{"ticker": "AG", "overview": {"name": "First Majestic Silver Corp. Ordinary Shares (Canada)", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AG", "has_prices": true, "as_of": "2026-07-24", "last": 16.31, "prev_close": 16.45, "change": -0.14000000000000057, "change_pct": -0.008510638297872375, "session_volume": 7065048.0, "vwap_5": 16.6234737686069, "vwap_20": 16.706327802671886, "vwap_60": 18.858694723917584, "vwap_250": 17.36738493267817, "high_52w": 32.01, "low_52w": 10.67, "avg_volume_20": 9646359.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000085", "src": "13DG", "ticker": "AG", "cik": "1308648", "company": "FIRST MAJESTIC SILVER CORP", "company_raw": "FIRST MAJESTIC SILVER CORP", "who": "First Majestic Silver Corp", "who_key": "FIRST MAJESTIC SILVER CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIRST MAJESTIC SILVER CORP moves to a 7.2% passive stake in AG", "source_url": "https://www.sec.gov/Archives/edgar/data/1308648/0000869178-26-000085-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000085", "src": "13DG", "ticker": "AG", "cik": "1308648", "company": "FIRST MAJESTIC SILVER CORP", "company_raw": "FIRST MAJESTIC SILVER CORP", "who": "First Majestic Silver Corp", "who_key": "FIRST MAJESTIC SILVER CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIRST MAJESTIC SILVER CORP moves to a 7.2% passive stake in AG", "source_url": "https://www.sec.gov/Archives/edgar/data/1308648/0000869178-26-000085-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Majestic Silver Corp. Ordinary Shares (Canada)", "new_value": "FIRST MAJESTIC SILVER CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001308648", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001308648", "applied": 1, "detected_at": "2026-09-10T03:14:03.040299"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "AG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.95, "volume": 2233040.0}, {"date": "2021-07-28", "close": 13.39, "volume": 3130379.0}, {"date": "2021-07-29", "close": 13.73, "volume": 3954575.0}, {"date": "2021-07-30", "close": 13.71, "volume": 2736823.0}, {"date": "2021-08-02", "close": 13.54, "volume": 2723156.0}, {"date": "2021-08-03", "close": 13.64, "volume": 2369546.0}, {"date": "2021-08-04", "close": 13.2, "volume": 3582320.0}, {"date": "2021-08-05", "close": 13.3, "volume": 2858341.0}, {"date": "2021-08-06", "close": 13.08, "volume": 3121333.0}, {"date": "2021-08-09", "close": 12.47, "volume": 4597043.0}, {"date": "2021-08-10", "close": 12.53, "volume": 2814986.0}, {"date": "2021-08-11", "close": 12.93, "volume": 3377961.0}, {"date": "2021-08-12", "close": 12.48, "volume": 3296734.0}, {"date": "2021-08-13", "close": 12.75, "volume": 3025806.0}, {"date": "2021-08-16", "close": 12.59, "volume": 3703930.0}, {"date": "2021-08-17", "close": 12.06, "volume": 5106618.0}, {"date": "2021-08-18", "close": 12.07, "volume": 6127874.0}, {"date": "2021-08-19", "close": 11.71, "volume": 4982354.0}, {"date": "2021-08-20", "close": 11.84, "volume": 7876952.0}, {"date": "2021-08-23", "close": 12.49, "volume": 4083661.0}, {"date": "2021-08-24", "close": 12.58, "volume": 2944828.0}, {"date": "2021-08-25", "close": 12.29, "volume": 2530501.0}, {"date": "2021-08-26", "close": 12.17, "volume": 2547690.0}, {"date": "2021-08-27", "close": 12.84, "volume": 3604454.0}, {"date": "2021-08-30", "close": 12.66, "volume": 2730099.0}, {"date": "2021-08-31", "close": 12.91, "volume": 3144600.0}, {"date": "2021-09-01", "close": 12.82, "volume": 3050849.0}, {"date": "2021-09-02", "close": 12.77, "volume": 2477040.0}, {"date": "2021-09-03", "close": 13.13, "volume": 4959576.0}, {"date": "2021-09-07", "close": 12.72, "volume": 3356222.0}, {"date": "2021-09-08", "close": 12.53, "volume": 2948237.0}, {"date": "2021-09-09", "close": 12.43, "volume": 2913302.0}, {"date": "2021-09-10", "close": 12.21, "volume": 2511544.0}, {"date": "2021-09-13", "close": 12.7, "volume": 3995184.0}, {"date": "2021-09-14", "close": 12.85, "volume": 3915457.0}, {"date": "2021-09-15", "close": 12.79, "volume": 2727050.0}, {"date": "2021-09-16", "close": 12.11, "volume": 6244749.0}, {"date": "2021-09-17", "close": 12.31, "volume": 7489505.0}, {"date": "2021-09-20", "close": 11.94, "volume": 4185282.0}, {"date": "2021-09-21", "close": 12.2, "volume": 4138021.0}, {"date": "2021-09-22", "close": 12.29, "volume": 4564574.0}, {"date": "2021-09-23", "close": 11.94, "volume": 3868458.0}, {"date": "2021-09-24", "close": 11.79, "volume": 3039624.0}, {"date": "2021-09-27", "close": 11.89, "volume": 2579055.0}, {"date": "2021-09-28", "close": 11.68, "volume": 4091587.0}, {"date": "2021-09-29", "close": 11.07, "volume": 5732573.0}, {"date": "2021-09-30", "close": 11.3, "volume": 4644877.0}, {"date": "2021-10-01", "close": 11.34, "volume": 3131709.0}, {"date": "2021-10-04", "close": 10.94, "volume": 5423813.0}, {"date": "2021-10-05", "close": 10.84, "volume": 5495862.0}, {"date": "2021-10-06", "close": 11.01, "volume": 3937591.0}, {"date": "2021-10-07", "close": 11.13, "volume": 3421984.0}, {"date": "2021-10-08", "close": 11.34, "volume": 3876946.0}, {"date": "2021-10-11", "close": 11.22, "volume": 1865741.0}, {"date": "2021-10-12", "close": 11.47, "volume": 3727019.0}, {"date": "2021-10-13", "close": 12.21, "volume": 6121105.0}, {"date": "2021-10-14", "close": 12.6, "volume": 4766903.0}, {"date": "2021-10-15", "close": 12.26, "volume": 4131237.0}, {"date": "2021-10-18", "close": 12.11, "volume": 2735989.0}, {"date": "2021-10-19", "close": 12.49, "volume": 3919965.0}, {"date": "2021-10-20", "close": 12.85, "volume": 4302340.0}, {"date": "2021-10-21", "close": 12.97, "volume": 3011905.0}, {"date": "2021-10-22", "close": 13.11, "volume": 6324434.0}, {"date": "2021-10-25", "close": 13.39, "volume": 4560254.0}, {"date": "2021-10-26", "close": 13.27, "volume": 3604974.0}, {"date": "2021-10-27", "close": 13.2, "volume": 2670019.0}, {"date": "2021-10-28", "close": 13.17, "volume": 3368052.0}, {"date": "2021-10-29", "close": 12.67, "volume": 4319400.0}, {"date": "2021-11-01", "close": 12.91, "volume": 2233635.0}, {"date": "2021-11-02", "close": 12.65, "volume": 2734942.0}, {"date": "2021-11-03", "close": 12.74, "volume": 3921705.0}, {"date": "2021-11-04", "close": 12.68, "volume": 6737133.0}, {"date": "2021-11-05", "close": 13.42, "volume": 4905445.0}, {"date": "2021-11-08", "close": 13.83, "volume": 4198137.0}, {"date": "2021-11-09", "close": 13.78, "volume": 3891297.0}, {"date": "2021-11-10", "close": 13.94, "volume": 6689317.0}, {"date": "2021-11-11", "close": 13.9, "volume": 5375979.0}, {"date": "2021-11-12", "close": 13.85, "volume": 3790778.0}, {"date": "2021-11-15", "close": 13.8, "volume": 3698769.0}, {"date": "2021-11-16", "close": 13.47, "volume": 3422595.0}, {"date": "2021-11-17", "close": 13.57, "volume": 2829111.0}, {"date": "2021-11-18", "close": 13.28, "volume": 2520873.0}, {"date": "2021-11-19", "close": 12.88, "volume": 2696231.0}, {"date": "2021-11-22", "close": 12.6, "volume": 4257106.0}, {"date": "2021-11-23", "close": 12.39, "volume": 3642524.0}, {"date": "2021-11-24", "close": 12.51, "volume": 2367147.0}, {"date": "2021-11-26", "close": 11.91, "volume": 4900244.0}, {"date": "2021-11-29", "close": 12.27, "volume": 11712580.0}, {"date": "2021-11-30", "close": 11.92, "volume": 13839480.0}, {"date": "2021-12-01", "close": 11.17, "volume": 7763071.0}, {"date": "2021-12-02", "close": 11.05, "volume": 5711510.0}, {"date": "2021-12-03", "close": 10.85, "volume": 5371522.0}, {"date": "2021-12-06", "close": 11.01, "volume": 4011524.0}, {"date": "2021-12-07", "close": 11.38, "volume": 4224680.0}, {"date": "2021-12-08", "close": 11.45, "volume": 2673679.0}, {"date": "2021-12-09", "close": 10.88, "volume": 3966858.0}, {"date": "2021-12-10", "close": 10.71, "volume": 3718753.0}, {"date": "2021-12-13", "close": 10.64, "volume": 3706781.0}, {"date": "2021-12-14", "close": 10.36, "volume": 4060747.0}, {"date": "2021-12-15", "close": 10.35, "volume": 6051939.0}, {"date": "2021-12-16", "close": 10.79, "volume": 5484549.0}, {"date": "2021-12-17", "close": 10.85, "volume": 6834798.0}, {"date": "2021-12-20", "close": 10.86, "volume": 3088309.0}, {"date": "2021-12-21", "close": 11.15, "volume": 3774333.0}, {"date": "2021-12-22", "close": 11.39, "volume": 2718838.0}, {"date": "2021-12-23", "close": 11.46, "volume": 4315011.0}, {"date": "2021-12-27", "close": 11.46, "volume": 3466407.0}, {"date": "2021-12-28", "close": 11.45, "volume": 2833564.0}, {"date": "2021-12-29", "close": 10.78, "volume": 5021389.0}, {"date": "2021-12-30", "close": 11.04, "volume": 3723407.0}, {"date": "2021-12-31", "close": 11.11, "volume": 2900431.0}, {"date": "2022-01-03", "close": 10.92, "volume": 2723839.0}, {"date": "2022-01-04", "close": 10.96, "volume": 3741228.0}, {"date": "2022-01-05", "close": 10.63, "volume": 5177071.0}, {"date": "2022-01-06", "close": 10.26, "volume": 5096325.0}, {"date": "2022-01-07", "close": 10.32, "volume": 3738070.0}, {"date": "2022-01-10", "close": 10.42, "volume": 3185581.0}, {"date": "2022-01-11", "close": 10.84, "volume": 3213084.0}, {"date": "2022-01-12", "close": 11.14, "volume": 3067952.0}, {"date": "2022-01-13", "close": 10.91, "volume": 2807229.0}, {"date": "2022-01-14", "close": 10.7, "volume": 3141011.0}, {"date": "2022-01-18", "close": 10.54, "volume": 5584537.0}, {"date": "2022-01-19", "close": 11.88, "volume": 11519900.0}, {"date": "2022-01-20", "close": 11.65, "volume": 8582442.0}, {"date": "2022-01-21", "close": 10.99, "volume": 6895832.0}, {"date": "2022-01-24", "close": 10.43, "volume": 9742320.0}, {"date": "2022-01-25", "close": 10.51, "volume": 4387394.0}, {"date": "2022-01-26", "close": 10.21, "volume": 6917224.0}, {"date": "2022-01-27", "close": 9.55, "volume": 7853045.0}, {"date": "2022-01-28", "close": 9.54, "volume": 4974752.0}, {"date": "2022-01-31", "close": 10.16, "volume": 4334062.0}, {"date": "2022-02-01", "close": 10.32, "volume": 5198309.0}, {"date": "2022-02-02", "close": 10.08, "volume": 4420720.0}, {"date": "2022-02-03", "close": 9.84, "volume": 4602260.0}, {"date": "2022-02-04", "close": 9.88, "volume": 3252578.0}, {"date": "2022-02-07", "close": 10.54, "volume": 4245882.0}, {"date": "2022-02-08", "close": 10.78, "volume": 3105157.0}, {"date": "2022-02-09", "close": 10.77, "volume": 2993630.0}, {"date": "2022-02-10", "close": 10.53, "volume": 5258601.0}, {"date": "2022-02-11", "close": 11.19, "volume": 6264740.0}, {"date": "2022-02-14", "close": 11.33, "volume": 5344684.0}, {"date": "2022-02-15", "close": 11.5, "volume": 3980641.0}, {"date": "2022-02-16", "close": 11.88, "volume": 5353634.0}, {"date": "2022-02-17", "close": 12.09, "volume": 7937650.0}, {"date": "2022-02-18", "close": 11.66, "volume": 6225781.0}, {"date": "2022-02-22", "close": 11.4, "volume": 5128349.0}, {"date": "2022-02-23", "close": 11.63, "volume": 5252261.0}, {"date": "2022-02-24", "close": 11.36, "volume": 10477530.0}, {"date": "2022-02-25", "close": 11.31, "volume": 6516527.0}, {"date": "2022-02-28", "close": 11.24, "volume": 5155597.0}, {"date": "2022-03-01", "close": 12.18, "volume": 7462324.0}, {"date": "2022-03-02", "close": 12.02, "volume": 6293440.0}, {"date": "2022-03-03", "close": 11.85, "volume": 4890735.0}, {"date": "2022-03-04", "close": 12.22, "volume": 9399244.0}, {"date": "2022-03-07", "close": 12.51, "volume": 10938780.0}, {"date": "2022-03-08", "close": 13.13, "volume": 18227520.0}, {"date": "2022-03-09", "close": 12.78, "volume": 8125116.0}, {"date": "2022-03-10", "close": 13.7, "volume": 10427550.0}, {"date": "2022-03-11", "close": 13.39, "volume": 8341684.0}, {"date": "2022-03-14", "close": 12.87, "volume": 6882797.0}, {"date": "2022-03-15", "close": 13.3, "volume": 7642013.0}, {"date": "2022-03-16", "close": 13.49, "volume": 6719326.0}, {"date": "2022-03-17", "close": 13.95, "volume": 6998619.0}, {"date": "2022-03-18", "close": 13.83, "volume": 8180201.0}, {"date": "2022-03-21", "close": 14.02, "volume": 4889510.0}, {"date": "2022-03-22", "close": 13.79, "volume": 4130571.0}, {"date": "2022-03-23", "close": 13.93, "volume": 5237895.0}, {"date": "2022-03-24", "close": 13.92, "volume": 7221085.0}, {"date": "2022-03-25", "close": 13.87, "volume": 4281987.0}, {"date": "2022-03-28", "close": 13.36, "volume": 6031402.0}, {"date": "2022-03-29", "close": 13.36, "volume": 5750644.0}, {"date": "2022-03-30", "close": 13.36, "volume": 4125782.0}, {"date": "2022-03-31", "close": 13.16, "volume": 4137536.0}, {"date": "2022-04-01", "close": 13.58, "volume": 3664958.0}, {"date": "2022-04-04", "close": 13.56, "volume": 6064521.0}, {"date": "2022-04-05", "close": 12.96, "volume": 6441384.0}, {"date": "2022-04-06", "close": 13.03, "volume": 4100949.0}, {"date": "2022-04-07", "close": 13.17, "volume": 3458064.0}, {"date": "2022-04-08", "close": 13.47, "volume": 3903676.0}, {"date": "2022-04-11", "close": 13.47, "volume": 5492986.0}, {"date": "2022-04-12", "close": 13.68, "volume": 6407324.0}, {"date": "2022-04-13", "close": 14.25, "volume": 5839626.0}, {"date": "2022-04-14", "close": 14.24, "volume": 3803600.0}, {"date": "2022-04-18", "close": 13.89, "volume": 7414454.0}, {"date": "2022-04-19", "close": 12.97, "volume": 8639631.0}, {"date": "2022-04-20", "close": 13.05, "volume": 5086522.0}, {"date": "2022-04-21", "close": 12.25, "volume": 8185664.0}, {"date": "2022-04-22", "close": 11.7, "volume": 5862834.0}, {"date": "2022-04-25", "close": 11.12, "volume": 7977724.0}, {"date": "2022-04-26", "close": 10.61, "volume": 4304880.0}, {"date": "2022-04-27", "close": 10.39, "volume": 4841635.0}, {"date": "2022-04-28", "close": 10.63, "volume": 6267151.0}, {"date": "2022-04-29", "close": 10.3, "volume": 5328574.0}, {"date": "2022-05-02", "close": 10.17, "volume": 6674764.0}, {"date": "2022-05-03", "close": 10.4, "volume": 4705704.0}, {"date": "2022-05-04", "close": 10.64, "volume": 5350756.0}, {"date": "2022-05-05", "close": 9.88, "volume": 6684752.0}, {"date": "2022-05-06", "close": 9.48, "volume": 6689849.0}, {"date": "2022-05-09", "close": 8.53, "volume": 9728168.0}, {"date": "2022-05-10", "close": 8.35, "volume": 7364600.0}, {"date": "2022-05-11", "close": 8.23, "volume": 9146738.0}, {"date": "2022-05-12", "close": 7.43, "volume": 14108680.0}, {"date": "2022-05-13", "close": 8.17, "volume": 7827947.0}, {"date": "2022-05-16", "close": 8.13, "volume": 7128499.0}, {"date": "2022-05-17", "close": 8.29, "volume": 6542966.0}, {"date": "2022-05-18", "close": 7.83, "volume": 5887951.0}, {"date": "2022-05-19", "close": 8.34, "volume": 9137862.0}, {"date": "2022-05-20", "close": 8.3, "volume": 6208243.0}, {"date": "2022-05-23", "close": 8.25, "volume": 4864908.0}, {"date": "2022-05-24", "close": 8.24, "volume": 6201908.0}, {"date": "2022-05-25", "close": 8.16, "volume": 4696228.0}, {"date": "2022-05-26", "close": 8.31, "volume": 5168849.0}, {"date": "2022-05-27", "close": 8.39, "volume": 4509768.0}, {"date": "2022-05-31", "close": 7.97, "volume": 6415189.0}, {"date": "2022-06-01", "close": 8.23, "volume": 6636098.0}, {"date": "2022-06-02", "close": 9.09, "volume": 7937586.0}, {"date": "2022-06-03", "close": 8.85, "volume": 6152725.0}, {"date": "2022-06-06", "close": 8.76, "volume": 5793662.0}, {"date": "2022-06-07", "close": 8.76, "volume": 4467030.0}, {"date": "2022-06-08", "close": 8.78, "volume": 3066859.0}, {"date": "2022-06-09", "close": 8.36, "volume": 5541164.0}, {"date": "2022-06-10", "close": 8.91, "volume": 8018589.0}, {"date": "2022-06-13", "close": 7.94, "volume": 8544927.0}, {"date": "2022-06-14", "close": 7.71, "volume": 5062429.0}, {"date": "2022-06-15", "close": 7.98, "volume": 8252241.0}, {"date": "2022-06-16", "close": 8.02, "volume": 6196086.0}, {"date": "2022-06-17", "close": 7.92, "volume": 6781652.0}, {"date": "2022-06-21", "close": 8.08, "volume": 4212833.0}, {"date": "2022-06-22", "close": 7.82, "volume": 3318099.0}, {"date": "2022-06-23", "close": 7.58, "volume": 6577730.0}, {"date": "2022-06-24", "close": 8.01, "volume": 4590389.0}, {"date": "2022-06-27", "close": 8.09, "volume": 4351199.0}, {"date": "2022-06-28", "close": 7.72, "volume": 4725719.0}, {"date": "2022-06-29", "close": 7.54, "volume": 5045160.0}, {"date": "2022-06-30", "close": 7.18, "volume": 6152224.0}, {"date": "2022-07-01", "close": 7.43, "volume": 5746362.0}, {"date": "2022-07-05", "close": 6.86, "volume": 9333234.0}, {"date": "2022-07-06", "close": 6.85, "volume": 5674848.0}, {"date": "2022-07-07", "close": 7.14, "volume": 6084685.0}, {"date": "2022-07-08", "close": 7.07, "volume": 4553693.0}, {"date": "2022-07-11", "close": 6.91, "volume": 4499785.0}, {"date": "2022-07-12", "close": 6.81, "volume": 7796035.0}, {"date": "2022-07-13", "close": 7.16, "volume": 8213933.0}, {"date": "2022-07-14", "close": 6.89, "volume": 9962536.0}, {"date": "2022-07-15", "close": 6.89, "volume": 5944491.0}, {"date": "2022-07-18", "close": 7.07, "volume": 3908314.0}, {"date": "2022-07-19", "close": 7.14, "volume": 5665941.0}, {"date": "2022-07-20", "close": 7.03, "volume": 4214248.0}, {"date": "2022-07-21", "close": 6.77, "volume": 11098010.0}, {"date": "2022-07-22", "close": 6.65, "volume": 7985851.0}, {"date": "2022-07-25", "close": 6.54, "volume": 8032395.0}, {"date": "2022-07-26", "close": 6.68, "volume": 5014197.0}, {"date": "2022-07-27", "close": 7.13, "volume": 7504144.0}, {"date": "2022-07-28", "close": 7.47, "volume": 8209705.0}, {"date": "2022-07-29", "close": 7.66, "volume": 5671816.0}, {"date": "2022-08-01", "close": 7.72, "volume": 4407969.0}, {"date": "2022-08-02", "close": 7.59, "volume": 5113105.0}, {"date": "2022-08-03", "close": 7.37, "volume": 6690485.0}, {"date": "2022-08-04", "close": 8.05, "volume": 7629274.0}, {"date": "2022-08-05", "close": 8.05, "volume": 6166161.0}, {"date": "2022-08-08", "close": 8.42, "volume": 6097220.0}, {"date": "2022-08-09", "close": 8.29, "volume": 3514690.0}, {"date": "2022-08-10", "close": 8.45, "volume": 4517226.0}, {"date": "2022-08-11", "close": 8.13, "volume": 5550470.0}, {"date": "2022-08-12", "close": 8.37, "volume": 6725400.0}, {"date": "2022-08-15", "close": 8.13, "volume": 5146951.0}, {"date": "2022-08-16", "close": 8.09, "volume": 3309798.0}, {"date": "2022-08-17", "close": 7.68, "volume": 5619301.0}, {"date": "2022-08-18", "close": 7.75, "volume": 4406324.0}, {"date": "2022-08-19", "close": 7.44, "volume": 4113433.0}, {"date": "2022-08-22", "close": 7.34, "volume": 4615769.0}, {"date": "2022-08-23", "close": 7.69, "volume": 6357181.0}, {"date": "2022-08-24", "close": 7.99, "volume": 4278901.0}, {"date": "2022-08-25", "close": 8.0, "volume": 3012529.0}, {"date": "2022-08-26", "close": 7.6, "volume": 5473428.0}, {"date": "2022-08-29", "close": 7.53, "volume": 3484020.0}, {"date": "2022-08-30", "close": 7.29, "volume": 4708066.0}, {"date": "2022-08-31", "close": 7.28, "volume": 4234315.0}, {"date": "2022-09-01", "close": 7.0, "volume": 5994237.0}, {"date": "2022-09-02", "close": 7.32, "volume": 5569801.0}, {"date": "2022-09-06", "close": 7.15, "volume": 5963844.0}, {"date": "2022-09-07", "close": 7.64, "volume": 6215605.0}, {"date": "2022-09-08", "close": 7.79, "volume": 6010104.0}, {"date": "2022-09-09", "close": 8.04, "volume": 5009582.0}, {"date": "2022-09-12", "close": 8.47, "volume": 8107755.0}, {"date": "2022-09-13", "close": 7.92, "volume": 6733515.0}, {"date": "2022-09-14", "close": 7.92, "volume": 5539431.0}, {"date": "2022-09-15", "close": 7.71, "volume": 7276332.0}, {"date": "2022-09-16", "close": 7.67, "volume": 9218470.0}, {"date": "2022-09-19", "close": 7.89, "volume": 5654516.0}, {"date": "2022-09-20", "close": 7.56, "volume": 8616567.0}, {"date": "2022-09-21", "close": 7.61, "volume": 8979972.0}, {"date": "2022-09-22", "close": 7.34, "volume": 5933386.0}, {"date": "2022-09-23", "close": 6.73, "volume": 9343902.0}, {"date": "2022-09-26", "close": 6.54, "volume": 9529501.0}, {"date": "2022-09-27", "close": 6.58, "volume": 6497852.0}, {"date": "2022-09-28", "close": 7.26, "volume": 10516170.0}, {"date": "2022-09-29", "close": 7.25, "volume": 6874932.0}, {"date": "2022-09-30", "close": 7.62, "volume": 8433313.0}, {"date": "2022-10-03", "close": 8.39, "volume": 12302700.0}, {"date": "2022-10-04", "close": 8.72, "volume": 12514090.0}, {"date": "2022-10-05", "close": 8.7, "volume": 9289967.0}, {"date": "2022-10-06", "close": 8.99, "volume": 9482809.0}, {"date": "2022-10-07", "close": 8.23, "volume": 8647884.0}, {"date": "2022-10-10", "close": 8.2, "volume": 5415017.0}, {"date": "2022-10-11", "close": 8.17, "volume": 8253881.0}, {"date": "2022-10-12", "close": 8.45, "volume": 7794382.0}, {"date": "2022-10-13", "close": 8.19, "volume": 9540402.0}, {"date": "2022-10-14", "close": 7.6, "volume": 8509869.0}, {"date": "2022-10-17", "close": 7.8, "volume": 6922746.0}, {"date": "2022-10-18", "close": 7.89, "volume": 7271466.0}, {"date": "2022-10-19", "close": 7.43, "volume": 7361527.0}, {"date": "2022-10-20", "close": 7.84, "volume": 8675924.0}, {"date": "2022-10-21", "close": 8.45, "volume": 9556862.0}, {"date": "2022-10-24", "close": 8.32, "volume": 5755589.0}, {"date": "2022-10-25", "close": 8.38, "volume": 6419691.0}, {"date": "2022-10-26", "close": 8.69, "volume": 7326617.0}, {"date": "2022-10-27", "close": 8.47, "volume": 6354760.0}, {"date": "2022-10-28", "close": 8.4, "volume": 4290692.0}, {"date": "2022-10-31", "close": 8.43, "volume": 5807277.0}, {"date": "2022-11-01", "close": 8.69, "volume": 6479196.0}, {"date": "2022-11-02", "close": 8.05, "volume": 8761983.0}, {"date": "2022-11-03", "close": 8.08, "volume": 5866712.0}, {"date": "2022-11-04", "close": 8.96, "volume": 11065240.0}, {"date": "2022-11-07", "close": 9.03, "volume": 8569603.0}, {"date": "2022-11-08", "close": 9.41, "volume": 13882570.0}, {"date": "2022-11-09", "close": 8.96, "volume": 7891436.0}, {"date": "2022-11-10", "close": 9.56, "volume": 10111440.0}, {"date": "2022-11-11", "close": 9.48, "volume": 8421655.0}, {"date": "2022-11-14", "close": 9.71, "volume": 8300698.0}, {"date": "2022-11-15", "close": 9.2, "volume": 8787559.0}, {"date": "2022-11-16", "close": 9.17, "volume": 5555852.0}, {"date": "2022-11-17", "close": 9.04, "volume": 4029965.0}, {"date": "2022-11-18", "close": 9.08, "volume": 3741510.0}, {"date": "2022-11-21", "close": 9.12, "volume": 4073054.0}, {"date": "2022-11-22", "close": 9.46, "volume": 5535776.0}, {"date": "2022-11-23", "close": 9.62, "volume": 5725572.0}, {"date": "2022-11-25", "close": 9.48, "volume": 1893914.0}, {"date": "2022-11-28", "close": 8.74, "volume": 5769954.0}, {"date": "2022-11-29", "close": 9.04, "volume": 4859939.0}, {"date": "2022-11-30", "close": 9.29, "volume": 8646145.0}, {"date": "2022-12-01", "close": 9.51, "volume": 7845850.0}, {"date": "2022-12-02", "close": 9.54, "volume": 5598931.0}, {"date": "2022-12-05", "close": 9.0, "volume": 5532168.0}, {"date": "2022-12-06", "close": 8.88, "volume": 4338383.0}, {"date": "2022-12-07", "close": 9.28, "volume": 6467352.0}, {"date": "2022-12-08", "close": 9.13, "volume": 5476078.0}, {"date": "2022-12-09", "close": 8.91, "volume": 7022487.0}, {"date": "2022-12-12", "close": 8.86, "volume": 4916292.0}, {"date": "2022-12-13", "close": 9.02, "volume": 8180529.0}, {"date": "2022-12-14", "close": 8.98, "volume": 6583895.0}, {"date": "2022-12-15", "close": 8.48, "volume": 6506058.0}, {"date": "2022-12-16", "close": 8.57, "volume": 7073109.0}, {"date": "2022-12-19", "close": 8.25, "volume": 4844086.0}, {"date": "2022-12-20", "close": 8.69, "volume": 6835131.0}, {"date": "2022-12-21", "close": 8.69, "volume": 5135599.0}, {"date": "2022-12-22", "close": 8.73, "volume": 5509670.0}, {"date": "2022-12-23", "close": 8.85, "volume": 4362393.0}, {"date": "2022-12-27", "close": 8.85, "volume": 3868357.0}, {"date": "2022-12-28", "close": 8.52, "volume": 4030712.0}, {"date": "2022-12-29", "close": 8.44, "volume": 5319307.0}, {"date": "2022-12-30", "close": 8.34, "volume": 3976395.0}, {"date": "2023-01-03", "close": 8.41, "volume": 5989991.0}, {"date": "2023-01-04", "close": 8.89, "volume": 7788617.0}, {"date": "2023-01-05", "close": 8.67, "volume": 5083921.0}, {"date": "2023-01-06", "close": 8.94, "volume": 5707544.0}, {"date": "2023-01-09", "close": 8.74, "volume": 5837899.0}, {"date": "2023-01-10", "close": 8.92, "volume": 4765738.0}, {"date": "2023-01-11", "close": 8.76, "volume": 3456601.0}, {"date": "2023-01-12", "close": 8.85, "volume": 5969701.0}, {"date": "2023-01-13", "close": 8.77, "volume": 7108599.0}, {"date": "2023-01-17", "close": 8.54, "volume": 5029035.0}, {"date": "2023-01-18", "close": 8.36, "volume": 5547879.0}, {"date": "2023-01-19", "close": 8.18, "volume": 10560780.0}, {"date": "2023-01-20", "close": 8.06, "volume": 7804577.0}, {"date": "2023-01-23", "close": 7.91, "volume": 7671503.0}, {"date": "2023-01-24", "close": 8.05, "volume": 5137172.0}, {"date": "2023-01-25", "close": 8.36, "volume": 6582590.0}, {"date": "2023-01-26", "close": 8.19, "volume": 6937912.0}, {"date": "2023-01-27", "close": 7.96, "volume": 5986363.0}, {"date": "2023-01-30", "close": 7.88, "volume": 5696323.0}, {"date": "2023-01-31", "close": 7.89, "volume": 5078715.0}, {"date": "2023-02-01", "close": 8.13, "volume": 6221598.0}, {"date": "2023-02-02", "close": 8.03, "volume": 8531384.0}, {"date": "2023-02-03", "close": 7.68, "volume": 7039047.0}, {"date": "2023-02-06", "close": 7.65, "volume": 5070961.0}, {"date": "2023-02-07", "close": 7.61, "volume": 5437417.0}, {"date": "2023-02-08", "close": 7.55, "volume": 4296244.0}, {"date": "2023-02-09", "close": 7.38, "volume": 5312884.0}, {"date": "2023-02-10", "close": 7.31, "volume": 4303326.0}, {"date": "2023-02-13", "close": 7.26, "volume": 4624784.0}, {"date": "2023-02-14", "close": 7.27, "volume": 5784194.0}, {"date": "2023-02-15", "close": 7.13, "volume": 6038692.0}, {"date": "2023-02-16", "close": 7.18, "volume": 5987093.0}, {"date": "2023-02-17", "close": 7.16, "volume": 6503823.0}, {"date": "2023-02-21", "close": 6.97, "volume": 4875766.0}, {"date": "2023-02-22", "close": 6.96, "volume": 6392288.0}, {"date": "2023-02-23", "close": 6.8, "volume": 6431037.0}, {"date": "2023-02-24", "close": 5.98, "volume": 14712210.0}, {"date": "2023-02-27", "close": 6.07, "volume": 8219553.0}, {"date": "2023-02-28", "close": 6.1, "volume": 9208176.0}, {"date": "2023-03-01", "close": 6.29, "volume": 7814241.0}, {"date": "2023-03-02", "close": 6.28, "volume": 4678405.0}, {"date": "2023-03-03", "close": 6.54, "volume": 5203585.0}, {"date": "2023-03-06", "close": 6.43, "volume": 4143465.0}, {"date": "2023-03-07", "close": 6.15, "volume": 5910281.0}, {"date": "2023-03-08", "close": 5.94, "volume": 9305943.0}, {"date": "2023-03-09", "close": 6.03, "volume": 5607840.0}, {"date": "2023-03-10", "close": 6.1, "volume": 8880733.0}, {"date": "2023-03-13", "close": 6.79, "volume": 14695280.0}, {"date": "2023-03-14", "close": 6.99, "volume": 7359102.0}, {"date": "2023-03-15", "close": 6.92, "volume": 8910716.0}, {"date": "2023-03-16", "close": 6.92, "volume": 5673474.0}, {"date": "2023-03-17", "close": 7.32, "volume": 12574330.0}, {"date": "2023-03-20", "close": 7.44, "volume": 8097546.0}, {"date": "2023-03-21", "close": 5.76, "volume": 34963640.0}, {"date": "2023-03-22", "close": 6.24, "volume": 14309740.0}, {"date": "2023-03-23", "close": 6.47, "volume": 8880019.0}, {"date": "2023-03-24", "close": 6.55, "volume": 8618439.0}, {"date": "2023-03-27", "close": 6.7, "volume": 6274807.0}, {"date": "2023-03-28", "close": 6.96, "volume": 6400395.0}, {"date": "2023-03-29", "close": 6.87, "volume": 5294484.0}, {"date": "2023-03-30", "close": 7.21, "volume": 7485981.0}, {"date": "2023-03-31", "close": 7.21, "volume": 8625773.0}, {"date": "2023-04-03", "close": 7.25, "volume": 6959736.0}, {"date": "2023-04-04", "close": 7.6, "volume": 7694039.0}, {"date": "2023-04-05", "close": 7.47, "volume": 7386469.0}, {"date": "2023-04-06", "close": 7.48, "volume": 6189673.0}, {"date": "2023-04-10", "close": 7.57, "volume": 5470662.0}, {"date": "2023-04-11", "close": 7.56, "volume": 5150271.0}, {"date": "2023-04-12", "close": 7.65, "volume": 6491450.0}, {"date": "2023-04-13", "close": 7.8, "volume": 8857423.0}, {"date": "2023-04-14", "close": 7.37, "volume": 7954519.0}, {"date": "2023-04-17", "close": 7.28, "volume": 5961777.0}, {"date": "2023-04-18", "close": 7.25, "volume": 5216964.0}, {"date": "2023-04-19", "close": 7.08, "volume": 5767345.0}, {"date": "2023-04-20", "close": 7.24, "volume": 7245185.0}, {"date": "2023-04-21", "close": 7.17, "volume": 6490500.0}, {"date": "2023-04-24", "close": 7.11, "volume": 5084415.0}, {"date": "2023-04-25", "close": 7.05, "volume": 4957080.0}, {"date": "2023-04-26", "close": 7.01, "volume": 3364765.0}, {"date": "2023-04-27", "close": 7.06, "volume": 4497206.0}, {"date": "2023-04-28", "close": 7.06, "volume": 4823107.0}, {"date": "2023-05-01", "close": 6.93, "volume": 5524054.0}, {"date": "2023-05-02", "close": 7.08, "volume": 7035835.0}, {"date": "2023-05-03", "close": 6.92, "volume": 7680664.0}, {"date": "2023-05-04", "close": 6.97, "volume": 9262942.0}, {"date": "2023-05-05", "close": 6.84, "volume": 8067869.0}, {"date": "2023-05-08", "close": 6.85, "volume": 5617246.0}, {"date": "2023-05-09", "close": 6.82, "volume": 3412180.0}, {"date": "2023-05-10", "close": 6.73, "volume": 4978038.0}, {"date": "2023-05-11", "close": 6.36, "volume": 5885201.0}, {"date": "2023-05-12", "close": 6.34, "volume": 4198596.0}, {"date": "2023-05-15", "close": 6.43, "volume": 3440336.0}, {"date": "2023-05-16", "close": 6.26, "volume": 3615259.0}, {"date": "2023-05-17", "close": 6.28, "volume": 3427441.0}, {"date": "2023-05-18", "close": 6.16, "volume": 3839267.0}, {"date": "2023-05-19", "close": 6.2, "volume": 3774788.0}, {"date": "2023-05-22", "close": 6.12, "volume": 2240269.0}, {"date": "2023-05-23", "close": 6.13, "volume": 3591603.0}, {"date": "2023-05-24", "close": 5.95, "volume": 4279781.0}, {"date": "2023-05-25", "close": 5.76, "volume": 5198639.0}, {"date": "2023-05-26", "close": 5.75, "volume": 5015194.0}, {"date": "2023-05-30", "close": 5.7, "volume": 4817150.0}, {"date": "2023-05-31", "close": 5.77, "volume": 4502177.0}, {"date": "2023-06-01", "close": 6.02, "volume": 4445508.0}, {"date": "2023-06-02", "close": 5.93, "volume": 4533205.0}, {"date": "2023-06-05", "close": 5.89, "volume": 2469611.0}, {"date": "2023-06-06", "close": 5.86, "volume": 3328845.0}, {"date": "2023-06-07", "close": 5.76, "volume": 4499603.0}, {"date": "2023-06-08", "close": 5.86, "volume": 3601246.0}, {"date": "2023-06-09", "close": 5.74, "volume": 3065141.0}, {"date": "2023-06-12", "close": 5.7, "volume": 3180476.0}, {"date": "2023-06-13", "close": 5.63, "volume": 3303403.0}, {"date": "2023-06-14", "close": 5.57, "volume": 4396740.0}, {"date": "2023-06-15", "close": 5.59, "volume": 3368438.0}, {"date": "2023-06-16", "close": 5.57, "volume": 5005469.0}, {"date": "2023-06-20", "close": 5.41, "volume": 6383102.0}, {"date": "2023-06-21", "close": 5.35, "volume": 3753276.0}, {"date": "2023-06-22", "close": 5.33, "volume": 4236910.0}, {"date": "2023-06-23", "close": 5.33, "volume": 3153450.0}, {"date": "2023-06-26", "close": 5.5, "volume": 3796785.0}, {"date": "2023-06-27", "close": 5.43, "volume": 3283706.0}, {"date": "2023-06-28", "close": 5.39, "volume": 2802666.0}, {"date": "2023-06-29", "close": 5.45, "volume": 3078172.0}, {"date": "2023-06-30", "close": 5.65, "volume": 4107110.0}, {"date": "2023-07-03", "close": 5.78, "volume": 2385588.0}, {"date": "2023-07-05", "close": 5.67, "volume": 3915385.0}, {"date": "2023-07-06", "close": 5.5, "volume": 3663970.0}, {"date": "2023-07-07", "close": 5.59, "volume": 2801352.0}, {"date": "2023-07-10", "close": 5.81, "volume": 4478256.0}, {"date": "2023-07-11", "close": 5.82, "volume": 4506820.0}, {"date": "2023-07-12", "close": 6.34, "volume": 7583159.0}, {"date": "2023-07-13", "close": 6.44, "volume": 7179563.0}, {"date": "2023-07-14", "close": 6.53, "volume": 7323178.0}, {"date": "2023-07-17", "close": 6.64, "volume": 4333107.0}, {"date": "2023-07-18", "close": 6.92, "volume": 7643106.0}, {"date": "2023-07-19", "close": 6.99, "volume": 5108831.0}, {"date": "2023-07-20", "close": 6.81, "volume": 5273358.0}, {"date": "2023-07-21", "close": 6.85, "volume": 3814883.0}, {"date": "2023-07-24", "close": 6.63, "volume": 4647963.0}, {"date": "2023-07-25", "close": 6.7, "volume": 4090782.0}, {"date": "2023-07-26", "close": 6.78, "volume": 3993477.0}, {"date": "2023-07-27", "close": 6.28, "volume": 6646582.0}, {"date": "2023-07-28", "close": 6.37, "volume": 3840018.0}, {"date": "2023-07-31", "close": 6.68, "volume": 3827668.0}, {"date": "2023-08-01", "close": 6.4, "volume": 4628418.0}, {"date": "2023-08-02", "close": 6.15, "volume": 5251576.0}, {"date": "2023-08-03", "close": 5.93, "volume": 7061790.0}, {"date": "2023-08-04", "close": 6.07, "volume": 6298044.0}, {"date": "2023-08-07", "close": 5.96, "volume": 2758286.0}, {"date": "2023-08-08", "close": 6.0, "volume": 3100337.0}, {"date": "2023-08-09", "close": 6.0, "volume": 3870247.0}, {"date": "2023-08-10", "close": 6.09, "volume": 4671418.0}, {"date": "2023-08-11", "close": 6.39, "volume": 5687564.0}, {"date": "2023-08-14", "close": 6.15, "volume": 4664798.0}, {"date": "2023-08-15", "close": 5.89, "volume": 4926212.0}, {"date": "2023-08-16", "close": 5.79, "volume": 3250478.0}, {"date": "2023-08-17", "close": 5.86, "volume": 4300378.0}, {"date": "2023-08-18", "close": 5.85, "volume": 3120380.0}, {"date": "2023-08-21", "close": 5.89, "volume": 3366008.0}, {"date": "2023-08-22", "close": 5.94, "volume": 2439553.0}, {"date": "2023-08-23", "close": 6.06, "volume": 6715583.0}, {"date": "2023-08-24", "close": 5.99, "volume": 4545150.0}, {"date": "2023-08-25", "close": 5.93, "volume": 3083141.0}, {"date": "2023-08-28", "close": 6.16, "volume": 3216515.0}, {"date": "2023-08-29", "close": 6.3, "volume": 4535557.0}, {"date": "2023-08-30", "close": 6.24, "volume": 3929943.0}, {"date": "2023-08-31", "close": 6.13, "volume": 2541837.0}, {"date": "2023-09-01", "close": 5.95, "volume": 3137866.0}, {"date": "2023-09-05", "close": 5.77, "volume": 3728049.0}, {"date": "2023-09-06", "close": 5.68, "volume": 2896507.0}, {"date": "2023-09-07", "close": 5.6, "volume": 2780546.0}, {"date": "2023-09-08", "close": 5.52, "volume": 3874000.0}, {"date": "2023-09-11", "close": 5.58, "volume": 2742414.0}, {"date": "2023-09-12", "close": 5.5, "volume": 2726468.0}, {"date": "2023-09-13", "close": 5.54, "volume": 3610317.0}, {"date": "2023-09-14", "close": 5.59, "volume": 4224377.0}, {"date": "2023-09-15", "close": 5.8, "volume": 9538414.0}, {"date": "2023-09-18", "close": 5.62, "volume": 4432024.0}, {"date": "2023-09-19", "close": 5.34, "volume": 5670281.0}, {"date": "2023-09-20", "close": 5.31, "volume": 5070581.0}, {"date": "2023-09-21", "close": 5.14, "volume": 5775772.0}, {"date": "2023-09-22", "close": 5.11, "volume": 4685282.0}, {"date": "2023-09-25", "close": 5.05, "volume": 5014155.0}, {"date": "2023-09-26", "close": 4.85, "volume": 5471603.0}, {"date": "2023-09-27", "close": 4.92, "volume": 5260045.0}, {"date": "2023-09-28", "close": 5.07, "volume": 5136726.0}, {"date": "2023-09-29", "close": 5.13, "volume": 5340458.0}, {"date": "2023-10-02", "close": 4.95, "volume": 7097871.0}, {"date": "2023-10-03", "close": 5.16, "volume": 5684445.0}, {"date": "2023-10-04", "close": 5.01, "volume": 4003423.0}, {"date": "2023-10-05", "close": 5.05, "volume": 3641713.0}, {"date": "2023-10-06", "close": 5.21, "volume": 4558067.0}, {"date": "2023-10-09", "close": 5.23, "volume": 3035907.0}, {"date": "2023-10-10", "close": 5.09, "volume": 4873662.0}, {"date": "2023-10-11", "close": 5.12, "volume": 6388723.0}, {"date": "2023-10-12", "close": 4.92, "volume": 6381686.0}, {"date": "2023-10-13", "close": 5.39, "volume": 12259030.0}, {"date": "2023-10-16", "close": 5.4, "volume": 4795520.0}, {"date": "2023-10-17", "close": 5.68, "volume": 5422773.0}, {"date": "2023-10-18", "close": 5.62, "volume": 6872920.0}, {"date": "2023-10-19", "close": 5.68, "volume": 4958568.0}, {"date": "2023-10-20", "close": 5.57, "volume": 9213824.0}, {"date": "2023-10-23", "close": 5.48, "volume": 5140328.0}, {"date": "2023-10-24", "close": 5.51, "volume": 4227800.0}, {"date": "2023-10-25", "close": 5.37, "volume": 5003868.0}, {"date": "2023-10-26", "close": 5.39, "volume": 4405144.0}, {"date": "2023-10-27", "close": 5.48, "volume": 5115674.0}, {"date": "2023-10-30", "close": 5.44, "volume": 4478406.0}, {"date": "2023-10-31", "close": 5.15, "volume": 5497814.0}, {"date": "2023-11-01", "close": 5.19, "volume": 5668359.0}, {"date": "2023-11-02", "close": 4.45, "volume": 19041160.0}, {"date": "2023-11-03", "close": 4.85, "volume": 9655912.0}, {"date": "2023-11-06", "close": 4.64, "volume": 6628515.0}, {"date": "2023-11-07", "close": 4.78, "volume": 7904195.0}, {"date": "2023-11-08", "close": 4.75, "volume": 5847956.0}, {"date": "2023-11-09", "close": 4.65, "volume": 6170403.0}, {"date": "2023-11-10", "close": 4.58, "volume": 5130406.0}, {"date": "2023-11-13", "close": 4.56, "volume": 5760475.0}, {"date": "2023-11-14", "close": 5.03, "volume": 7832549.0}, {"date": "2023-11-15", "close": 5.11, "volume": 4846924.0}, {"date": "2023-11-16", "close": 5.27, "volume": 7491725.0}, {"date": "2023-11-17", "close": 5.23, "volume": 4863682.0}, {"date": "2023-11-20", "close": 5.24, "volume": 4263472.0}, {"date": "2023-11-21", "close": 5.47, "volume": 5586835.0}, {"date": "2023-11-22", "close": 5.44, "volume": 4015168.0}, {"date": "2023-11-24", "close": 5.65, "volume": 4933463.0}, {"date": "2023-11-27", "close": 5.78, "volume": 6304411.0}, {"date": "2023-11-28", "close": 5.92, "volume": 6742719.0}, {"date": "2023-11-29", "close": 5.9, "volume": 5493011.0}, {"date": "2023-11-30", "close": 5.97, "volume": 5169078.0}, {"date": "2023-12-01", "close": 6.25, "volume": 7911332.0}, {"date": "2023-12-04", "close": 6.09, "volume": 8651987.0}, {"date": "2023-12-05", "close": 5.97, "volume": 5353699.0}, {"date": "2023-12-06", "close": 5.91, "volume": 4296085.0}, {"date": "2023-12-07", "close": 5.93, "volume": 4240271.0}, {"date": "2023-12-08", "close": 5.71, "volume": 4777853.0}, {"date": "2023-12-11", "close": 5.71, "volume": 4812219.0}, {"date": "2023-12-12", "close": 5.46, "volume": 4872020.0}, {"date": "2023-12-13", "close": 6.1, "volume": 6885696.0}, {"date": "2023-12-14", "close": 6.28, "volume": 8793231.0}, {"date": "2023-12-15", "close": 6.11, "volume": 7411501.0}, {"date": "2023-12-18", "close": 6.07, "volume": 3854249.0}, {"date": "2023-12-19", "close": 6.38, "volume": 7553791.0}, {"date": "2023-12-20", "close": 6.1, "volume": 7192736.0}, {"date": "2023-12-21", "close": 6.32, "volume": 6945713.0}, {"date": "2023-12-22", "close": 6.26, "volume": 7994051.0}, {"date": "2023-12-26", "close": 6.37, "volume": 3523585.0}, {"date": "2023-12-27", "close": 6.42, "volume": 5919972.0}, {"date": "2023-12-28", "close": 6.19, "volume": 4936882.0}, {"date": "2023-12-29", "close": 6.15, "volume": 6455246.0}, {"date": "2024-01-02", "close": 5.98, "volume": 6999168.0}, {"date": "2024-01-03", "close": 5.56, "volume": 8559265.0}, {"date": "2024-01-04", "close": 5.62, "volume": 5894217.0}, {"date": "2024-01-05", "close": 5.57, "volume": 6071649.0}, {"date": "2024-01-08", "close": 5.52, "volume": 5217061.0}, {"date": "2024-01-09", "close": 5.46, "volume": 4270129.0}, {"date": "2024-01-10", "close": 5.49, "volume": 4940661.0}, {"date": "2024-01-11", "close": 5.31, "volume": 8109379.0}, {"date": "2024-01-12", "close": 5.6, "volume": 9180732.0}, {"date": "2024-01-16", "close": 5.04, "volume": 13448740.0}, {"date": "2024-01-17", "close": 4.71, "volume": 9428028.0}, {"date": "2024-01-18", "close": 4.65, "volume": 8010739.0}, {"date": "2024-01-19", "close": 4.71, "volume": 6803594.0}, {"date": "2024-01-22", "close": 4.88, "volume": 8114538.0}, {"date": "2024-01-23", "close": 4.94, "volume": 5768475.0}, {"date": "2024-01-24", "close": 4.81, "volume": 7885107.0}, {"date": "2024-01-25", "close": 4.87, "volume": 5907702.0}, {"date": "2024-01-26", "close": 4.86, "volume": 4308037.0}, {"date": "2024-01-29", "close": 4.59, "volume": 20878190.0}, {"date": "2024-01-30", "close": 4.65, "volume": 8127271.0}, {"date": "2024-01-31", "close": 4.62, "volume": 7931165.0}, {"date": "2024-02-01", "close": 4.91, "volume": 9137636.0}, {"date": "2024-02-02", "close": 4.8, "volume": 7117856.0}, {"date": "2024-02-05", "close": 4.6, "volume": 5206603.0}, {"date": "2024-02-06", "close": 4.73, "volume": 4322957.0}, {"date": "2024-02-07", "close": 4.67, "volume": 6088555.0}, {"date": "2024-02-08", "close": 4.65, "volume": 3845461.0}, {"date": "2024-02-09", "close": 4.58, "volume": 4428204.0}, {"date": "2024-02-12", "close": 4.59, "volume": 4694277.0}, {"date": "2024-02-13", "close": 4.21, "volume": 10600690.0}, {"date": "2024-02-14", "close": 4.29, "volume": 5780907.0}, {"date": "2024-02-15", "close": 4.52, "volume": 8011776.0}, {"date": "2024-02-16", "close": 4.55, "volume": 6682105.0}, {"date": "2024-02-20", "close": 4.53, "volume": 5786889.0}, {"date": "2024-02-21", "close": 4.45, "volume": 5843951.0}, {"date": "2024-02-22", "close": 4.48, "volume": 10161580.0}, {"date": "2024-02-23", "close": 4.65, "volume": 7577986.0}, {"date": "2024-02-26", "close": 4.6, "volume": 6561393.0}, {"date": "2024-02-27", "close": 4.59, "volume": 4169367.0}, {"date": "2024-02-28", "close": 4.43, "volume": 5100165.0}, {"date": "2024-02-29", "close": 4.49, "volume": 4828634.0}, {"date": "2024-03-01", "close": 4.72, "volume": 8393141.0}, {"date": "2024-03-04", "close": 4.99, "volume": 10941800.0}, {"date": "2024-03-05", "close": 4.91, "volume": 9060706.0}, {"date": "2024-03-06", "close": 5.1, "volume": 6765347.0}, {"date": "2024-03-07", "close": 5.31, "volume": 7394987.0}, {"date": "2024-03-08", "close": 5.31, "volume": 8176322.0}, {"date": "2024-03-11", "close": 5.45, "volume": 8787563.0}, {"date": "2024-03-12", "close": 5.39, "volume": 7534860.0}, {"date": "2024-03-13", "close": 5.48, "volume": 9846660.0}, {"date": "2024-03-14", "close": 5.4, "volume": 8866138.0}, {"date": "2024-03-15", "close": 5.64, "volume": 10325140.0}, {"date": "2024-03-18", "close": 5.57, "volume": 7563302.0}, {"date": "2024-03-19", "close": 5.26, "volume": 6647687.0}, {"date": "2024-03-20", "close": 5.58, "volume": 9708810.0}, {"date": "2024-03-21", "close": 5.43, "volume": 8951873.0}, {"date": "2024-03-22", "close": 5.35, "volume": 6609095.0}, {"date": "2024-03-25", "close": 5.32, "volume": 6793634.0}, {"date": "2024-03-26", "close": 5.25, "volume": 5908244.0}, {"date": "2024-03-27", "close": 5.58, "volume": 7286084.0}, {"date": "2024-03-28", "close": 5.88, "volume": 8719650.0}, {"date": "2024-04-01", "close": 6.22, "volume": 11796320.0}, {"date": "2024-04-02", "close": 6.44, "volume": 12234070.0}, {"date": "2024-04-03", "close": 7.51, "volume": 24336500.0}, {"date": "2024-04-04", "close": 7.5, "volume": 19209000.0}, {"date": "2024-04-05", "close": 7.79, "volume": 15528160.0}, {"date": "2024-04-08", "close": 7.93, "volume": 15870230.0}, {"date": "2024-04-09", "close": 8.07, "volume": 15162570.0}, {"date": "2024-04-10", "close": 7.91, "volume": 13863970.0}, {"date": "2024-04-11", "close": 7.96, "volume": 9153296.0}, {"date": "2024-04-12", "close": 7.52, "volume": 21925900.0}, {"date": "2024-04-15", "close": 7.49, "volume": 10948670.0}, {"date": "2024-04-16", "close": 6.84, "volume": 19135760.0}, {"date": "2024-04-17", "close": 6.84, "volume": 9169539.0}, {"date": "2024-04-18", "close": 6.77, "volume": 7097114.0}, {"date": "2024-04-19", "close": 6.73, "volume": 10379480.0}, {"date": "2024-04-22", "close": 6.55, "volume": 9963978.0}, {"date": "2024-04-23", "close": 6.82, "volume": 8429943.0}, {"date": "2024-04-24", "close": 6.8, "volume": 5679371.0}, {"date": "2024-04-25", "close": 6.94, "volume": 9079346.0}, {"date": "2024-04-26", "close": 7.04, "volume": 8119581.0}, {"date": "2024-04-29", "close": 6.85, "volume": 6128124.0}, {"date": "2024-04-30", "close": 6.67, "volume": 6584429.0}, {"date": "2024-05-01", "close": 6.73, "volume": 7172895.0}, {"date": "2024-05-02", "close": 6.72, "volume": 5528788.0}, {"date": "2024-05-03", "close": 6.7, "volume": 5127400.0}, {"date": "2024-05-06", "close": 7.11, "volume": 10028110.0}, {"date": "2024-05-07", "close": 7.25, "volume": 9323298.0}, {"date": "2024-05-08", "close": 7.11, "volume": 7658258.0}, {"date": "2024-05-09", "close": 7.48, "volume": 11504340.0}, {"date": "2024-05-10", "close": 7.29, "volume": 9608740.0}, {"date": "2024-05-13", "close": 7.14, "volume": 5648667.0}, {"date": "2024-05-14", "close": 7.28, "volume": 6736698.0}, {"date": "2024-05-15", "close": 7.46, "volume": 8756629.0}, {"date": "2024-05-16", "close": 7.43, "volume": 5071045.0}, {"date": "2024-05-17", "close": 7.94, "volume": 17777460.0}, {"date": "2024-05-20", "close": 7.98, "volume": 12223800.0}, {"date": "2024-05-21", "close": 7.64, "volume": 10496080.0}, {"date": "2024-05-22", "close": 7.21, "volume": 9185651.0}, {"date": "2024-05-23", "close": 7.04, "volume": 8457147.0}, {"date": "2024-05-24", "close": 7.17, "volume": 5313508.0}, {"date": "2024-05-28", "close": 7.61, "volume": 6658932.0}, {"date": "2024-05-29", "close": 7.26, "volume": 5088780.0}, {"date": "2024-05-30", "close": 7.22, "volume": 5069750.0}, {"date": "2024-05-31", "close": 7.16, "volume": 4906241.0}, {"date": "2024-06-03", "close": 7.09, "volume": 3844144.0}, {"date": "2024-06-04", "close": 6.65, "volume": 8225782.0}, {"date": "2024-06-05", "close": 6.71, "volume": 6902270.0}, {"date": "2024-06-06", "close": 6.85, "volume": 6791386.0}, {"date": "2024-06-07", "close": 6.33, "volume": 8696462.0}, {"date": "2024-06-10", "close": 6.37, "volume": 5806250.0}, {"date": "2024-06-11", "close": 6.34, "volume": 5318821.0}, {"date": "2024-06-12", "close": 6.19, "volume": 8443731.0}, {"date": "2024-06-13", "close": 6.09, "volume": 5162755.0}, {"date": "2024-06-14", "close": 6.11, "volume": 4484574.0}, {"date": "2024-06-17", "close": 6.04, "volume": 3804575.0}, {"date": "2024-06-18", "close": 6.15, "volume": 3701846.0}, {"date": "2024-06-20", "close": 6.39, "volume": 6382953.0}, {"date": "2024-06-21", "close": 6.15, "volume": 6574957.0}, {"date": "2024-06-24", "close": 6.08, "volume": 3188731.0}, {"date": "2024-06-25", "close": 5.94, "volume": 3651832.0}, {"date": "2024-06-26", "close": 5.94, "volume": 2991066.0}, {"date": "2024-06-27", "close": 5.95, "volume": 2787103.0}, {"date": "2024-06-28", "close": 5.92, "volume": 3173568.0}, {"date": "2024-07-01", "close": 5.76, "volume": 2782172.0}, {"date": "2024-07-02", "close": 5.85, "volume": 4804021.0}, {"date": "2024-07-03", "close": 6.23, "volume": 4690686.0}, {"date": "2024-07-05", "close": 6.4, "volume": 6218797.0}, {"date": "2024-07-08", "close": 6.54, "volume": 5394458.0}, {"date": "2024-07-09", "close": 6.32, "volume": 5153722.0}, {"date": "2024-07-10", "close": 6.52, "volume": 5039509.0}, {"date": "2024-07-11", "close": 6.66, "volume": 6278119.0}, {"date": "2024-07-12", "close": 6.59, "volume": 4965104.0}, {"date": "2024-07-15", "close": 6.46, "volume": 4293641.0}, {"date": "2024-07-16", "close": 6.84, "volume": 6377709.0}, {"date": "2024-07-17", "close": 6.52, "volume": 5186842.0}, {"date": "2024-07-18", "close": 6.16, "volume": 8066460.0}, {"date": "2024-07-19", "close": 6.11, "volume": 4237698.0}, {"date": "2024-07-22", "close": 6.19, "volume": 4068825.0}, {"date": "2024-07-23", "close": 6.13, "volume": 3061128.0}, {"date": "2024-07-24", "close": 5.93, "volume": 5285815.0}, {"date": "2024-07-25", "close": 5.85, "volume": 6263689.0}, {"date": "2024-07-26", "close": 5.84, "volume": 3218124.0}, {"date": "2024-07-29", "close": 5.96, "volume": 4098056.0}, {"date": "2024-07-30", "close": 6.08, "volume": 4023695.0}, {"date": "2024-07-31", "close": 6.18, "volume": 6029365.0}, {"date": "2024-08-01", "close": 5.35, "volume": 16500320.0}, {"date": "2024-08-02", "close": 5.06, "volume": 11456900.0}, {"date": "2024-08-05", "close": 4.82, "volume": 10079110.0}, {"date": "2024-08-06", "close": 4.99, "volume": 5699248.0}, {"date": "2024-08-07", "close": 4.82, "volume": 5772890.0}, {"date": "2024-08-08", "close": 4.93, "volume": 5017314.0}, {"date": "2024-08-09", "close": 5.03, "volume": 3783391.0}, {"date": "2024-08-12", "close": 5.18, "volume": 7736075.0}, {"date": "2024-08-13", "close": 5.35, "volume": 6992539.0}, {"date": "2024-08-14", "close": 5.36, "volume": 6200519.0}, {"date": "2024-08-15", "close": 5.5, "volume": 6973192.0}, {"date": "2024-08-16", "close": 5.55, "volume": 7671637.0}, {"date": "2024-08-19", "close": 5.77, "volume": 7360844.0}, {"date": "2024-08-20", "close": 5.76, "volume": 6136886.0}, {"date": "2024-08-21", "close": 5.85, "volume": 4858782.0}, {"date": "2024-08-22", "close": 5.68, "volume": 4164343.0}, {"date": "2024-08-23", "close": 5.78, "volume": 4958805.0}, {"date": "2024-08-26", "close": 5.81, "volume": 5190319.0}, {"date": "2024-08-27", "close": 5.79, "volume": 4096628.0}, {"date": "2024-08-28", "close": 5.54, "volume": 6572755.0}, {"date": "2024-08-29", "close": 5.59, "volume": 5170772.0}, {"date": "2024-08-30", "close": 5.59, "volume": 4038160.0}, {"date": "2024-09-03", "close": 5.28, "volume": 7786671.0}, {"date": "2024-09-04", "close": 5.29, "volume": 7073448.0}, {"date": "2024-09-05", "close": 4.87, "volume": 16735690.0}, {"date": "2024-09-06", "close": 4.63, "volume": 14683050.0}, {"date": "2024-09-09", "close": 4.62, "volume": 6605556.0}, {"date": "2024-09-10", "close": 4.79, "volume": 7441020.0}, {"date": "2024-09-11", "close": 5.17, "volume": 13647080.0}, {"date": "2024-09-12", "close": 5.79, "volume": 14936990.0}, {"date": "2024-09-13", "close": 6.13, "volume": 15914140.0}, {"date": "2024-09-16", "close": 6.18, "volume": 13968790.0}, {"date": "2024-09-17", "close": 6.09, "volume": 11671560.0}, {"date": "2024-09-18", "close": 5.87, "volume": 19438850.0}, {"date": "2024-09-19", "close": 6.05, "volume": 14308540.0}, {"date": "2024-09-20", "close": 6.19, "volume": 15928920.0}, {"date": "2024-09-23", "close": 6.05, "volume": 7091153.0}, {"date": "2024-09-24", "close": 6.48, "volume": 12011080.0}, {"date": "2024-09-25", "close": 6.4, "volume": 10601800.0}, {"date": "2024-09-26", "close": 6.54, "volume": 10795980.0}, {"date": "2024-09-27", "close": 6.3, "volume": 8326018.0}, {"date": "2024-09-30", "close": 6.0, "volume": 11347660.0}, {"date": "2024-10-01", "close": 6.19, "volume": 12340150.0}, {"date": "2024-10-02", "close": 6.37, "volume": 10698580.0}, {"date": "2024-10-03", "close": 6.35, "volume": 7386826.0}, {"date": "2024-10-04", "close": 6.37, "volume": 12404260.0}, {"date": "2024-10-07", "close": 6.2, "volume": 6576529.0}, {"date": "2024-10-08", "close": 6.28, "volume": 10309860.0}, {"date": "2024-10-09", "close": 6.24, "volume": 7082188.0}, {"date": "2024-10-10", "close": 6.58, "volume": 10799960.0}, {"date": "2024-10-11", "close": 6.52, "volume": 7223714.0}, {"date": "2024-10-14", "close": 6.53, "volume": 5012913.0}, {"date": "2024-10-15", "close": 6.58, "volume": 7547291.0}, {"date": "2024-10-16", "close": 6.5, "volume": 7618461.0}, {"date": "2024-10-17", "close": 6.33, "volume": 9683993.0}, {"date": "2024-10-18", "close": 7.3, "volume": 19245890.0}, {"date": "2024-10-21", "close": 7.59, "volume": 16864910.0}, {"date": "2024-10-22", "close": 7.92, "volume": 15951710.0}, {"date": "2024-10-23", "close": 7.79, "volume": 12199350.0}, {"date": "2024-10-24", "close": 7.82, "volume": 12514730.0}, {"date": "2024-10-25", "close": 7.67, "volume": 9485468.0}, {"date": "2024-10-28", "close": 7.66, "volume": 7330913.0}, {"date": "2024-10-29", "close": 7.94, "volume": 9235527.0}, {"date": "2024-10-30", "close": 7.69, "volume": 9467749.0}, {"date": "2024-10-31", "close": 7.38, "volume": 13918040.0}, {"date": "2024-11-01", "close": 7.18, "volume": 9330404.0}, {"date": "2024-11-04", "close": 7.0, "volume": 7339210.0}, {"date": "2024-11-05", "close": 6.9, "volume": 7196011.0}, {"date": "2024-11-06", "close": 6.56, "volume": 14078490.0}, {"date": "2024-11-07", "close": 6.76, "volume": 10053170.0}, {"date": "2024-11-08", "close": 6.47, "volume": 7863712.0}, {"date": "2024-11-11", "close": 6.21, "volume": 13933460.0}, {"date": "2024-11-12", "close": 6.3, "volume": 11439930.0}, {"date": "2024-11-13", "close": 6.18, "volume": 9788269.0}, {"date": "2024-11-14", "close": 6.45, "volume": 14944830.0}, {"date": "2024-11-15", "close": 6.34, "volume": 26871680.0}, {"date": "2024-11-18", "close": 6.61, "volume": 9044545.0}, {"date": "2024-11-19", "close": 6.66, "volume": 7862568.0}, {"date": "2024-11-20", "close": 6.54, "volume": 8375869.0}, {"date": "2024-11-21", "close": 6.44, "volume": 7769134.0}, {"date": "2024-11-22", "close": 6.31, "volume": 9315678.0}, {"date": "2024-11-25", "close": 6.08, "volume": 8714512.0}, {"date": "2024-11-26", "close": 6.14, "volume": 6773333.0}, {"date": "2024-11-27", "close": 6.14, "volume": 8581694.0}, {"date": "2024-11-29", "close": 6.11, "volume": 5139285.0}, {"date": "2024-12-02", "close": 5.94, "volume": 7648263.0}, {"date": "2024-12-03", "close": 6.34, "volume": 11258120.0}, {"date": "2024-12-04", "close": 6.27, "volume": 8191068.0}, {"date": "2024-12-05", "close": 6.2, "volume": 6752391.0}, {"date": "2024-12-06", "close": 6.09, "volume": 7470993.0}, {"date": "2024-12-09", "close": 6.49, "volume": 11024960.0}, {"date": "2024-12-10", "close": 6.4, "volume": 7364574.0}, {"date": "2024-12-11", "close": 6.68, "volume": 10183750.0}, {"date": "2024-12-12", "close": 6.2, "volume": 9610315.0}, {"date": "2024-12-13", "close": 6.03, "volume": 8987971.0}, {"date": "2024-12-16", "close": 5.92, "volume": 9280531.0}, {"date": "2024-12-17", "close": 5.87, "volume": 9310175.0}, {"date": "2024-12-18", "close": 5.5, "volume": 14105020.0}, {"date": "2024-12-19", "close": 5.45, "volume": 7217973.0}, {"date": "2024-12-20", "close": 5.46, "volume": 13564020.0}, {"date": "2024-12-23", "close": 5.51, "volume": 9379559.0}, {"date": "2024-12-24", "close": 5.58, "volume": 5144007.0}, {"date": "2024-12-26", "close": 5.68, "volume": 5211234.0}, {"date": "2024-12-27", "close": 5.54, "volume": 8582615.0}, {"date": "2024-12-30", "close": 5.39, "volume": 13619550.0}, {"date": "2024-12-31", "close": 5.49, "volume": 10343270.0}, {"date": "2025-01-02", "close": 5.95, "volume": 13726400.0}, {"date": "2025-01-03", "close": 5.79, "volume": 12647000.0}, {"date": "2025-01-06", "close": 5.78, "volume": 11556330.0}, {"date": "2025-01-07", "close": 5.93, "volume": 17359370.0}, {"date": "2025-01-08", "close": 5.88, "volume": 14409890.0}, {"date": "2025-01-10", "close": 5.85, "volume": 14494780.0}, {"date": "2025-01-13", "close": 5.55, "volume": 12186340.0}, {"date": "2025-01-14", "close": 5.84, "volume": 16056280.0}, {"date": "2025-01-15", "close": 5.64, "volume": 24596870.0}, {"date": "2025-01-16", "close": 5.56, "volume": 17050520.0}, {"date": "2025-01-17", "close": 5.84, "volume": 18401070.0}, {"date": "2025-01-21", "close": 5.73, "volume": 17447360.0}, {"date": "2025-01-22", "close": 5.61, "volume": 14102000.0}, {"date": "2025-01-23", "close": 5.61, "volume": 17855980.0}, {"date": "2025-01-24", "close": 5.62, "volume": 17691810.0}, {"date": "2025-01-27", "close": 5.27, "volume": 19052340.0}, {"date": "2025-01-28", "close": 5.34, "volume": 19193730.0}, {"date": "2025-01-29", "close": 5.54, "volume": 20366120.0}, {"date": "2025-01-30", "close": 5.99, "volume": 22350120.0}, {"date": "2025-01-31", "close": 5.7, "volume": 19693850.0}, {"date": "2025-02-03", "close": 5.71, "volume": 17833760.0}, {"date": "2025-02-04", "close": 6.16, "volume": 25136670.0}, {"date": "2025-02-05", "close": 6.02, "volume": 25087380.0}, {"date": "2025-02-06", "close": 5.82, "volume": 15474970.0}, {"date": "2025-02-07", "close": 5.63, "volume": 21973630.0}, {"date": "2025-02-10", "close": 5.7, "volume": 16704190.0}, {"date": "2025-02-11", "close": 5.61, "volume": 13995230.0}, {"date": "2025-02-12", "close": 5.79, "volume": 18883240.0}, {"date": "2025-02-13", "close": 5.7, "volume": 18354340.0}, {"date": "2025-02-14", "close": 5.44, "volume": 26162360.0}, {"date": "2025-02-18", "close": 5.39, "volume": 16930590.0}, {"date": "2025-02-19", "close": 5.37, "volume": 19293150.0}, {"date": "2025-02-20", "close": 5.76, "volume": 16096220.0}, {"date": "2025-02-21", "close": 5.55, "volume": 25381750.0}, {"date": "2025-02-24", "close": 5.67, "volume": 19340250.0}, {"date": "2025-02-25", "close": 5.47, "volume": 25122340.0}, {"date": "2025-02-26", "close": 5.71, "volume": 24815080.0}, {"date": "2025-02-27", "close": 5.35, "volume": 18909010.0}, {"date": "2025-02-28", "close": 5.37, "volume": 24700660.0}, {"date": "2025-03-03", "close": 5.36, "volume": 16812700.0}, {"date": "2025-03-04", "close": 5.38, "volume": 19676540.0}, {"date": "2025-03-05", "close": 5.83, "volume": 17372500.0}, {"date": "2025-03-06", "close": 5.84, "volume": 21657370.0}, {"date": "2025-03-07", "close": 5.91, "volume": 14330270.0}, {"date": "2025-03-10", "close": 5.55, "volume": 20128740.0}, {"date": "2025-03-11", "close": 6.13, "volume": 25352480.0}, {"date": "2025-03-12", "close": 6.14, "volume": 27235200.0}, {"date": "2025-03-13", "close": 6.68, "volume": 31974890.0}, {"date": "2025-03-14", "close": 6.68, "volume": 19780910.0}, {"date": "2025-03-17", "close": 7.09, "volume": 20163630.0}, {"date": "2025-03-18", "close": 7.23, "volume": 24514830.0}, {"date": "2025-03-19", "close": 7.25, "volume": 22870460.0}, {"date": "2025-03-20", "close": 7.06, "volume": 20597720.0}, {"date": "2025-03-21", "close": 6.92, "volume": 26921950.0}, {"date": "2025-03-24", "close": 6.96, "volume": 19099040.0}, {"date": "2025-03-25", "close": 6.89, "volume": 17927090.0}, {"date": "2025-03-26", "close": 6.79, "volume": 15013860.0}, {"date": "2025-03-27", "close": 6.97, "volume": 14737840.0}, {"date": "2025-03-28", "close": 6.76, "volume": 21118870.0}, {"date": "2025-03-31", "close": 6.69, "volume": 19363960.0}, {"date": "2025-04-01", "close": 6.63, "volume": 19427620.0}, {"date": "2025-04-02", "close": 6.69, "volume": 17152400.0}, {"date": "2025-04-03", "close": 6.44, "volume": 21784150.0}, {"date": "2025-04-04", "close": 5.58, "volume": 26985420.0}, {"date": "2025-04-07", "close": 5.44, "volume": 16472290.0}, {"date": "2025-04-08", "close": 5.24, "volume": 23587360.0}, {"date": "2025-04-09", "close": 5.93, "volume": 32756900.0}, {"date": "2025-04-10", "close": 6.02, "volume": 26358360.0}, {"date": "2025-04-11", "close": 6.29, "volume": 26368510.0}, {"date": "2025-04-14", "close": 6.65, "volume": 23105250.0}, {"date": "2025-04-15", "close": 6.6, "volume": 18732410.0}, {"date": "2025-04-16", "close": 6.7, "volume": 22468930.0}, {"date": "2025-04-17", "close": 6.52, "volume": 17880040.0}, {"date": "2025-04-21", "close": 6.46, "volume": 14973210.0}, {"date": "2025-04-22", "close": 6.09, "volume": 26341680.0}, {"date": "2025-04-23", "close": 6.2, "volume": 28001660.0}, {"date": "2025-04-24", "close": 6.24, "volume": 15445080.0}, {"date": "2025-04-25", "close": 6.19, "volume": 18116740.0}, {"date": "2025-04-28", "close": 6.24, "volume": 18529300.0}, {"date": "2025-04-29", "close": 6.25, "volume": 17391330.0}, {"date": "2025-04-30", "close": 6.26, "volume": 15988240.0}, {"date": "2025-05-01", "close": 5.88, "volume": 19998550.0}, {"date": "2025-05-02", "close": 5.91, "volume": 21397790.0}, {"date": "2025-05-05", "close": 6.03, "volume": 23215520.0}, {"date": "2025-05-06", "close": 6.39, "volume": 25243310.0}, {"date": "2025-05-07", "close": 6.26, "volume": 21943300.0}, {"date": "2025-05-08", "close": 5.51, "volume": 32855050.0}, {"date": "2025-05-09", "close": 5.9, "volume": 21791660.0}, {"date": "2025-05-12", "close": 5.83, "volume": 31721950.0}, {"date": "2025-05-13", "close": 5.8, "volume": 22943760.0}, {"date": "2025-05-14", "close": 5.63, "volume": 21358180.0}, {"date": "2025-05-15", "close": 5.66, "volume": 22079510.0}, {"date": "2025-05-16", "close": 5.68, "volume": 16813330.0}, {"date": "2025-05-19", "close": 5.68, "volume": 8471147.0}, {"date": "2025-05-20", "close": 5.92, "volume": 19566020.0}, {"date": "2025-05-21", "close": 5.96, "volume": 20054320.0}, {"date": "2025-05-22", "close": 5.87, "volume": 23757620.0}, {"date": "2025-05-23", "close": 5.89, "volume": 23515700.0}, {"date": "2025-05-27", "close": 6.17, "volume": 24448060.0}, {"date": "2025-05-28", "close": 6.33, "volume": 23179470.0}, {"date": "2025-05-29", "close": 6.13, "volume": 15747490.0}, {"date": "2025-05-30", "close": 6.17, "volume": 17015570.0}, {"date": "2025-06-02", "close": 6.88, "volume": 41835110.0}, {"date": "2025-06-03", "close": 7.05, "volume": 33524890.0}, {"date": "2025-06-04", "close": 7.28, "volume": 36294270.0}, {"date": "2025-06-05", "close": 8.41, "volume": 58527050.0}, {"date": "2025-06-06", "close": 8.27, "volume": 41769880.0}, {"date": "2025-06-09", "close": 8.33, "volume": 22795940.0}, {"date": "2025-06-10", "close": 8.37, "volume": 26884270.0}, {"date": "2025-06-11", "close": 8.34, "volume": 26993730.0}, {"date": "2025-06-12", "close": 8.24, "volume": 26706100.0}, {"date": "2025-06-13", "close": 8.34, "volume": 18790320.0}, {"date": "2025-06-16", "close": 8.27, "volume": 21942520.0}, {"date": "2025-06-17", "close": 8.55, "volume": 27645360.0}, {"date": "2025-06-18", "close": 8.35, "volume": 23178910.0}, {"date": "2025-06-20", "close": 8.1, "volume": 34160540.0}, {"date": "2025-06-23", "close": 8.09, "volume": 25882890.0}, {"date": "2025-06-24", "close": 8.06, "volume": 20714290.0}, {"date": "2025-06-25", "close": 8.15, "volume": 26505930.0}, {"date": "2025-06-26", "close": 8.38, "volume": 28431070.0}, {"date": "2025-06-27", "close": 8.02, "volume": 26322050.0}, {"date": "2025-06-30", "close": 8.36, "volume": 29004120.0}, {"date": "2025-07-01", "close": 8.36, "volume": 20154490.0}, {"date": "2025-07-02", "close": 8.51, "volume": 25061260.0}, {"date": "2025-07-03", "close": 8.46, "volume": 15179390.0}, {"date": "2025-07-07", "close": 8.69, "volume": 23834500.0}, {"date": "2025-07-08", "close": 7.99, "volume": 27213060.0}, {"date": "2025-07-09", "close": 8.43, "volume": 33996610.0}, {"date": "2025-07-10", "close": 8.64, "volume": 20998770.0}, {"date": "2025-07-11", "close": 9.27, "volume": 35375640.0}, {"date": "2025-07-14", "close": 9.15, "volume": 24098650.0}, {"date": "2025-07-15", "close": 8.93, "volume": 16992320.0}, {"date": "2025-07-16", "close": 8.64, "volume": 17078310.0}, {"date": "2025-07-17", "close": 8.48, "volume": 13831230.0}, {"date": "2025-07-18", "close": 8.28, "volume": 16485180.0}, {"date": "2025-07-21", "close": 8.69, "volume": 14698630.0}, {"date": "2025-07-22", "close": 8.85, "volume": 14094350.0}, {"date": "2025-07-23", "close": 8.82, "volume": 15981410.0}, {"date": "2025-07-24", "close": 8.67, "volume": 10157580.0}, {"date": "2025-07-25", "close": 8.57, "volume": 15165440.0}, {"date": "2025-07-28", "close": 8.35, "volume": 13195240.0}, {"date": "2025-07-29", "close": 8.39, "volume": 11532710.0}, {"date": "2025-07-30", "close": 8.09, "volume": 16796700.0}, {"date": "2025-07-31", "close": 7.95, "volume": 12473700.0}, {"date": "2025-08-01", "close": 7.83, "volume": 16716210.0}, {"date": "2025-08-04", "close": 8.19, "volume": 8155989.0}, {"date": "2025-08-05", "close": 8.35, "volume": 13906050.0}, {"date": "2025-08-06", "close": 8.38, "volume": 10253380.0}, {"date": "2025-08-07", "close": 8.73, "volume": 18728470.0}, {"date": "2025-08-08", "close": 8.61, "volume": 14497540.0}, {"date": "2025-08-11", "close": 8.74, "volume": 15750400.0}, {"date": "2025-08-12", "close": 8.95, "volume": 11805220.0}, {"date": "2025-08-13", "close": 8.94, "volume": 15672260.0}, {"date": "2025-08-14", "close": 8.86, "volume": 25282940.0}, {"date": "2025-08-15", "close": 8.85, "volume": 21741830.0}, {"date": "2025-08-18", "close": 8.8, "volume": 15025800.0}, {"date": "2025-08-19", "close": 8.36, "volume": 14596210.0}, {"date": "2025-08-20", "close": 8.53, "volume": 11733200.0}, {"date": "2025-08-21", "close": 8.71, "volume": 11117140.0}, {"date": "2025-08-22", "close": 9.0, "volume": 24493630.0}, {"date": "2025-08-25", "close": 8.91, "volume": 14184850.0}, {"date": "2025-08-26", "close": 9.01, "volume": 14697100.0}, {"date": "2025-08-27", "close": 9.08, "volume": 10549750.0}, {"date": "2025-08-28", "close": 8.96, "volume": 17824560.0}, {"date": "2025-08-29", "close": 9.14, "volume": 22850680.0}, {"date": "2025-09-02", "close": 9.61, "volume": 35277830.0}, {"date": "2025-09-03", "close": 9.47, "volume": 24107960.0}, {"date": "2025-09-04", "close": 9.07, "volume": 22595490.0}, {"date": "2025-09-05", "close": 9.15, "volume": 20386130.0}, {"date": "2025-09-08", "close": 9.44, "volume": 21651110.0}, {"date": "2025-09-09", "close": 9.14, "volume": 17982420.0}, {"date": "2025-09-10", "close": 9.43, "volume": 19208330.0}, {"date": "2025-09-11", "close": 10.39, "volume": 43309890.0}, {"date": "2025-09-12", "close": 10.54, "volume": 25785710.0}, {"date": "2025-09-15", "close": 10.79, "volume": 19056460.0}, {"date": "2025-09-16", "close": 10.37, "volume": 20711980.0}, {"date": "2025-09-17", "close": 10.05, "volume": 21396620.0}, {"date": "2025-09-18", "close": 9.94, "volume": 17082550.0}, {"date": "2025-09-19", "close": 10.62, "volume": 32975100.0}, {"date": "2025-09-22", "close": 12.14, "volume": 39456920.0}, {"date": "2025-09-23", "close": 11.8, "volume": 31686000.0}, {"date": "2025-09-24", "close": 11.41, "volume": 18150610.0}, {"date": "2025-09-25", "close": 11.67, "volume": 26786240.0}, {"date": "2025-09-26", "close": 12.14, "volume": 25712030.0}, {"date": "2025-09-29", "close": 12.41, "volume": 24881050.0}, {"date": "2025-09-30", "close": 12.29, "volume": 25643670.0}, {"date": "2025-10-01", "close": 12.26, "volume": 24853680.0}, {"date": "2025-10-02", "close": 12.06, "volume": 24038640.0}, {"date": "2025-10-03", "close": 12.11, "volume": 23311920.0}, {"date": "2025-10-06", "close": 12.84, "volume": 26497910.0}, {"date": "2025-10-07", "close": 12.69, "volume": 20136450.0}, {"date": "2025-10-08", "close": 14.13, "volume": 33955920.0}, {"date": "2025-10-09", "close": 13.74, "volume": 34527980.0}, {"date": "2025-10-10", "close": 13.24, "volume": 27355900.0}, {"date": "2025-10-13", "close": 14.0, "volume": 20502040.0}, {"date": "2025-10-14", "close": 13.81, "volume": 20828620.0}, {"date": "2025-10-15", "close": 14.87, "volume": 21677640.0}, {"date": "2025-10-16", "close": 15.33, "volume": 32606490.0}, {"date": "2025-10-17", "close": 14.03, "volume": 28054960.0}, {"date": "2025-10-20", "close": 14.36, "volume": 16363770.0}, {"date": "2025-10-21", "close": 12.75, "volume": 25632590.0}, {"date": "2025-10-22", "close": 12.66, "volume": 19538670.0}, {"date": "2025-10-23", "close": 12.89, "volume": 12674140.0}, {"date": "2025-10-24", "close": 12.84, "volume": 13643820.0}, {"date": "2025-10-27", "close": 12.44, "volume": 18752230.0}, {"date": "2025-10-28", "close": 12.75, "volume": 14060670.0}, {"date": "2025-10-29", "close": 12.64, "volume": 18078330.0}, {"date": "2025-10-30", "close": 13.02, "volume": 13795050.0}, {"date": "2025-10-31", "close": 12.77, "volume": 15381770.0}, {"date": "2025-11-03", "close": 12.52, "volume": 11824630.0}, {"date": "2025-11-04", "close": 11.56, "volume": 22894240.0}, {"date": "2025-11-05", "close": 10.67, "volume": 27183390.0}, {"date": "2025-11-06", "close": 10.9, "volume": 15731990.0}, {"date": "2025-11-07", "close": 11.41, "volume": 13923680.0}, {"date": "2025-11-10", "close": 11.88, "volume": 17749300.0}, {"date": "2025-11-11", "close": 11.94, "volume": 11696020.0}, {"date": "2025-11-12", "close": 12.57, "volume": 22623760.0}, {"date": "2025-11-13", "close": 12.22, "volume": 15430900.0}, {"date": "2025-11-14", "close": 12.01, "volume": 12197900.0}, {"date": "2025-11-17", "close": 11.55, "volume": 12138490.0}, {"date": "2025-11-18", "close": 11.7, "volume": 10246560.0}, {"date": "2025-11-19", "close": 11.84, "volume": 12189880.0}, {"date": "2025-11-20", "close": 11.02, "volume": 16184000.0}, {"date": "2025-11-21", "close": 11.12, "volume": 15303500.0}, {"date": "2025-11-24", "close": 12.06, "volume": 10034760.0}, {"date": "2025-11-25", "close": 12.41, "volume": 14090700.0}, {"date": "2025-11-26", "close": 13.51, "volume": 19164780.0}, {"date": "2025-11-28", "close": 15.23, "volume": 19991380.0}, {"date": "2025-12-01", "close": 15.52, "volume": 26622080.0}, {"date": "2025-12-02", "close": 15.91, "volume": 22405950.0}, {"date": "2025-12-03", "close": 15.69, "volume": 18824500.0}, {"date": "2025-12-04", "close": 15.02, "volume": 18698410.0}, {"date": "2025-12-05", "close": 15.06, "volume": 18102980.0}, {"date": "2025-12-08", "close": 14.37, "volume": 15534020.0}, {"date": "2025-12-09", "close": 15.4, "volume": 18628470.0}, {"date": "2025-12-10", "close": 15.69, "volume": 23318710.0}, {"date": "2025-12-11", "close": 16.81, "volume": 28743660.0}, {"date": "2025-12-12", "close": 15.94, "volume": 24754910.0}, {"date": "2025-12-15", "close": 16.04, "volume": 19404660.0}, {"date": "2025-12-16", "close": 16.4, "volume": 19354410.0}, {"date": "2025-12-17", "close": 16.38, "volume": 25477350.0}, {"date": "2025-12-18", "close": 16.15, "volume": 20388600.0}, {"date": "2025-12-19", "close": 16.69, "volume": 25631610.0}, {"date": "2025-12-22", "close": 17.52, "volume": 18708680.0}, {"date": "2025-12-23", "close": 17.38, "volume": 20799140.0}, {"date": "2025-12-24", "close": 17.21, "volume": 8805487.0}, {"date": "2025-12-26", "close": 17.42, "volume": 21852900.0}, {"date": "2025-12-29", "close": 16.7, "volume": 23199150.0}, {"date": "2025-12-30", "close": 16.93, "volume": 18567470.0}, {"date": "2025-12-31", "close": 16.66, "volume": 15777950.0}, {"date": "2026-01-02", "close": 16.06, "volume": 25395130.0}, {"date": "2026-01-05", "close": 17.04, "volume": 24960690.0}, {"date": "2026-01-06", "close": 18.72, "volume": 25774820.0}, {"date": "2026-01-07", "close": 17.94, "volume": 23990230.0}, {"date": "2026-01-08", "close": 17.9, "volume": 13074110.0}, {"date": "2026-01-09", "close": 18.91, "volume": 21938720.0}, {"date": "2026-01-12", "close": 20.22, "volume": 27122970.0}, {"date": "2026-01-13", "close": 19.85, "volume": 27220560.0}, {"date": "2026-01-14", "close": 19.83, "volume": 27494220.0}, {"date": "2026-01-15", "close": 20.34, "volume": 24568220.0}, {"date": "2026-01-16", "close": 21.5, "volume": 33073430.0}, {"date": "2026-01-20", "close": 22.46, "volume": 30134070.0}, {"date": "2026-01-21", "close": 22.2, "volume": 33740420.0}, {"date": "2026-01-22", "close": 24.22, "volume": 25638850.0}, {"date": "2026-01-23", "close": 25.44, "volume": 28518830.0}, {"date": "2026-01-26", "close": 25.72, "volume": 51372610.0}, {"date": "2026-01-27", "close": 25.72, "volume": 33468460.0}, {"date": "2026-01-28", "close": 26.23, "volume": 28847470.0}, {"date": "2026-01-29", "close": 25.17, "volume": 40686600.0}, {"date": "2026-01-30", "close": 20.84, "volume": 60807490.0}, {"date": "2026-02-02", "close": 20.4, "volume": 31858740.0}, {"date": "2026-02-03", "close": 22.04, "volume": 31553470.0}, {"date": "2026-02-04", "close": 22.43, "volume": 33753670.0}, {"date": "2026-02-05", "close": 20.25, "volume": 22907570.0}, {"date": "2026-02-06", "close": 21.99, "volume": 18359630.0}, {"date": "2026-02-09", "close": 23.75, "volume": 22100310.0}, {"date": "2026-02-10", "close": 23.79, "volume": 19609040.0}, {"date": "2026-02-11", "close": 23.81, "volume": 21969950.0}, {"date": "2026-02-12", "close": 21.59, "volume": 32181320.0}, {"date": "2026-02-13", "close": 22.96, "volume": 21763130.0}, {"date": "2026-02-17", "close": 21.55, "volume": 18259360.0}, {"date": "2026-02-18", "close": 22.6, "volume": 16562270.0}, {"date": "2026-02-19", "close": 24.78, "volume": 29106920.0}, {"date": "2026-02-20", "close": 27.55, "volume": 37079920.0}, {"date": "2026-02-23", "close": 28.6, "volume": 36625540.0}, {"date": "2026-02-24", "close": 29.51, "volume": 23804240.0}, {"date": "2026-02-25", "close": 29.41, "volume": 20310450.0}, {"date": "2026-02-26", "close": 31.1, "volume": 26195490.0}, {"date": "2026-02-27", "close": 32.01, "volume": 23087430.0}, {"date": "2026-03-02", "close": 31.6, "volume": 25371770.0}, {"date": "2026-03-03", "close": 28.37, "volume": 28295580.0}, {"date": "2026-03-04", "close": 28.65, "volume": 14851180.0}, {"date": "2026-03-05", "close": 26.27, "volume": 27283530.0}, {"date": "2026-03-06", "close": 25.83, "volume": 19376750.0}, {"date": "2026-03-09", "close": 26.14, "volume": 21052310.0}, {"date": "2026-03-10", "close": 26.72, "volume": 16951710.0}, {"date": "2026-03-11", "close": 25.71, "volume": 17776630.0}, {"date": "2026-03-12", "close": 24.63, "volume": 15364530.0}, {"date": "2026-03-13", "close": 22.56, "volume": 23107810.0}, {"date": "2026-03-16", "close": 22.21, "volume": 23872810.0}, {"date": "2026-03-17", "close": 21.74, "volume": 16689410.0}, {"date": "2026-03-18", "close": 20.35, "volume": 22938170.0}, {"date": "2026-03-19", "close": 18.95, "volume": 27610100.0}, {"date": "2026-03-20", "close": 18.27, "volume": 24669930.0}, {"date": "2026-03-23", "close": 19.2, "volume": 28543330.0}, {"date": "2026-03-24", "close": 20.1, "volume": 21888330.0}, {"date": "2026-03-25", "close": 20.78, "volume": 22114910.0}, {"date": "2026-03-26", "close": 19.32, "volume": 18196180.0}, {"date": "2026-03-27", "close": 20.68, "volume": 19097510.0}, {"date": "2026-03-30", "close": 19.65, "volume": 17708020.0}, {"date": "2026-03-31", "close": 21.48, "volume": 23651860.0}, {"date": "2026-04-01", "close": 22.17, "volume": 22437160.0}, {"date": "2026-04-02", "close": 21.84, "volume": 14257820.0}, {"date": "2026-04-06", "close": 21.4, "volume": 12888570.0}, {"date": "2026-04-07", "close": 21.26, "volume": 15315230.0}, {"date": "2026-04-08", "close": 20.91, "volume": 21728980.0}, {"date": "2026-04-09", "close": 20.59, "volume": 15290780.0}, {"date": "2026-04-10", "close": 20.58, "volume": 11840060.0}, {"date": "2026-04-13", "close": 20.78, "volume": 14969920.0}, {"date": "2026-04-14", "close": 21.53, "volume": 14382920.0}, {"date": "2026-04-15", "close": 21.16, "volume": 14239430.0}, {"date": "2026-04-16", "close": 21.05, "volume": 10131310.0}, {"date": "2026-04-17", "close": 21.49, "volume": 19973210.0}, {"date": "2026-04-20", "close": 21.52, "volume": 13633610.0}, {"date": "2026-04-21", "close": 20.08, "volume": 15038040.0}, {"date": "2026-04-22", "close": 20.91, "volume": 9422757.0}, {"date": "2026-04-23", "close": 20.25, "volume": 12165860.0}, {"date": "2026-04-24", "close": 20.56, "volume": 9402242.0}, {"date": "2026-04-27", "close": 20.48, "volume": 7395108.0}, {"date": "2026-04-28", "close": 19.5, "volume": 12231380.0}, {"date": "2026-04-29", "close": 18.95, "volume": 10704710.0}, {"date": "2026-04-30", "close": 19.71, "volume": 9889209.0}, {"date": "2026-05-01", "close": 19.85, "volume": 9207253.0}, {"date": "2026-05-04", "close": 19.38, "volume": 8736855.0}, {"date": "2026-05-05", "close": 19.1, "volume": 6952266.0}, {"date": "2026-05-06", "close": 21.18, "volume": 15324230.0}, {"date": "2026-05-07", "close": 21.37, "volume": 21629160.0}, {"date": "2026-05-08", "close": 21.86, "volume": 12920550.0}, {"date": "2026-05-11", "close": 23.58, "volume": 24043050.0}, {"date": "2026-05-12", "close": 24.21, "volume": 25141200.0}, {"date": "2026-05-13", "close": 23.98, "volume": 17824020.0}, {"date": "2026-05-14", "close": 22.66, "volume": 13374790.0}, {"date": "2026-05-15", "close": 20.42, "volume": 18246010.0}, {"date": "2026-05-18", "close": 19.73, "volume": 11950460.0}, {"date": "2026-05-19", "close": 18.8, "volume": 16817170.0}, {"date": "2026-05-20", "close": 19.94, "volume": 11809500.0}, {"date": "2026-05-21", "close": 19.9, "volume": 9356253.0}, {"date": "2026-05-22", "close": 19.45, "volume": 9199093.0}, {"date": "2026-05-26", "close": 20.28, "volume": 10090100.0}, {"date": "2026-05-27", "close": 19.67, "volume": 11270050.0}, {"date": "2026-05-28", "close": 20.58, "volume": 10192240.0}, {"date": "2026-05-29", "close": 21.08, "volume": 10457480.0}, {"date": "2026-06-01", "close": 20.83, "volume": 9819502.0}, {"date": "2026-06-02", "close": 20.99, "volume": 6913833.0}, {"date": "2026-06-03", "close": 19.77, "volume": 9798074.0}, {"date": "2026-06-04", "close": 19.77, "volume": 8193973.0}, {"date": "2026-06-05", "close": 16.99, "volume": 21347830.0}, {"date": "2026-06-08", "close": 17.17, "volume": 10526840.0}, {"date": "2026-06-09", "close": 16.54, "volume": 17423450.0}, {"date": "2026-06-10", "close": 15.71, "volume": 12773610.0}, {"date": "2026-06-11", "close": 16.92, "volume": 16669700.0}, {"date": "2026-06-12", "close": 17.65, "volume": 14101320.0}, {"date": "2026-06-15", "close": 18.9, "volume": 13619190.0}, {"date": "2026-06-16", "close": 19.42, "volume": 9315667.0}, {"date": "2026-06-17", "close": 18.55, "volume": 14874330.0}, {"date": "2026-06-18", "close": 18.0, "volume": 17398960.0}, {"date": "2026-06-22", "close": 17.72, "volume": 11321440.0}, {"date": "2026-06-23", "close": 16.5, "volume": 11638600.0}, {"date": "2026-06-24", "close": 16.06, "volume": 14515440.0}, {"date": "2026-06-25", "close": 16.5, "volume": 11278610.0}, {"date": "2026-06-26", "close": 16.89, "volume": 10773360.0}, {"date": "2026-06-29", "close": 16.81, "volume": 7849110.0}, {"date": "2026-06-30", "close": 17.04, "volume": 7675559.0}, {"date": "2026-07-01", "close": 17.04, "volume": 8042307.0}, {"date": "2026-07-02", "close": 17.82, "volume": 12626470.0}, {"date": "2026-07-06", "close": 17.31, "volume": 9940214.0}, {"date": "2026-07-07", "close": 16.45, "volume": 8493270.0}, {"date": "2026-07-08", "close": 15.8, "volume": 15084450.0}, {"date": "2026-07-09", "close": 17.16, "volume": 14156020.0}, {"date": "2026-07-10", "close": 16.95, "volume": 8447903.0}, {"date": "2026-07-13", "close": 16.4, "volume": 7639145.0}, {"date": "2026-07-14", "close": 16.93, "volume": 8192462.0}, {"date": "2026-07-15", "close": 16.84, "volume": 9341739.0}, {"date": "2026-07-16", "close": 15.88, "volume": 9671603.0}, {"date": "2026-07-17", "close": 15.81, "volume": 10970740.0}, {"date": "2026-07-20", "close": 15.85, "volume": 7072053.0}, {"date": "2026-07-21", "close": 16.87, "volume": 10073230.0}, {"date": "2026-07-22", "close": 17.31, "volume": 10044640.0}, {"date": "2026-07-23", "close": 16.45, "volume": 9767872.0}, {"date": "2026-07-24", "close": 16.31, "volume": 7065048.0}], "refreshing": true}