, {"date": "2026-01-06", "close": 16.23, "volume": 3788686.0}, {"date": "2026-01-07", "close": 15.66, "volume": 4624675.0}, {"date": "2026-01-08", "close": 13.3, "volume": 6370558.0}, {"date": "2026-01-09", "close": 13.51, "volume": 5560249.0}, {"date": "2026-01-12", "close": 15.66, "volume": 5529339.0}, {"date": "2026-01-13", "close": 15.55, "volume": 8668878.0}, {"date": "2026-01-14", "close": 16.59, "volume": 3837824.0}, {"date": "2026-01-15", "close": 14.25, "volume": 7101527.0}, {"date": "2026-01-16", "close": 12.27, "volume": 13060180.0}, {"date": "2026-01-20", "close": 13.47, "volume": 6091438.0}, {"date": "2026-01-21", "close": 12.55, "volume": 5456161.0}, {"date": "2026-01-22", "close": 12.54, "volume": 4354161.0}, {"date": "2026-01-23", "close": 14.74, "volume": 7583936.0}, {"date": "2026-01-26", "close": 13.31, "volume": 3712381.0}, {"date": "2026-01-27", "close": 13.57, "volume": 2126053.0}, {"date": "2026-01-28", "close": 13.06, "volume": 3736341.0}, {"date": "2026-01-29", "close": 12.71, "volume": 3776108.0}, {"date": "2026-01-30", "close": 10.78, "volume": 4178742.0}, {"date": "2026-02-02", "close": 10.795, "volume": 3539448.0}, {"date": "2026-02-03", "close": 12.02, "volume": 7630073.0}, {"date": "2026-02-04", "close": 12.3, "volume": 4768373.0}, {"date": "2026-02-05", "close": 11.46, "volume": 3189216.0}, {"date": "2026-02-06", "close": 12.22, "volume": 2149989.0}, {"date": "2026-02-09", "close": 12.03, "volume": 2005262.0}, {"date": "2026-02-10", "close": 11.59, "volume": 1790900.0}, {"date": "2026-02-11", "close": 13.625, "volume": 3704463.0}, {"date": "2026-02-12", "close": 13.19, "volume": 2350575.0}, {"date": "2026-02-13", "close": 13.35, "volume": 2392741.0}, {"date": "2026-02-17", "close": 12.83, "volume": 1573956.0}, {"date": "2026-02-18", "close": 13.45, "volume": 1536486.0}, {"date": "2026-02-19", "close": 13.61, "volume": 2171795.0}, {"date": "2026-02-20", "close": 12.47, "volume": 1953977.0}, {"date": "2026-02-23", "close": 12.45, "volume": 4033400.0}, {"date": "2026-02-24", "close": 12.6, "volume": 4262184.0}, {"date": "2026-02-25", "close": 16.37, "volume": 18055780.0}, {"date": "2026-02-26", "close": 16.22, "volume": 7952185.0}, {"date": "2026-02-27", "close": 14.41, "volume": 3681994.0}, {"date": "2026-03-02", "close": 14.02, "volume": 2844668.0}, {"date": "2026-03-03", "close": 12.61, "volume": 3504934.0}, {"date": "2026-03-04", "close": 12.96, "volume": 1755223.0}, {"date": "2026-03-05", "close": 12.35, "volume": 2548547.0}, {"date": "2026-03-06", "close": 12.34, "volume": 1966066.0}, {"date": "2026-03-09", "close": 12.31, "volume": 3064847.0}, {"date": "2026-03-10", "close": 12.95, "volume": 2910463.0}, {"date": "2026-03-11", "close": 12.96, "volume": 1345812.0}, {"date": "2026-03-12", "close": 11.94, "volume": 1485793.0}, {"date": "2026-03-13", "close": 11.07, "volume": 2969287.0}, {"date": "2026-03-16", "close": 11.34, "volume": 1727606.0}, {"date": "2026-03-17", "close": 11.61, "volume": 1284031.0}, {"date": "2026-03-18", "close": 10.52, "volume": 1759601.0}, {"date": "2026-03-19", "close": 9.89, "volume": 3078854.0}, {"date": "2026-03-20", "close": 9.045, "volume": 2970217.0}, {"date": "2026-03-23", "close": 10.35, "volume": 3478203.0}, {"date": "2026-03-24", "close": 10.68, "volume": 2698166.0}, {"date": "2026-03-25", "close": 10.48, "volume": 2532579.0}, {"date": "2026-03-26", "close": 9.7, "volume": 1902853.0}, {"date": "2026-03-27", "close": 10.46, "volume": 5109502.0}, {"date": "2026-03-30", "close": 11.92, "volume": 20374970.0}, {"date": "2026-03-31", "close": 12.34, "volume": 9825774.0}, {"date": "2026-04-01", "close": 11.83, "volume": 4187637.0}, {"date": "2026-04-02", "close": 14.37, "volume": 8226001.0}, {"date": "2026-04-06", "close": 14.51, "volume": 3500321.0}, {"date": "2026-04-07", "close": 14.63, "volume": 2761846.0}, {"date": "2026-04-08", "close": 14.47, "volume": 2617960.0}, {"date": "2026-04-09", "close": 13.73, "volume": 2311433.0}, {"date": "2026-04-10", "close": 14.85, "volume": 1981274.0}, {"date": "2026-04-13", "close": 17.39, "volume": 6478685.0}, {"date": "2026-04-14", "close": 17.57, "volume": 3734864.0}, {"date": "2026-04-15", "close": 18.22, "volume": 2765707.0}, {"date": "2026-04-16", "close": 20.7, "volume": 9005265.0}, {"date": "2026-04-17", "close": 19.72, "volume": 4752927.0}, {"date": "2026-04-20", "close": 21.69, "volume": 5659043.0}, {"date": "2026-04-21", "close": 21.29, "volume": 3368777.0}, {"date": "2026-04-22", "close": 21.52, "volume": 2637766.0}, {"date": "2026-04-23", "close": 20.16, "volume": 3606337.0}, {"date": "2026-04-24", "close": 19.69, "volume": 2767712.0}, {"date": "2026-04-27", "close": 20.71, "volume": 2188180.0}, {"date": "2026-04-28", "close": 20.61, "volume": 2188786.0}, {"date": "2026-04-29", "close": 21.78, "volume": 4209044.0}, {"date": "2026-04-30", "close": 22.07, "volume": 2026209.0}, {"date": "2026-05-01", "close": 21.97, "volume": 1800346.0}, {"date": "2026-05-04", "close": 22.57, "volume": 2316573.0}, {"date": "2026-05-05", "close": 22.53, "volume": 2384534.0}, {"date": "2026-05-06", "close": 22.85, "volume": 4552010.0}, {"date": "2026-05-07", "close": 23.65, "volume": 2844321.0}, {"date": "2026-05-08", "close": 21.71, "volume": 4521492.0}, {"date": "2026-05-11", "close": 20.3, "volume": 4907471.0}, {"date": "2026-05-12", "close": 20.88, "volume": 3232655.0}, {"date": "2026-05-13", "close": 18.83, "volume": 3945011.0}, {"date": "2026-05-14", "close": 17.865, "volume": 3315358.0}, {"date": "2026-05-15", "close": 16.82, "volume": 9250200.0}, {"date": "2026-05-18", "close": 14.76, "volume": 5405397.0}, {"date": "2026-05-19", "close": 14.95, "volume": 5203760.0}, {"date": "2026-05-20", "close": 15.34, "volume": 3273759.0}, {"date": "2026-05-21", "close": 15.55, "volume": 2694645.0}, {"date": "2026-05-22", "close": 14.88, "volume": 8748025.0}, {"date": "2026-05-26", "close": 15.3, "volume": 2498231.0}, {"date": "2026-05-27", "close": 15.09, "volume": 2660208.0}, {"date": "2026-05-28", "close": 15.86, "volume": 2428548.0}, {"date": "2026-05-29", "close": 16.77, "volume": 3853521.0}, {"date": "2026-06-01", "close": 16.36, "volume": 2566426.0}, {"date": "2026-06-02", "close": 16.48, "volume": 1693143.0}, {"date": "2026-06-03", "close": 15.16, "volume": 2188421.0}, {"date": "2026-06-04", "close": 14.73, "volume": 1721326.0}, {"date": "2026-06-05", "close": 13.28, "volume": 2556561.0}, {"date": "2026-06-08", "close": 13.25, "volume": 2059249.0}, {"date": "2026-06-09", "close": 14.15, "volume": 3666627.0}, {"date": "2026-06-10", "close": 12.99, "volume": 2897329.0}, {"date": "2026-06-11", "close": 14.73, "volume": 2857225.0}, {"date": "2026-06-12", "close": 15.98, "volume": 2216977.0}, {"date": "2026-06-15", "close": 15.4, "volume": 2395289.0}, {"date": "2026-06-16", "close": 14.8, "volume": 2207269.0}, {"date": "2026-06-17", "close": 14.8, "volume": 1243853.0}, {"date": "2026-06-18", "close": 13.65, "volume": 6150403.0}, {"date": "2026-06-22", "close": 13.3, "volume": 2391019.0}, {"date": "2026-06-23", "close": 12.61, "volume": 1738441.0}, {"date": "2026-06-24", "close": 12.48, "volume": 2327431.0}, {"date": "2026-06-25", "close": 12.15, "volume": 1530714.0}, {"date": "2026-06-26", "close": 11.71, "volume": 1535347.0}, {"date": "2026-06-29", "close": 11.89, "volume": 1826162.0}, {"date": "2026-06-30", "close": 12.65, "volume": 2029448.0}, {"date": "2026-07-01", "close": 12.41, "volume": 1602490.0}, {"date": "2026-07-02", "close": 12.29, "volume": 1442051.0}, {"date": "2026-07-06", "close": 12.37, "volume": 1268491.0}, {"date": "2026-07-07", "close": 11.8, "volume": 1460859.0}, {"date": "2026-07-08", "close": 11.53, "volume": 1442665.0}, {"date": "2026-07-09", "close": 11.82, "volume": 1673076.0}, {"date": "2026-07-10", "close": 11.91, "volume": 1556597.0}, {"date": "2026-07-13", "close": 11.62, "volume": 1311531.0}, {"date": "2026-07-14", "close": 11.99, "volume": 1269589.0}, {"date": "2026-07-15", "close": 11.29, "volume": 1511039.0}, {"date": "2026-07-16", "close": 10.29, "volume": 1721626.0}, {"date": "2026-07-17", "close": 10.26, "volume": 1168572.0}, {"date": "2026-07-20", "close": 10.19, "volume": 1221422.0}, {"date": "2026-07-21", "close": 10.48, "volume": 1475788.0}, {"date": "2026-07-22", "close": 10.16, "volume": 2385731.0}, {"date": "2026-07-23", "close": 10.02, "volume": 1454387.0}, {"date": "2026-07-24", "close": 9.63, "volume": 1523510.0}], "refreshing": true}