{"ticker": "DJT", "overview": {"cik": "1849635", "ticker": "DJT", "name": "Trump Media & Technology Group Corp.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001921094-26-000936", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "MCGURN FORM 4 8.21.26", "accession": "0001437749-26-028743", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "JUHAN FORM 4 8.13.26", "accession": "0001437749-26-027765", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "GLABE FORM 4 8.13.26", "accession": "0001437749-26-027763", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "NOVACHKI FORM 4 8.13.26", "accession": "0001437749-26-027761", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "MCGURN FORM 4 8.13.26", "accession": "0001437749-26-027758", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000860", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000859", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000858", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000857", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "FORM 425", "accession": "0001437749-26-027049", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "FORM 425", "accession": "0001437749-26-026839", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "FORM 425", "accession": "0001437749-26-026838", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "FORM 425", "accession": "0001437749-26-026809", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "FORM 425", "accession": "0001437749-26-026798", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026797", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001437749-26-026777", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026665", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026597", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026595", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026265", "price_sensitive": true}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001140361-26-031402", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025800", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023862", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023709", "price_sensitive": true}]}, "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": "DJT", "has_prices": true, "as_of": "2026-08-07", "last": 10.21, "prev_close": 9.89, "change": 0.3200000000000003, "change_pct": 0.03235591506572298, "session_volume": 3742747.0, "vwap_5": 10.091619001407148, "vwap_20": 9.681991673570987, "vwap_60": 8.715862691421378, "vwap_250": 12.9264907365957, "high_52w": 16.09, "low_52w": 7.06, "avg_volume_20": 4722768.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028743", "src": "INSIDERS", "ticker": "DJT", "cik": "1849635", "company": "Trump Media & Technology Group Corp.", "company_raw": "Trump Media & Technology Group Corp.", "who": "Kevin McGurn", "who_key": "McGurn Kevin", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 70717.9712, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on DJT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074510/000143774926028743/0001437749-26-028743-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001437749-26-027765", "src": "INSIDERS", "ticker": "DJT", "cik": "1849635", "company": "Trump Media & Technology Group Corp.", "company_raw": "Trump Media & Technology Group Corp.", "who": "Phillip Juhan", "who_key": "Juhan Phillip", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 156679.7505, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on DJT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849635/000143774926027765/0001437749-26-027765-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001437749-26-027763", "src": "INSIDERS", "ticker": "DJT", "cik": "1849635", "company": "Trump Media & Technology Group Corp.", "company_raw": "Trump Media & Technology Group Corp.", "who": "Scott Glabe", "who_key": "Glabe Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 212670.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider files routine paperwork on DJT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015663/000143774926027763/0001437749-26-027763-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001437749-26-027761", "src": "INSIDERS", "ticker": "DJT", "cik": "1849635", "company": "Trump Media & Technology Group Corp.", "company_raw": "Trump Media & Technology Group Corp.", "who": "Vladimir Novachki", "who_key": "Novachki Vladimir", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 249395.02070000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on DJT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015667/000143774926027761/0001437749-26-027761-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001437749-26-027758", "src": "INSIDERS", "ticker": "DJT", "cik": "1849635", "company": "Trump Media & Technology Group Corp.", "company_raw": "Trump Media & Technology Group Corp.", "who": "Kevin McGurn", "who_key": "McGurn Kevin", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 137440.7268, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on DJT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074510/000143774926027758/0001437749-26-027758-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0000102909-26-002411", "src": "13DG", "ticker": "DJT", "cik": "1849635", "company": "Trump Media & Technology Group Corp.", "company_raw": "Trump Media & Technology Group Corp.", "who": "Trump Media & Technology Group Corp.", "who_key": "Trump Media & Technology Group 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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trump Media & Technology Group Corp. adjusts its stake in DJT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849635/0000102909-26-002411-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "HOUSE-2024-20026360-T9", "src": "CONGRESS", "ticker": "DJT", "cik": "", "company": "Trump Media & Technology Group Corp.", "company_raw": "ler or spouse.\nSP Trump Media & Technology Group\nCorp. - Common Stock", "who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Morgan McGarvey sells DJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043447}, {"id": "HOUSE-2024-20026360-T8", "src": "CONGRESS", "ticker": "DJT", "cik": "", "company": "Trump Media & Technology Group Corp.", "company_raw": "S O: Chris IRA\nSP Trump Media & Technology Group\nCorp. - Common Stock", "who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Morgan McGarvey buys DJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046327}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002411", "src": "13DG", "ticker": "DJT", "cik": "1849635", "company": "Trump Media & Technology Group Corp.", "company_raw": "Trump Media & Technology Group Corp.", "who": "Trump Media & Technology Group Corp.", "who_key": "Trump Media & Technology Group 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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trump Media & Technology Group Corp. adjusts its stake in DJT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849635/0000102909-26-002411-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Trump Media & Technology Group Corp. - Warrants", "new_value": "Trump Media & Technology Group Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001849635", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001849635", "applied": 1, "detected_at": "2026-09-11T14:34:22.752593"}]}, "key_people": [{"who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001921094-26-000936", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "MCGURN FORM 4 8.21.26", "accession": "0001437749-26-028743", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "JUHAN FORM 4 8.13.26", "accession": "0001437749-26-027765", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "GLABE FORM 4 8.13.26", "accession": "0001437749-26-027763", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "NOVACHKI FORM 4 8.13.26", "accession": "0001437749-26-027761", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "MCGURN FORM 4 8.13.26", "accession": "0001437749-26-027758", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000860", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000859", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000858", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000857", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "FORM 425", "accession": "0001437749-26-027049", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "FORM 425", "accession": "0001437749-26-026839", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "FORM 425", "accession": "0001437749-26-026838", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "FORM 425", "accession": "0001437749-26-026809", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "FORM 425", "accession": "0001437749-26-026798", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026797", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001437749-26-026777", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026665", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026597", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026595", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026265", "price_sensitive": true}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001140361-26-031402", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025800", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023862", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023709", "price_sensitive": true}], "performance": {"ticker": "DJT", "has_prices": true, "summary": {"n": 1, "avg": -0.7160339313030176, "win_rate": 0.0, "best": -0.7160339313030176, "worst": -0.7160339313030176, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2024-11-06", "score": 0.0, "ref_price": 35.955, "return": -0.7160339313030176}]}, "price_series": [{"date": "2021-09-30", "close": 9.95, "volume": 296126.0}, {"date": "2021-10-01", "close": 9.94, "volume": 153090.0}, {"date": "2021-10-04", "close": 9.92, "volume": 24339.0}, {"date": "2021-10-05", "close": 9.9281, "volume": 8082.0}, {"date": "2021-10-06", "close": 9.92, "volume": 18643.0}, {"date": "2021-10-07", "close": 9.9674, "volume": 634755.0}, {"date": "2021-10-08", "close": 9.95, "volume": 5209.0}, {"date": "2021-10-11", "close": 9.95, "volume": 18415.0}, {"date": "2021-10-12", "close": 9.97, "volume": 3192.0}, {"date": "2021-10-13", "close": 9.96, "volume": 2301.0}, {"date": "2021-10-14", "close": 9.97, "volume": 42947.0}, {"date": "2021-10-15", "close": 9.96, "volume": 1778.0}, {"date": "2021-10-18", "close": 9.9692, "volume": 1070.0}, {"date": "2021-10-19", "close": 10.01, "volume": 49947.0}, {"date": "2021-10-20", "close": 9.96, "volume": 698049.0}, {"date": "2021-10-21", "close": 45.5, "volume": 498782500.0}, {"date": "2021-10-22", "close": 94.2, "volume": 133395800.0}, {"date": "2021-10-25", "close": 83.86, "volume": 65128650.0}, {"date": "2021-10-26", "close": 59.07, "volume": 40572130.0}, {"date": "2021-10-27", "close": 64.89, "volume": 47453720.0}, {"date": "2021-10-28", "close": 72.76, "volume": 33194350.0}, {"date": "2021-10-29", "close": 67.75, "volume": 19851150.0}, {"date": "2021-11-01", "close": 60.82, "volume": 10735320.0}, {"date": "2021-11-02", "close": 64.96, "volume": 17122330.0}, {"date": "2021-11-03", "close": 63.25, "volume": 9232930.0}, {"date": "2021-11-04", "close": 58.84, "volume": 5940289.0}, {"date": "2021-11-05", "close": 56.56, "volume": 3783663.0}, {"date": "2021-11-08", "close": 59.85, "volume": 6951211.0}, {"date": "2021-11-09", "close": 57.3, "volume": 2306328.0}, {"date": "2021-11-10", "close": 58.3, "volume": 5042689.0}, {"date": "2021-11-11", "close": 58.08, "volume": 1939086.0}, {"date": "2021-11-12", "close": 59.18, "volume": 9841465.0}, {"date": "2021-11-15", "close": 59.9, "volume": 2818402.0}, {"date": "2021-11-16", "close": 59.99, "volume": 5020893.0}, {"date": "2021-11-17", "close": 58.5, "volume": 1776502.0}, {"date": "2021-11-18", "close": 56.2, "volume": 2900094.0}, {"date": "2021-11-19", "close": 51.21, "volume": 4082071.0}, {"date": "2021-11-22", "close": 44.85, "volume": 4838243.0}, {"date": "2021-11-23", "close": 39.48, "volume": 3992820.0}, {"date": "2021-11-24", "close": 43.15, "volume": 4235903.0}, {"date": "2021-11-26", "close": 43.1, "volume": 2211172.0}, {"date": "2021-11-29", "close": 42.74, "volume": 1393432.0}, {"date": "2021-11-30", "close": 41.39, "volume": 1570070.0}, {"date": "2021-12-01", "close": 44.35, "volume": 7575040.0}, {"date": "2021-12-02", "close": 47.11, "volume": 15731900.0}, {"date": "2021-12-03", "close": 44.97, "volume": 3240397.0}, {"date": "2021-12-06", "close": 43.81, "volume": 6728266.0}, {"date": "2021-12-07", "close": 51.07, "volume": 8167077.0}, {"date": "2021-12-08", "close": 65.42, "volume": 28608280.0}, {"date": "2021-12-09", "close": 56.55, "volume": 10194760.0}, {"date": "2021-12-10", "close": 56.02, "volume": 5983108.0}, {"date": "2021-12-13", "close": 50.49, "volume": 4055763.0}, {"date": "2021-12-14", "close": 49.83, "volume": 3122570.0}, {"date": "2021-12-15", "close": 53.48, "volume": 3159467.0}, {"date": "2021-12-16", "close": 51.33, "volume": 1828235.0}, {"date": "2021-12-17", "close": 50.06, "volume": 1578792.0}, {"date": "2021-12-20", "close": 50.63, "volume": 2425169.0}, {"date": "2021-12-21", "close": 50.63, "volume": 1376243.0}, {"date": "2021-12-22", "close": 52.05, "volume": 2881578.0}, {"date": "2021-12-23", "close": 53.1, "volume": 1987089.0}, {"date": "2021-12-27", "close": 52.96, "volume": 1683859.0}, {"date": "2021-12-28", "close": 52.45, "volume": 1375411.0}, {"date": "2021-12-29", "close": 50.66, "volume": 1043555.0}, {"date": "2021-12-30", "close": 51.91, "volume": 1364029.0}, {"date": "2021-12-31", "close": 51.43, "volume": 2224747.0}, {"date": "2022-01-03", "close": 51.7, "volume": 1029193.0}, {"date": "2022-01-04", "close": 52.23, "volume": 1127901.0}, {"date": "2022-01-05", "close": 50.37, "volume": 1149063.0}, {"date": "2022-01-06", "close": 60.27, "volume": 10941720.0}, {"date": "2022-01-07", "close": 53.98, "volume": 6244975.0}, {"date": "2022-01-10", "close": 55.91, "volume": 7807513.0}, {"date": "2022-01-11", "close": 63.8, "volume": 15790530.0}, {"date": "2022-01-12", "close": 71.26, "volume": 16690990.0}, {"date": "2022-01-13", "close": 67.61, "volume": 13468710.0}, {"date": "2022-01-14", "close": 70.88, "volume": 8816735.0}, {"date": "2022-01-18", "close": 86.31, "volume": 23792330.0}, {"date": "2022-01-19", "close": 77.45, "volume": 17543810.0}, {"date": "2022-01-20", "close": 80.54, "volume": 12408860.0}, {"date": "2022-01-21", "close": 73.12, "volume": 8173772.0}, {"date": "2022-01-24", "close": 67.21, "volume": 7239363.0}, {"date": "2022-01-25", "close": 68.98, "volume": 6097522.0}, {"date": "2022-01-26", "close": 69.39, "volume": 5006865.0}, {"date": "2022-01-27", "close": 66.43, "volume": 2579784.0}, {"date": "2022-01-28", "close": 68.75, "volume": 2467360.0}, {"date": "2022-01-31", "close": 73.07, "volume": 5005992.0}, {"date": "2022-02-01", "close": 83.25, "volume": 9719647.0}, {"date": "2022-02-02", "close": 79.83, "volume": 6868303.0}, {"date": "2022-02-03", "close": 81.09, "volume": 8724494.0}, {"date": "2022-02-04", "close": 84.45, "volume": 8884235.0}, {"date": "2022-02-07", "close": 83.88, "volume": 21193180.0}, {"date": "2022-02-08", "close": 84.56, "volume": 8601181.0}, {"date": "2022-02-09", "close": 83.4, "volume": 5367608.0}, {"date": "2022-02-10", "close": 82.88, "volume": 2768547.0}, {"date": "2022-02-11", "close": 82.0, "volume": 3332258.0}, {"date": "2022-02-14", "close": 79.95, "volume": 2667478.0}, {"date": "2022-02-15", "close": 81.15, "volume": 2701168.0}, {"date": "2022-02-16", "close": 85.16, "volume": 6001382.0}, {"date": "2022-02-17", "close": 85.49, "volume": 7479034.0}, {"date": "2022-02-18", "close": 84.32, "volume": 2730904.0}, {"date": "2022-02-22", "close": 92.9, "volume": 19824790.0}, {"date": "2022-02-23", "close": 88.5, "volume": 4784791.0}, {"date": "2022-02-24", "close": 87.32, "volume": 4704508.0}, {"date": "2022-02-25", "close": 89.47, "volume": 3884906.0}, {"date": "2022-02-28", "close": 92.05, "volume": 3575586.0}, {"date": "2022-03-01", "close": 95.1, "volume": 4082805.0}, {"date": "2022-03-02", "close": 95.15, "volume": 8893447.0}, {"date": "2022-03-03", "close": 97.25, "volume": 4557776.0}, {"date": "2022-03-04", "close": 97.54, "volume": 3406978.0}, {"date": "2022-03-07", "close": 83.34, "volume": 4432949.0}, {"date": "2022-03-08", "close": 75.13, "volume": 5085424.0}, {"date": "2022-03-09", "close": 75.74, "volume": 2299264.0}, {"date": "2022-03-10", "close": 70.29, "volume": 2881177.0}, {"date": "2022-03-11", "close": 71.37, "volume": 2272881.0}, {"date": "2022-03-14", "close": 61.99, "volume": 3509428.0}, {"date": "2022-03-15", "close": 66.3, "volume": 2489799.0}, {"date": "2022-03-16", "close": 68.0, "volume": 2569527.0}, {"date": "2022-03-17", "close": 67.8, "volume": 1034142.0}, {"date": "2022-03-18", "close": 71.47, "volume": 3358107.0}, {"date": "2022-03-21", "close": 68.91, "volume": 2135031.0}, {"date": "2022-03-22", "close": 71.0, "volume": 2295654.0}, {"date": "2022-03-23", "close": 71.25, "volume": 1749002.0}, {"date": "2022-03-24", "close": 72.53, "volume": 1426711.0}, {"date": "2022-03-25", "close": 71.5, "volume": 1577699.0}, {"date": "2022-03-28", "close": 70.12, "volume": 1136979.0}, {"date": "2022-03-29", "close": 69.81, "volume": 1754513.0}, {"date": "2022-03-30", "close": 68.47, "volume": 749537.0}, {"date": "2022-03-31", "close": 64.51, "volume": 1550495.0}, {"date": "2022-04-01", "close": 63.25, "volume": 2654331.0}, {"date": "2022-04-04", "close": 56.94, "volume": 4770949.0}, {"date": "2022-04-05", "close": 48.0, "volume": 6868272.0}, {"date": "2022-04-06", "close": 47.5, "volume": 4167602.0}, {"date": "2022-04-07", "close": 48.01, "volume": 2004712.0}, {"date": "2022-04-08", "close": 46.29, "volume": 1026203.0}, {"date": "2022-04-11", "close": 45.45, "volume": 1512115.0}, {"date": "2022-04-12", "close": 48.13, "volume": 4798064.0}, {"date": "2022-04-13", "close": 49.04, "volume": 2206364.0}, {"date": "2022-04-14", "close": 49.4, "volume": 2302825.0}, {"date": "2022-04-18", "close": 47.6, "volume": 1368374.0}, {"date": "2022-04-19", "close": 48.81, "volume": 1295708.0}, {"date": "2022-04-20", "close": 45.91, "volume": 1584352.0}, {"date": "2022-04-21", "close": 37.96, "volume": 3411111.0}, {"date": "2022-04-22", "close": 41.0, "volume": 2063887.0}, {"date": "2022-04-25", "close": 35.71, "volume": 7126896.0}, {"date": "2022-04-26", "close": 40.8, "volume": 5494332.0}, {"date": "2022-04-27", "close": 44.55, "volume": 9681874.0}, {"date": "2022-04-28", "close": 48.06, "volume": 4837600.0}, {"date": "2022-04-29", "close": 52.39, "volume": 6250275.0}, {"date": "2022-05-02", "close": 47.91, "volume": 3079069.0}, {"date": "2022-05-03", "close": 46.61, "volume": 2219972.0}, {"date": "2022-05-04", "close": 47.82, "volume": 2458972.0}, {"date": "2022-05-05", "close": 45.43, "volume": 1521958.0}, {"date": "2022-05-06", "close": 47.39, "volume": 1951509.0}, {"date": "2022-05-09", "close": 42.42, "volume": 1635861.0}, {"date": "2022-05-10", "close": 41.29, "volume": 1297091.0}, {"date": "2022-05-11", "close": 39.15, "volume": 1232539.0}, {"date": "2022-05-12", "close": 38.78, "volume": 1683618.0}, {"date": "2022-05-13", "close": 41.98, "volume": 1733380.0}, {"date": "2022-05-16", "close": 45.75, "volume": 2336252.0}, {"date": "2022-05-17", "close": 46.21, "volume": 1495692.0}, {"date": "2022-05-18", "close": 44.67, "volume": 982945.0}, {"date": "2022-05-19", "close": 44.09, "volume": 668926.0}, {"date": "2022-05-20", "close": 45.06, "volume": 872943.0}, {"date": "2022-05-23", "close": 45.34, "volume": 950249.0}, {"date": "2022-05-24", "close": 44.87, "volume": 1074974.0}, {"date": "2022-05-25", "close": 45.14, "volume": 876579.0}, {"date": "2022-05-26", "close": 44.88, "volume": 1071506.0}, {"date": "2022-05-27", "close": 44.48, "volume": 1814180.0}, {"date": "2022-05-31", "close": 43.71, "volume": 642063.0}, {"date": "2022-06-01", "close": 42.99, "volume": 601658.0}, {"date": "2022-06-02", "close": 44.14, "volume": 856921.0}, {"date": "2022-06-03", "close": 44.07, "volume": 660128.0}, {"date": "2022-06-06", "close": 43.95, "volume": 410224.0}, {"date": "2022-06-07", "close": 44.31, "volume": 402069.0}, {"date": "2022-06-08", "close": 43.98, "volume": 396440.0}, {"date": "2022-06-09", "close": 43.62, "volume": 357255.0}, {"date": "2022-06-10", "close": 43.79, "volume": 419644.0}, {"date": "2022-06-13", "close": 38.01, "volume": 1615455.0}, {"date": "2022-06-14", "close": 27.3, "volume": 3812683.0}, {"date": "2022-06-15", "close": 30.13, "volume": 1965522.0}, {"date": "2022-06-16", "close": 29.3, "volume": 834255.0}, {"date": "2022-06-17", "close": 27.99, "volume": 1438929.0}, {"date": "2022-06-21", "close": 28.58, "volume": 963570.0}, {"date": "2022-06-22", "close": 27.91, "volume": 539133.0}, {"date": "2022-06-23", "close": 27.95, "volume": 463590.0}, {"date": "2022-06-24", "close": 27.82, "volume": 469815.0}, {"date": "2022-06-27", "close": 25.16, "volume": 2103278.0}, {"date": "2022-06-28", "close": 24.37, "volume": 1705479.0}, {"date": "2022-06-29", "close": 22.57, "volume": 1269463.0}, {"date": "2022-06-30", "close": 24.16, "volume": 1773441.0}, {"date": "2022-07-01", "close": 24.2, "volume": 491320.0}, {"date": "2022-07-05", "close": 24.02, "volume": 1003846.0}, {"date": "2022-07-06", "close": 23.72, "volume": 578098.0}, {"date": "2022-07-07", "close": 24.12, "volume": 1243308.0}, {"date": "2022-07-08", "close": 24.52, "volume": 1499998.0}, {"date": "2022-07-11", "close": 29.45, "volume": 10977300.0}, {"date": "2022-07-12", "close": 28.58, "volume": 4225514.0}, {"date": "2022-07-13", "close": 27.6, "volume": 1035140.0}, {"date": "2022-07-14", "close": 29.74, "volume": 2897623.0}, {"date": "2022-07-15", "close": 30.0, "volume": 2163460.0}, {"date": "2022-07-18", "close": 29.51, "volume": 1132311.0}, {"date": "2022-07-19", "close": 29.57, "volume": 882113.0}, {"date": "2022-07-20", "close": 30.15, "volume": 658234.0}, {"date": "2022-07-21", "close": 32.58, "volume": 2615045.0}, {"date": "2022-07-22", "close": 31.59, "volume": 889604.0}, {"date": "2022-07-25", "close": 31.0, "volume": 465310.0}, {"date": "2022-07-26", "close": 30.17, "volume": 582634.0}, {"date": "2022-07-27", "close": 30.28, "volume": 385511.0}, {"date": "2022-07-28", "close": 30.19, "volume": 260807.0}, {"date": "2022-07-29", "close": 30.17, "volume": 557193.0}, {"date": "2022-08-01", "close": 30.16, "volume": 448848.0}, {"date": "2022-08-02", "close": 29.9, "volume": 461994.0}, {"date": "2022-08-03", "close": 30.96, "volume": 1487780.0}, {"date": "2022-08-04", "close": 31.65, "volume": 821944.0}, {"date": "2022-08-05", "close": 31.7, "volume": 376664.0}, {"date": "2022-08-08", "close": 30.8, "volume": 559176.0}, {"date": "2022-08-09", "close": 30.0, "volume": 608055.0}, {"date": "2022-08-10", "close": 30.27, "volume": 320225.0}, {"date": "2022-08-11", "close": 30.32, "volume": 366961.0}, {"date": "2022-08-12", "close": 29.76, "volume": 420023.0}, {"date": "2022-08-15", "close": 29.63, "volume": 293877.0}, {"date": "2022-08-16", "close": 30.81, "volume": 1600521.0}, {"date": "2022-08-17", "close": 30.495, "volume": 395054.0}, {"date": "2022-08-18", "close": 30.44, "volume": 286578.0}, {"date": "2022-08-19", "close": 29.96, "volume": 349557.0}, {"date": "2022-08-22", "close": 29.95, "volume": 421439.0}, {"date": "2022-08-23", "close": 30.31, "volume": 392530.0}, {"date": "2022-08-24", "close": 30.15, "volume": 566816.0}, {"date": "2022-08-25", "close": 29.42, "volume": 670240.0}, {"date": "2022-08-26", "close": 27.52, "volume": 1118110.0}, {"date": "2022-08-29", "close": 25.32, "volume": 1552203.0}, {"date": "2022-08-30", "close": 24.59, "volume": 923164.0}, {"date": "2022-08-31", "close": 24.38, "volume": 791383.0}, {"date": "2022-09-01", "close": 23.62, "volume": 994556.0}, {"date": "2022-09-02", "close": 24.99, "volume": 1393744.0}, {"date": "2022-09-06", "close": 22.13, "volume": 6027245.0}, {"date": "2022-09-07", "close": 23.07, "volume": 1571019.0}, {"date": "2022-09-08", "close": 23.35, "volume": 1799101.0}, {"date": "2022-09-09", "close": 24.0, "volume": 1777765.0}, {"date": "2022-09-12", "close": 24.1, "volume": 509089.0}, {"date": "2022-09-13", "close": 24.49, "volume": 638169.0}, {"date": "2022-09-14", "close": 24.19, "volume": 422168.0}, {"date": "2022-09-15", "close": 24.0, "volume": 581927.0}, {"date": "2022-09-16", "close": 23.43, "volume": 470159.0}, {"date": "2022-09-19", "close": 22.4, "volume": 468902.0}, {"date": "2022-09-20", "close": 18.61, "volume": 1450101.0}, {"date": "2022-09-21", "close": 17.9, "volume": 1776647.0}, {"date": "2022-09-22", "close": 16.92, "volume": 982419.0}, {"date": "2022-09-23", "close": 16.5, "volume": 1185829.0}, {"date": "2022-09-26", "close": 17.52, "volume": 1147202.0}, {"date": "2022-09-27", "close": 16.92, "volume": 556387.0}, {"date": "2022-09-28", "close": 16.74, "volume": 374798.0}, {"date": "2022-09-29", "close": 16.27, "volume": 537814.0}, {"date": "2022-09-30", "close": 16.81, "volume": 387632.0}, {"date": "2022-10-03", "close": 18.05, "volume": 875061.0}, {"date": "2022-10-04", "close": 17.1, "volume": 1219651.0}, {"date": "2022-10-05", "close": 17.15, "volume": 419977.0}, {"date": "2022-10-06", "close": 17.58, "volume": 353736.0}, {"date": "2022-10-07", "close": 17.32, "volume": 316425.0}, {"date": "2022-10-10", "close": 16.01, "volume": 702944.0}, {"date": "2022-10-11", "close": 16.14, "volume": 317925.0}, {"date": "2022-10-12", "close": 15.96, "volume": 445401.0}, {"date": "2022-10-13", "close": 18.3, "volume": 10682340.0}, {"date": "2022-10-14", "close": 17.49, "volume": 1167140.0}, {"date": "2022-10-17", "close": 16.11, "volume": 1071972.0}, {"date": "2022-10-18", "close": 16.54, "volume": 1637582.0}, {"date": "2022-10-19", "close": 16.27, "volume": 311254.0}, {"date": "2022-10-20", "close": 16.15, "volume": 472071.0}, {"date": "2022-10-21", "close": 16.77, "volume": 549788.0}, {"date": "2022-10-24", "close": 16.23, "volume": 446971.0}, {"date": "2022-10-25", "close": 17.2, "volume": 557377.0}, {"date": "2022-10-26", "close": 17.12, "volume": 351490.0}, {"date": "2022-10-27", "close": 16.44, "volume": 285613.0}, {"date": "2022-10-28", "close": 17.07, "volume": 987455.0}, {"date": "2022-10-31", "close": 16.72, "volume": 436479.0}, {"date": "2022-11-01", "close": 16.66, "volume": 587339.0}, {"date": "2022-11-02", "close": 16.21, "volume": 329360.0}, {"date": "2022-11-03", "close": 16.33, "volume": 563343.0}, {"date": "2022-11-04", "close": 17.48, "volume": 1184290.0}, {"date": "2022-11-07", "close": 29.1, "volume": 33331280.0}, {"date": "2022-11-08", "close": 28.08, "volume": 23532630.0}, {"date": "2022-11-09", "close": 22.55, "volume": 7347064.0}, {"date": "2022-11-10", "close": 22.76, "volume": 4950200.0}, {"date": "2022-11-11", "close": 25.09, "volume": 5535314.0}, {"date": "2022-11-14", "close": 27.83, "volume": 8379002.0}, {"date": "2022-11-15", "close": 25.37, "volume": 5827545.0}, {"date": "2022-11-16", "close": 21.29, "volume": 8427885.0}, {"date": "2022-11-17", "close": 19.94, "volume": 2802666.0}, {"date": "2022-11-18", "close": 21.38, "volume": 2619185.0}, {"date": "2022-11-21", "close": 21.5, "volume": 1477766.0}, {"date": "2022-11-22", "close": 22.73, "volume": 3167471.0}, {"date": "2022-11-23", "close": 23.28, "volume": 1136869.0}, {"date": "2022-11-25", "close": 24.78, "volume": 1120620.0}, {"date": "2022-11-28", "close": 24.35, "volume": 779229.0}, {"date": "2022-11-29", "close": 23.52, "volume": 706115.0}, {"date": "2022-11-30", "close": 22.81, "volume": 629765.0}, {"date": "2022-12-01", "close": 22.37, "volume": 479010.0}, {"date": "2022-12-02", "close": 22.83, "volume": 301817.0}, {"date": "2022-12-05", "close": 22.26, "volume": 355803.0}, {"date": "2022-12-06", "close": 21.45, "volume": 607960.0}, {"date": "2022-12-07", "close": 21.49, "volume": 372609.0}, {"date": "2022-12-08", "close": 21.84, "volume": 341212.0}, {"date": "2022-12-09", "close": 21.66, "volume": 282878.0}, {"date": "2022-12-12", "close": 21.29, "volume": 729815.0}, {"date": "2022-12-13", "close": 20.6, "volume": 421906.0}, {"date": "2022-12-14", "close": 21.43, "volume": 1370052.0}, {"date": "2022-12-15", "close": 20.14, "volume": 1080885.0}, {"date": "2022-12-16", "close": 19.22, "volume": 762646.0}, {"date": "2022-12-19", "close": 17.06, "volume": 909141.0}, {"date": "2022-12-20", "close": 16.85, "volume": 475122.0}, {"date": "2022-12-21", "close": 18.5, "volume": 430923.0}, {"date": "2022-12-22", "close": 17.11, "volume": 493907.0}, {"date": "2022-12-23", "close": 17.11, "volume": 304362.0}, {"date": "2022-12-27", "close": 15.23, "volume": 599783.0}, {"date": "2022-12-28", "close": 15.52, "volume": 935324.0}, {"date": "2022-12-29", "close": 14.98, "volume": 709727.0}, {"date": "2022-12-30", "close": 15.0, "volume": 538436.0}, {"date": "2023-01-03", "close": 15.78, "volume": 520898.0}, {"date": "2023-01-04", "close": 15.64, "volume": 401490.0}, {"date": "2023-01-05", "close": 15.88, "volume": 254554.0}, {"date": "2023-01-06", "close": 15.92, "volume": 206461.0}, {"date": "2023-01-09", "close": 16.19, "volume": 307958.0}, {"date": "2023-01-10", "close": 15.97, "volume": 212919.0}, {"date": "2023-01-11", "close": 16.63, "volume": 247484.0}, {"date": "2023-01-12", "close": 16.85, "volume": 235704.0}, {"date": "2023-01-13", "close": 18.03, "volume": 575997.0}, {"date": "2023-01-17", "close": 17.36, "volume": 759854.0}, {"date": "2023-01-18", "close": 16.06, "volume": 1169863.0}, {"date": "2023-01-19", "close": 15.61, "volume": 462101.0}, {"date": "2023-01-20", "close": 15.66, "volume": 441339.0}, {"date": "2023-01-23", "close": 15.08, "volume": 1363486.0}, {"date": "2023-01-24", "close": 14.48, "volume": 950136.0}, {"date": "2023-01-25", "close": 14.9, "volume": 738160.0}, {"date": "2023-01-26", "close": 15.31, "volume": 683023.0}, {"date": "2023-01-27", "close": 15.32, "volume": 581814.0}, {"date": "2023-01-30", "close": 15.4, "volume": 305497.0}, {"date": "2023-01-31", "close": 15.31, "volume": 291197.0}, {"date": "2023-02-01", "close": 15.34, "volume": 332947.0}, {"date": "2023-02-02", "close": 16.865, "volume": 1440920.0}, {"date": "2023-02-03", "close": 16.08, "volume": 483045.0}, {"date": "2023-02-06", "close": 16.04, "volume": 255982.0}, {"date": "2023-02-07", "close": 15.73, "volume": 197757.0}, {"date": "2023-02-08", "close": 15.64, "volume": 159556.0}, {"date": "2023-02-09", "close": 15.12, "volume": 304833.0}, {"date": "2023-02-10", "close": 15.01, "volume": 232241.0}, {"date": "2023-02-13", "close": 14.81, "volume": 373884.0}, {"date": "2023-02-14", "close": 15.0, "volume": 188187.0}, {"date": "2023-02-15", "close": 15.1, "volume": 188229.0}, {"date": "2023-02-16", "close": 15.13, "volume": 180500.0}, {"date": "2023-02-17", "close": 15.04, "volume": 159505.0}, {"date": "2023-02-21", "close": 15.01, "volume": 251221.0}, {"date": "2023-02-22", "close": 14.87, "volume": 305602.0}, {"date": "2023-02-23", "close": 14.81, "volume": 159450.0}, {"date": "2023-02-24", "close": 14.65, "volume": 125777.0}, {"date": "2023-02-27", "close": 14.97, "volume": 171441.0}, {"date": "2023-02-28", "close": 14.79, "volume": 331879.0}, {"date": "2023-03-01", "close": 14.76, "volume": 144084.0}, {"date": "2023-03-02", "close": 14.46, "volume": 355974.0}, {"date": "2023-03-03", "close": 14.47, "volume": 269526.0}, {"date": "2023-03-06", "close": 14.57, "volume": 220898.0}, {"date": "2023-03-07", "close": 14.3, "volume": 140102.0}, {"date": "2023-03-08", "close": 14.23, "volume": 121446.0}, {"date": "2023-03-09", "close": 14.03, "volume": 180226.0}, {"date": "2023-03-10", "close": 13.73, "volume": 323236.0}, {"date": "2023-03-13", "close": 13.23, "volume": 500265.0}, {"date": "2023-03-14", "close": 13.25, "volume": 149007.0}, {"date": "2023-03-15", "close": 12.51, "volume": 413936.0}, {"date": "2023-03-16", "close": 12.57, "volume": 240563.0}, {"date": "2023-03-17", "close": 12.5, "volume": 272036.0}, {"date": "2023-03-20", "close": 13.87, "volume": 4212058.0}, {"date": "2023-03-21", "close": 13.63, "volume": 1476550.0}, {"date": "2023-03-22", "close": 13.3, "volume": 448875.0}, {"date": "2023-03-23", "close": 13.5, "volume": 323576.0}, {"date": "2023-03-24", "close": 12.92, "volume": 242834.0}, {"date": "2023-03-27", "close": 13.63, "volume": 422312.0}, {"date": "2023-03-28", "close": 13.34, "volume": 174756.0}, {"date": "2023-03-29", "close": 13.09, "volume": 250155.0}, {"date": "2023-03-30", "close": 13.06, "volume": 699632.0}, {"date": "2023-03-31", "close": 14.05, "volume": 2406318.0}, {"date": "2023-04-03", "close": 15.25, "volume": 2548555.0}, {"date": "2023-04-04", "close": 14.03, "volume": 1817026.0}, {"date": "2023-04-05", "close": 13.58, "volume": 528014.0}, {"date": "2023-04-06", "close": 13.34, "volume": 332359.0}, {"date": "2023-04-10", "close": 13.19, "volume": 370021.0}, {"date": "2023-04-11", "close": 13.1, "volume": 266948.0}, {"date": "2023-04-12", "close": 13.01, "volume": 196383.0}, {"date": "2023-04-13", "close": 13.14, "volume": 217657.0}, {"date": "2023-04-14", "close": 13.12, "volume": 171733.0}, {"date": "2023-04-17", "close": 13.35, "volume": 203974.0}, {"date": "2023-04-18", "close": 13.16, "volume": 153745.0}, {"date": "2023-04-19", "close": 13.04, "volume": 193747.0}, {"date": "2023-04-20", "close": 12.95, "volume": 134252.0}, {"date": "2023-04-21", "close": 13.04, "volume": 174692.0}, {"date": "2023-04-24", "close": 13.42, "volume": 526763.0}, {"date": "2023-04-25", "close": 13.36, "volume": 208096.0}, {"date": "2023-04-26", "close": 13.06, "volume": 217743.0}, {"date": "2023-04-27", "close": 13.09, "volume": 81926.0}, {"date": "2023-04-28", "close": 13.08, "volume": 128922.0}, {"date": "2023-05-01", "close": 13.04, "volume": 132864.0}, {"date": "2023-05-02", "close": 12.9, "volume": 145603.0}, {"date": "2023-05-03", "close": 12.93, "volume": 132438.0}, {"date": "2023-05-04", "close": 12.98, "volume": 99697.0}, {"date": "2023-05-05", "close": 12.92, "volume": 126587.0}, {"date": "2023-05-08", "close": 12.96, "volume": 103280.0}, {"date": "2023-05-09", "close": 13.43, "volume": 670039.0}, {"date": "2023-05-10", "close": 13.58, "volume": 373563.0}, {"date": "2023-05-11", "close": 13.93, "volume": 296999.0}, {"date": "2023-05-12", "close": 13.52, "volume": 127467.0}, {"date": "2023-05-15", "close": 13.38, "volume": 129215.0}, {"date": "2023-05-16", "close": 13.26, "volume": 97676.0}, {"date": "2023-05-17", "close": 13.27, "volume": 106880.0}, {"date": "2023-05-18", "close": 13.18, "volume": 111354.0}, {"date": "2023-05-19", "close": 13.29, "volume": 98446.0}, {"date": "2023-05-22", "close": 13.28, "volume": 137066.0}, {"date": "2023-05-23", "close": 13.53, "volume": 134488.0}, {"date": "2023-05-24", "close": 13.43, "volume": 102129.0}, {"date": "2023-05-25", "close": 13.23, "volume": 266335.0}, {"date": "2023-05-26", "close": 13.03, "volume": 154223.0}, {"date": "2023-05-30", "close": 12.87, "volume": 154927.0}, {"date": "2023-05-31", "close": 12.88, "volume": 76464.0}, {"date": "2023-06-01", "close": 12.85, "volume": 120248.0}, {"date": "2023-06-02", "close": 12.93, "volume": 126714.0}, {"date": "2023-06-05", "close": 12.96, "volume": 117409.0}, {"date": "2023-06-06", "close": 12.9, "volume": 160446.0}, {"date": "2023-06-07", "close": 12.88, "volume": 110628.0}, {"date": "2023-06-08", "close": 12.9, "volume": 112359.0}, {"date": "2023-06-09", "close": 12.81, "volume": 417580.0}, {"date": "2023-06-12", "close": 12.79, "volume": 204713.0}, {"date": "2023-06-13", "close": 13.05, "volume": 241156.0}, {"date": "2023-06-14", "close": 12.92, "volume": 149927.0}, {"date": "2023-06-15", "close": 12.82, "volume": 136350.0}, {"date": "2023-06-16", "close": 12.76, "volume": 126560.0}, {"date": "2023-06-20", "close": 12.76, "volume": 175552.0}, {"date": "2023-06-21", "close": 12.74, "volume": 87484.0}, {"date": "2023-06-22", "close": 12.58, "volume": 106486.0}, {"date": "2023-06-23", "close": 12.46, "volume": 128538.0}, {"date": "2023-06-26", "close": 12.72, "volume": 216278.0}, {"date": "2023-06-27", "close": 12.75, "volume": 73852.0}, {"date": "2023-06-28", "close": 12.66, "volume": 128050.0}, {"date": "2023-06-29", "close": 12.68, "volume": 142149.0}, {"date": "2023-06-30", "close": 12.56, "volume": 139317.0}, {"date": "2023-07-03", "close": 12.65, "volume": 69952.0}, {"date": "2023-07-05", "close": 14.83, "volume": 5135604.0}, {"date": "2023-07-06", "close": 13.9, "volume": 636355.0}, {"date": "2023-07-07", "close": 13.61, "volume": 420571.0}, {"date": "2023-07-10", "close": 13.45, "volume": 260293.0}, {"date": "2023-07-11", "close": 13.35, "volume": 233859.0}, {"date": "2023-07-12", "close": 13.06, "volume": 322433.0}, {"date": "2023-07-13", "close": 13.05, "volume": 351171.0}, {"date": "2023-07-14", "close": 12.85, "volume": 172111.0}, {"date": "2023-07-17", "close": 13.25, "volume": 236990.0}, {"date": "2023-07-18", "close": 13.18, "volume": 257091.0}, {"date": "2023-07-19", "close": 13.64, "volume": 521219.0}, {"date": "2023-07-20", "close": 13.36, "volume": 2421875.0}, {"date": "2023-07-21", "close": 20.08, "volume": 31306650.0}, {"date": "2023-07-24", "close": 17.63, "volume": 3197933.0}, {"date": "2023-07-25", "close": 16.34, "volume": 1031410.0}, {"date": "2023-07-26", "close": 16.66, "volume": 568030.0}, {"date": "2023-07-27", "close": 16.48, "volume": 486240.0}, {"date": "2023-07-28", "close": 16.57, "volume": 332178.0}, {"date": "2023-07-31", "close": 16.87, "volume": 342675.0}, {"date": "2023-08-01", "close": 16.63, "volume": 233295.0}, {"date": "2023-08-02", "close": 15.65, "volume": 655311.0}, {"date": "2023-08-03", "close": 15.57, "volume": 261194.0}, {"date": "2023-08-04", "close": 15.45, "volume": 197716.0}, {"date": "2023-08-07", "close": 15.43, "volume": 296903.0}, {"date": "2023-08-08", "close": 15.15, "volume": 198782.0}, {"date": "2023-08-09", "close": 14.95, "volume": 477239.0}, {"date": "2023-08-10", "close": 16.6, "volume": 1092817.0}, {"date": "2023-08-11", "close": 16.59, "volume": 426577.0}, {"date": "2023-08-14", "close": 17.3, "volume": 597542.0}, {"date": "2023-08-15", "close": 16.73, "volume": 359666.0}, {"date": "2023-08-16", "close": 17.03, "volume": 899578.0}, {"date": "2023-08-17", "close": 15.04, "volume": 650380.0}, {"date": "2023-08-18", "close": 15.1, "volume": 303857.0}, {"date": "2023-08-21", "close": 15.11, "volume": 262534.0}, {"date": "2023-08-22", "close": 14.82, "volume": 243988.0}, {"date": "2023-08-23", "close": 13.98, "volume": 427600.0}, {"date": "2023-08-24", "close": 13.93, "volume": 296735.0}, {"date": "2023-08-25", "close": 15.26, "volume": 957354.0}, {"date": "2023-08-28", "close": 15.03, "volume": 321334.0}, {"date": "2023-08-29", "close": 15.0, "volume": 186708.0}, {"date": "2023-08-30", "close": 15.59, "volume": 347977.0}, {"date": "2023-08-31", "close": 16.42, "volume": 666315.0}, {"date": "2023-09-01", "close": 16.51, "volume": 237709.0}, {"date": "2023-09-05", "close": 17.11, "volume": 1974434.0}, {"date": "2023-09-06", "close": 17.66, "volume": 616937.0}, {"date": "2023-09-07", "close": 17.28, "volume": 320330.0}, {"date": "2023-09-08", "close": 16.82, "volume": 205586.0}, {"date": "2023-09-11", "close": 16.34, "volume": 203535.0}, {"date": "2023-09-12", "close": 16.13, "volume": 170148.0}, {"date": "2023-09-13", "close": 16.19, "volume": 99289.0}, {"date": "2023-09-14", "close": 16.1, "volume": 163927.0}, {"date": "2023-09-15", "close": 16.0, "volume": 126111.0}, {"date": "2023-09-18", "close": 15.85, "volume": 132149.0}, {"date": "2023-09-19", "close": 15.71, "volume": 84636.0}, {"date": "2023-09-20", "close": 15.88, "volume": 107579.0}, {"date": "2023-09-21", "close": 15.7, "volume": 103536.0}, {"date": "2023-09-22", "close": 16.28, "volume": 207439.0}, {"date": "2023-09-25", "close": 16.48, "volume": 130282.0}, {"date": "2023-09-26", "close": 16.61, "volume": 87710.0}, {"date": "2023-09-27", "close": 16.54, "volume": 75086.0}, {"date": "2023-09-28", "close": 16.34, "volume": 107185.0}, {"date": "2023-09-29", "close": 16.42, "volume": 145611.0}, {"date": "2023-10-02", "close": 15.43, "volume": 275043.0}, {"date": "2023-10-03", "close": 15.72, "volume": 139384.0}, {"date": "2023-10-04", "close": 15.9, "volume": 105931.0}, {"date": "2023-10-05", "close": 15.83, "volume": 152022.0}, {"date": "2023-10-06", "close": 15.83, "volume": 169268.0}, {"date": "2023-10-09", "close": 15.95, "volume": 151256.0}, {"date": "2023-10-10", "close": 15.95, "volume": 103678.0}, {"date": "2023-10-11", "close": 15.86, "volume": 71598.0}, {"date": "2023-10-12", "close": 15.545, "volume": 196017.0}, {"date": "2023-10-13", "close": 15.52, "volume": 146786.0}, {"date": "2023-10-16", "close": 15.61, "volume": 255308.0}, {"date": "2023-10-17", "close": 15.28, "volume": 115549.0}, {"date": "2023-10-18", "close": 15.055, "volume": 87300.0}, {"date": "2023-10-19", "close": 14.97, "volume": 101341.0}, {"date": "2023-10-20", "close": 15.06, "volume": 118358.0}, {"date": "2023-10-23", "close": 14.84, "volume": 140172.0}, {"date": "2023-10-24", "close": 14.79, "volume": 73242.0}, {"date": "2023-10-25", "close": 14.57, "volume": 66519.0}, {"date": "2023-10-26", "close": 14.47, "volume": 139832.0}, {"date": "2023-10-27", "close": 14.59, "volume": 76718.0}, {"date": "2023-10-30", "close": 15.14, "volume": 120931.0}, {"date": "2023-10-31", "close": 14.92, "volume": 109213.0}, {"date": "2023-11-01", "close": 14.6, "volume": 117312.0}, {"date": "2023-11-02", "close": 14.67, "volume": 117904.0}, {"date": "2023-11-03", "close": 14.85, "volume": 78777.0}, {"date": "2023-11-06", "close": 15.07, "volume": 179054.0}, {"date": "2023-11-07", "close": 15.45, "volume": 138380.0}, {"date": "2023-11-08", "close": 15.38, "volume": 191777.0}, {"date": "2023-11-09", "close": 15.13, "volume": 155361.0}, {"date": "2023-11-10", "close": 15.14, "volume": 74753.0}, {"date": "2023-11-13", "close": 15.18, "volume": 380004.0}, {"date": "2023-11-14", "close": 15.625, "volume": 233935.0}, {"date": "2023-11-15", "close": 15.925, "volume": 221864.0}, {"date": "2023-11-16", "close": 16.68, "volume": 290596.0}, {"date": "2023-11-17", "close": 16.18, "volume": 448691.0}, {"date": "2023-11-20", "close": 16.62, "volume": 210526.0}, {"date": "2023-11-21", "close": 17.38, "volume": 585480.0}, {"date": "2023-11-22", "close": 17.06, "volume": 256317.0}, {"date": "2023-11-24", "close": 18.15, "volume": 324738.0}, {"date": "2023-11-27", "close": 18.08, "volume": 566407.0}, {"date": "2023-11-28", "close": 18.14, "volume": 211605.0}, {"date": "2023-11-29", "close": 17.67, "volume": 277838.0}, {"date": "2023-11-30", "close": 17.36, "volume": 214035.0}, {"date": "2023-12-01", "close": 17.48, "volume": 183081.0}, {"date": "2023-12-04", "close": 17.66, "volume": 141574.0}, {"date": "2023-12-05", "close": 17.29, "volume": 212355.0}, {"date": "2023-12-06", "close": 17.26, "volume": 126873.0}, {"date": "2023-12-07", "close": 17.07, "volume": 98449.0}, {"date": "2023-12-08", "close": 17.17, "volume": 110069.0}, {"date": "2023-12-11", "close": 17.35, "volume": 204661.0}, {"date": "2023-12-12", "close": 17.5, "volume": 178965.0}, {"date": "2023-12-13", "close": 17.95, "volume": 310071.0}, {"date": "2023-12-14", "close": 17.9, "volume": 223673.0}, {"date": "2023-12-15", "close": 17.59, "volume": 211817.0}, {"date": "2023-12-18", "close": 17.83, "volume": 304329.0}, {"date": "2023-12-19", "close": 17.83, "volume": 210979.0}, {"date": "2023-12-20", "close": 17.44, "volume": 244187.0}, {"date": "2023-12-21", "close": 17.26, "volume": 141783.0}, {"date": "2023-12-22", "close": 16.97, "volume": 193983.0}, {"date": "2023-12-26", "close": 18.17, "volume": 391509.0}, {"date": "2023-12-27", "close": 17.95, "volume": 297907.0}, {"date": "2023-12-28", "close": 17.73, "volume": 157979.0}, {"date": "2023-12-29", "close": 17.5, "volume": 243128.0}, {"date": "2024-01-02", "close": 17.45, "volume": 112572.0}, {"date": "2024-01-03", "close": 17.44, "volume": 73312.0}, {"date": "2024-01-04", "close": 17.35, "volume": 70643.0}, {"date": "2024-01-05", "close": 17.23, "volume": 91470.0}, {"date": "2024-01-08", "close": 17.24, "volume": 139786.0}, {"date": "2024-01-09", "close": 17.23, "volume": 81508.0}, {"date": "2024-01-10", "close": 17.08, "volume": 118173.0}, {"date": "2024-01-11", "close": 16.92, "volume": 123679.0}, {"date": "2024-01-12", "close": 17.32, "volume": 163616.0}, {"date": "2024-01-16", "close": 22.35, "volume": 8054556.0}, {"date": "2024-01-17", "close": 23.05, "volume": 15611070.0}, {"date": "2024-01-18", "close": 25.58, "volume": 7780399.0}, {"date": "2024-01-19", "close": 26.38, "volume": 5407490.0}, {"date": "2024-01-22", "close": 49.69, "volume": 29654380.0}, {"date": "2024-01-23", "close": 50.75, "volume": 25945710.0}, {"date": "2024-01-24", "close": 38.15, "volume": 15155820.0}, {"date": "2024-01-25", "close": 34.91, "volume": 6718021.0}, {"date": "2024-01-26", "close": 38.18, "volume": 6043452.0}, {"date": "2024-01-29", "close": 36.21, "volume": 2242611.0}, {"date": "2024-01-30", "close": 37.8, "volume": 2886410.0}, {"date": "2024-01-31", "close": 37.95, "volume": 4941223.0}, {"date": "2024-02-01", "close": 40.22, "volume": 2372366.0}, {"date": "2024-02-02", "close": 40.6, "volume": 2286432.0}, {"date": "2024-02-05", "close": 47.58, "volume": 6301481.0}, {"date": "2024-02-06", "close": 45.49, "volume": 3473500.0}, {"date": "2024-02-07", "close": 45.64, "volume": 1469693.0}, {"date": "2024-02-08", "close": 47.66, "volume": 3564958.0}, {"date": "2024-02-09", "close": 47.03, "volume": 2026037.0}, {"date": "2024-02-12", "close": 45.32, "volume": 1360442.0}, {"date": "2024-02-13", "close": 41.32, "volume": 1709691.0}, {"date": "2024-02-14", "close": 43.55, "volume": 889305.0}, {"date": "2024-02-15", "close": 50.56, "volume": 7279760.0}, {"date": "2024-02-16", "close": 48.54, "volume": 1670235.0}, {"date": "2024-02-20", "close": 44.88, "volume": 1501833.0}, {"date": "2024-02-21", "close": 43.16, "volume": 977060.0}, {"date": "2024-02-22", "close": 46.68, "volume": 1099405.0}, {"date": "2024-02-23", "close": 49.68, "volume": 1993048.0}, {"date": "2024-02-26", "close": 47.23, "volume": 1464563.0}, {"date": "2024-02-27", "close": 45.63, "volume": 715748.0}, {"date": "2024-02-28", "close": 45.16, "volume": 818683.0}, {"date": "2024-02-29", "close": 41.16, "volume": 2962176.0}, {"date": "2024-03-01", "close": 38.94, "volume": 2023358.0}, {"date": "2024-03-04", "close": 45.91, "volume": 3787805.0}, {"date": "2024-03-05", "close": 46.5, "volume": 3308293.0}, {"date": "2024-03-06", "close": 40.19, "volume": 2349628.0}, {"date": "2024-03-07", "close": 41.27, "volume": 1064100.0}, {"date": "2024-03-08", "close": 39.98, "volume": 674601.0}, {"date": "2024-03-11", "close": 39.09, "volume": 934544.0}, {"date": "2024-03-12", "close": 40.19, "volume": 652941.0}, {"date": "2024-03-13", "close": 40.19, "volume": 488160.0}, {"date": "2024-03-14", "close": 41.08, "volume": 844039.0}, {"date": "2024-03-15", "close": 38.98, "volume": 772675.0}, {"date": "2024-03-18", "close": 35.575, "volume": 1595423.0}, {"date": "2024-03-19", "close": 36.42, "volume": 1799589.0}, {"date": "2024-03-20", "close": 42.9, "volume": 5094908.0}, {"date": "2024-03-21", "close": 42.81, "volume": 3332997.0}, {"date": "2024-03-22", "close": 36.94, "volume": 9915264.0}, {"date": "2024-03-25", "close": 49.95, "volume": 22155930.0}, {"date": "2024-03-26", "close": 57.99, "volume": 55523530.0}, {"date": "2024-03-27", "close": 66.22, "volume": 32590530.0}, {"date": "2024-03-28", "close": 61.96, "volume": 17156440.0}, {"date": "2024-04-01", "close": 48.66, "volume": 17797590.0}, {"date": "2024-04-02", "close": 51.6, "volume": 10867000.0}, {"date": "2024-04-03", "close": 48.81, "volume": 5777365.0}, {"date": "2024-04-04", "close": 46.15, "volume": 4693384.0}, {"date": "2024-04-05", "close": 40.59, "volume": 5753235.0}, {"date": "2024-04-08", "close": 37.17, "volume": 7573677.0}, {"date": "2024-04-09", "close": 37.47, "volume": 4597398.0}, {"date": "2024-04-10", "close": 34.26, "volume": 4246731.0}, {"date": "2024-04-11", "close": 32.41, "volume": 3711721.0}, {"date": "2024-04-12", "close": 32.59, "volume": 4925171.0}, {"date": "2024-04-15", "close": 26.61, "volume": 7441112.0}, {"date": "2024-04-16", "close": 22.84, "volume": 7207176.0}, {"date": "2024-04-17", "close": 26.4, "volume": 13456350.0}, {"date": "2024-04-18", "close": 33.19, "volume": 17866210.0}, {"date": "2024-04-19", "close": 36.38, "volume": 14183000.0}, {"date": "2024-04-22", "close": 35.5, "volume": 5211149.0}, {"date": "2024-04-23", "close": 32.57, "volume": 6367682.0}, {"date": "2024-04-24", "close": 35.67, "volume": 7740015.0}, {"date": "2024-04-25", "close": 38.49, "volume": 6582232.0}, {"date": "2024-04-26", "close": 41.54, "volume": 8820916.0}, {"date": "2024-04-29", "close": 46.69, "volume": 10207630.0}, {"date": "2024-04-30", "close": 49.93, "volume": 10135300.0}, {"date": "2024-05-01", "close": 45.13, "volume": 9766136.0}, {"date": "2024-05-02", "close": 48.68, "volume": 5196217.0}, {"date": "2024-05-03", "close": 47.93, "volume": 5791067.0}, {"date": "2024-05-06", "close": 49.18, "volume": 6137440.0}, {"date": "2024-05-07", "close": 47.67, "volume": 3134276.0}, {"date": "2024-05-08", "close": 49.26, "volume": 4001225.0}, {"date": "2024-05-09", "close": 54.39, "volume": 7667273.0}, {"date": "2024-05-10", "close": 50.99, "volume": 6575002.0}, {"date": "2024-05-13", "close": 51.65, "volume": 6446678.0}, {"date": "2024-05-14", "close": 53.4, "volume": 4031263.0}, {"date": "2024-05-15", "close": 52.51, "volume": 3180540.0}, {"date": "2024-05-16", "close": 52.15, "volume": 1942036.0}, {"date": "2024-05-17", "close": 50.915, "volume": 2595884.0}, {"date": "2024-05-20", "close": 48.38, "volume": 2817731.0}, {"date": "2024-05-21", "close": 44.19, "volume": 3942715.0}, {"date": "2024-05-22", "close": 44.59, "volume": 2506048.0}, {"date": "2024-05-23", "close": 43.91, "volume": 1291995.0}, {"date": "2024-05-24", "close": 45.81, "volume": 2025484.0}, {"date": "2024-05-28", "close": 49.93, "volume": 3148510.0}, {"date": "2024-05-29", "close": 51.12, "volume": 3166891.0}, {"date": "2024-05-30", "close": 51.84, "volume": 2607112.0}, {"date": "2024-05-31", "close": 49.09, "volume": 5953856.0}, {"date": "2024-06-03", "close": 46.74, "volume": 2580784.0}, {"date": "2024-06-04", "close": 45.49, "volume": 2659841.0}, {"date": "2024-06-05", "close": 46.75, "volume": 2116326.0}, {"date": "2024-06-06", "close": 46.02, "volume": 1460373.0}, {"date": "2024-06-07", "close": 44.59, "volume": 1913010.0}, {"date": "2024-06-10", "close": 42.09, "volume": 5431704.0}, {"date": "2024-06-11", "close": 39.31, "volume": 3697737.0}, {"date": "2024-06-12", "close": 40.93, "volume": 2083369.0}, {"date": "2024-06-13", "close": 39.93, "volume": 2521647.0}, {"date": "2024-06-14", "close": 37.05, "volume": 3151606.0}, {"date": "2024-06-17", "close": 34.72, "volume": 4235704.0}, {"date": "2024-06-18", "close": 31.31, "volume": 10013980.0}, {"date": "2024-06-20", "close": 26.75, "volume": 13930040.0}, {"date": "2024-06-21", "close": 27.66, "volume": 15308110.0}, {"date": "2024-06-24", "close": 33.52, "volume": 23045950.0}, {"date": "2024-06-25", "close": 36.37, "volume": 17264390.0}, {"date": "2024-06-26", "close": 39.25, "volume": 12898070.0}, {"date": "2024-06-27", "close": 36.73, "volume": 12583520.0}, {"date": "2024-06-28", "close": 32.75, "volume": 29139810.0}, {"date": "2024-07-01", "close": 33.08, "volume": 9556622.0}, {"date": "2024-07-02", "close": 31.73, "volume": 4925622.0}, {"date": "2024-07-03", "close": 31.1, "volume": 4162992.0}, {"date": "2024-07-05", "close": 29.17, "volume": 6633575.0}, {"date": "2024-07-08", "close": 30.32, "volume": 5948143.0}, {"date": "2024-07-09", "close": 29.9, "volume": 4062588.0}, {"date": "2024-07-10", "close": 28.8, "volume": 4619644.0}, {"date": "2024-07-11", "close": 29.86, "volume": 4056546.0}, {"date": "2024-07-12", "close": 30.89, "volume": 4469662.0}, {"date": "2024-07-15", "close": 40.58, "volume": 80789440.0}, {"date": "2024-07-16", "close": 36.89, "volume": 17631030.0}, {"date": "2024-07-17", "close": 36.44, "volume": 11750620.0}, {"date": "2024-07-18", "close": 37.38, "volume": 8268336.0}, {"date": "2024-07-19", "close": 34.99, "volume": 8051472.0}, {"date": "2024-07-22", "close": 34.7, "volume": 7244900.0}, {"date": "2024-07-23", "close": 32.91, "volume": 4897048.0}, {"date": "2024-07-24", "close": 30.62, "volume": 5027166.0}, {"date": "2024-07-25", "close": 31.05, "volume": 4205628.0}, {"date": "2024-07-26", "close": 31.45, "volume": 2370403.0}, {"date": "2024-07-29", "close": 30.15, "volume": 3468341.0}, {"date": "2024-07-30", "close": 28.78, "volume": 3457667.0}, {"date": "2024-07-31", "close": 28.74, "volume": 2493748.0}, {"date": "2024-08-01", "close": 27.2, "volume": 3530803.0}, {"date": "2024-08-02", "close": 29.21, "volume": 6989894.0}, {"date": "2024-08-05", "close": 26.98, "volume": 3706040.0}, {"date": "2024-08-06", "close": 27.11, "volume": 2772079.0}, {"date": "2024-08-07", "close": 25.72, "volume": 3016470.0}, {"date": "2024-08-08", "close": 26.34, "volume": 2556172.0}, {"date": "2024-08-09", "close": 26.21, "volume": 1820197.0}, {"date": "2024-08-12", "close": 24.88, "volume": 6237180.0}, {"date": "2024-08-13", "close": 23.98, "volume": 6243848.0}, {"date": "2024-08-14", "close": 23.97, "volume": 2125328.0}, {"date": "2024-08-15", "close": 23.57, "volume": 4547316.0}, {"date": "2024-08-16", "close": 23.06, "volume": 4226210.0}, {"date": "2024-08-19", "close": 22.24, "volume": 4975217.0}, {"date": "2024-08-20", "close": 21.415, "volume": 3980035.0}, {"date": "2024-08-21", "close": 24.2, "volume": 12677910.0}, {"date": "2024-08-22", "close": 22.7, "volume": 6360005.0}, {"date": "2024-08-23", "close": 22.81, "volume": 7426618.0}, {"date": "2024-08-26", "close": 21.72, "volume": 4592666.0}, {"date": "2024-08-27", "close": 20.99, "volume": 4251309.0}, {"date": "2024-08-28", "close": 20.1, "volume": 5135369.0}, {"date": "2024-08-29", "close": 19.84, "volume": 4333749.0}, {"date": "2024-08-30", "close": 19.5, "volume": 4180704.0}, {"date": "2024-09-03", "close": 18.08, "volume": 5656788.0}, {"date": "2024-09-04", "close": 16.98, "volume": 5420929.0}, {"date": "2024-09-05", "close": 17.4, "volume": 5963438.0}, {"date": "2024-09-06", "close": 17.1, "volume": 5933132.0}, {"date": "2024-09-09", "close": 18.04, "volume": 10855280.0}, {"date": "2024-09-10", "close": 18.63, "volume": 18892030.0}, {"date": "2024-09-11", "close": 16.68, "volume": 17106560.0}, {"date": "2024-09-12", "close": 16.075, "volume": 7071186.0}, {"date": "2024-09-13", "close": 17.97, "volume": 25254310.0}, {"date": "2024-09-16", "close": 17.28, "volume": 9320822.0}, {"date": "2024-09-17", "close": 16.14, "volume": 7448949.0}, {"date": "2024-09-18", "close": 15.62, "volume": 8404196.0}, {"date": "2024-09-19", "close": 14.7, "volume": 14347500.0}, {"date": "2024-09-20", "close": 13.55, "volume": 21995170.0}, {"date": "2024-09-23", "close": 12.15, "volume": 19516700.0}, {"date": "2024-09-24", "close": 12.79, "volume": 21770510.0}, {"date": "2024-09-25", "close": 14.13, "volume": 25603190.0}, {"date": "2024-09-26", "close": 13.98, "volume": 14625950.0}, {"date": "2024-09-27", "close": 14.75, "volume": 19624880.0}, {"date": "2024-09-30", "close": 16.07, "volume": 18303330.0}, {"date": "2024-10-01", "close": 16.16, "volume": 22764900.0}, {"date": "2024-10-02", "close": 15.81, "volume": 11536340.0}, {"date": "2024-10-03", "close": 16.17, "volume": 9714481.0}, {"date": "2024-10-04", "close": 16.5, "volume": 9990344.0}, {"date": "2024-10-07", "close": 18.39, "volume": 31127420.0}, {"date": "2024-10-08", "close": 21.8, "volume": 47265230.0}, {"date": "2024-10-09", "close": 20.57, "volume": 23227430.0}, {"date": "2024-10-10", "close": 24.12, "volume": 44719170.0}, {"date": "2024-10-11", "close": 25.28, "volume": 48240920.0}, {"date": "2024-10-14", "close": 29.95, "volume": 59222420.0}, {"date": "2024-10-15", "close": 27.06, "volume": 99366150.0}, {"date": "2024-10-16", "close": 31.26, "volume": 57721040.0}, {"date": "2024-10-17", "close": 29.9, "volume": 34816480.0}, {"date": "2024-10-18", "close": 29.58, "volume": 27085460.0}, {"date": "2024-10-21", "close": 31.3, "volume": 36692610.0}, {"date": "2024-10-22", "close": 34.39, "volume": 55305530.0}, {"date": "2024-10-23", "close": 35.91, "volume": 53443990.0}, {"date": "2024-10-24", "close": 34.95, "volume": 42145630.0}, {"date": "2024-10-25", "close": 38.95, "volume": 56483590.0}, {"date": "2024-10-28", "close": 47.36, "volume": 110354400.0}, {"date": "2024-10-29", "close": 51.51, "volume": 167348300.0}, {"date": "2024-10-30", "close": 40.03, "volume": 119386100.0}, {"date": "2024-10-31", "close": 35.34, "volume": 98041900.0}, {"date": "2024-11-01", "close": 30.56, "volume": 75601110.0}, {"date": "2024-11-04", "close": 34.34, "volume": 120921600.0}, {"date": "2024-11-05", "close": 33.94, "volume": 169088200.0}, {"date": "2024-11-06", "close": 35.955, "volume": 176214200.0}, {"date": "2024-11-07", "close": 27.695, "volume": 80926840.0}, {"date": "2024-11-08", "close": 31.91, "volume": 103635400.0}, {"date": "2024-11-11", "close": 33.41, "volume": 53614690.0}, {"date": "2024-11-12", "close": 30.47, "volume": 28510820.0}, {"date": "2024-11-13", "close": 28.93, "volume": 20820360.0}, {"date": "2024-11-14", "close": 26.99, "volume": 24953230.0}, {"date": "2024-11-15", "close": 28.1, "volume": 19285000.0}, {"date": "2024-11-18", "close": 32.78, "volume": 41652100.0}, {"date": "2024-11-19", "close": 29.87, "volume": 23415740.0}, {"date": "2024-11-20", "close": 30.1, "volume": 13727770.0}, {"date": "2024-11-21", "close": 30.49, "volume": 20050100.0}, {"date": "2024-11-22", "close": 30.77, "volume": 16105690.0}, {"date": "2024-11-25", "close": 30.75, "volume": 12332040.0}, {"date": "2024-11-26", "close": 30.51, "volume": 9089252.0}, {"date": "2024-11-27", "close": 30.44, "volume": 8228581.0}, {"date": "2024-11-29", "close": 31.6, "volume": 10954770.0}, {"date": "2024-12-02", "close": 32.49, "volume": 15469210.0}, {"date": "2024-12-03", "close": 33.66, "volume": 17745510.0}, {"date": "2024-12-04", "close": 35.26, "volume": 18193240.0}, {"date": "2024-12-05", "close": 33.74, "volume": 17205260.0}, {"date": "2024-12-06", "close": 34.74, "volume": 10089670.0}, {"date": "2024-12-09", "close": 35.34, "volume": 11152800.0}, {"date": "2024-12-10", "close": 34.16, "volume": 10737800.0}, {"date": "2024-12-11", "close": 36.23, "volume": 11198220.0}, {"date": "2024-12-12", "close": 36.2, "volume": 15814950.0}, {"date": "2024-12-13", "close": 36.59, "volume": 10797340.0}, {"date": "2024-12-16", "close": 38.5, "volume": 15342140.0}, {"date": "2024-12-17", "close": 38.01, "volume": 9099904.0}, {"date": "2024-12-18", "close": 35.32, "volume": 13130330.0}, {"date": "2024-12-19", "close": 35.41, "volume": 8413046.0}, {"date": "2024-12-20", "close": 34.71, "volume": 15300710.0}, {"date": "2024-12-23", "close": 35.23, "volume": 5889529.0}, {"date": "2024-12-24", "close": 35.79, "volume": 3411046.0}, {"date": "2024-12-26", "close": 37.03, "volume": 7330258.0}, {"date": "2024-12-27", "close": 36.08, "volume": 6447890.0}, {"date": "2024-12-30", "close": 34.12, "volume": 6165385.0}, {"date": "2024-12-31", "close": 34.1, "volume": 6363670.0}, {"date": "2025-01-02", "close": 34.02, "volume": 5166596.0}, {"date": "2025-01-03", "close": 34.62, "volume": 6150421.0}, {"date": "2025-01-06", "close": 36.17, "volume": 8425580.0}, {"date": "2025-01-07", "close": 35.22, "volume": 5504718.0}, {"date": "2025-01-08", "close": 34.54, "volume": 5525948.0}, {"date": "2025-01-10", "close": 35.31, "volume": 6216578.0}, {"date": "2025-01-13", "close": 42.91, "volume": 46067880.0}, {"date": "2025-01-14", "close": 39.35, "volume": 25678770.0}, {"date": "2025-01-15", "close": 40.83, "volume": 14919930.0}, {"date": "2025-01-16", "close": 41.0, "volume": 19958980.0}, {"date": "2025-01-17", "close": 40.03, "volume": 30112740.0}, {"date": "2025-01-21", "close": 35.59, "volume": 26443020.0}, {"date": "2025-01-22", "close": 33.61, "volume": 11446160.0}, {"date": "2025-01-23", "close": 33.55, "volume": 8491336.0}, {"date": "2025-01-24", "close": 32.71, "volume": 8499929.0}, {"date": "2025-01-27", "close": 29.535, "volume": 10412750.0}, {"date": "2025-01-28", "close": 30.04, "volume": 5080760.0}, {"date": "2025-01-29", "close": 32.07, "volume": 23865890.0}, {"date": "2025-01-30", "close": 31.6, "volume": 5718693.0}, {"date": "2025-01-31", "close": 31.86, "volume": 4759897.0}, {"date": "2025-02-03", "close": 30.82, "volume": 4626593.0}, {"date": "2025-02-04", "close": 30.62, "volume": 3608947.0}, {"date": "2025-02-05", "close": 30.35, "volume": 3432185.0}, {"date": "2025-02-06", "close": 32.38, "volume": 9794677.0}, {"date": "2025-02-07", "close": 31.19, "volume": 4504342.0}, {"date": "2025-02-10", "close": 31.21, "volume": 2795581.0}, {"date": "2025-02-11", "close": 30.34, "volume": 3082364.0}, {"date": "2025-02-12", "close": 30.43, "volume": 2378846.0}, {"date": "2025-02-13", "close": 30.67, "volume": 3387160.0}, {"date": "2025-02-14", "close": 30.39, "volume": 3246339.0}, {"date": "2025-02-18", "close": 29.23, "volume": 6194165.0}, {"date": "2025-02-19", "close": 28.25, "volume": 4369211.0}, {"date": "2025-02-20", "close": 27.84, "volume": 4848612.0}, {"date": "2025-02-21", "close": 26.99, "volume": 4585647.0}, {"date": "2025-02-24", "close": 25.73, "volume": 4570603.0}, {"date": "2025-02-25", "close": 23.81, "volume": 7044912.0}, {"date": "2025-02-26", "close": 24.52, "volume": 4155906.0}, {"date": "2025-02-27", "close": 23.8, "volume": 2780327.0}, {"date": "2025-02-28", "close": 24.1, "volume": 3538129.0}, {"date": "2025-03-03", "close": 23.22, "volume": 3640026.0}, {"date": "2025-03-04", "close": 22.27, "volume": 4831000.0}, {"date": "2025-03-05", "close": 22.7, "volume": 2906407.0}, {"date": "2025-03-06", "close": 21.98, "volume": 2754423.0}, {"date": "2025-03-07", "close": 22.5, "volume": 2541896.0}, {"date": "2025-03-10", "close": 19.92, "volume": 4451821.0}, {"date": "2025-03-11", "close": 19.57, "volume": 4291362.0}, {"date": "2025-03-12", "close": 20.07, "volume": 3331860.0}, {"date": "2025-03-13", "close": 19.17, "volume": 3143680.0}, {"date": "2025-03-14", "close": 20.21, "volume": 2548242.0}, {"date": "2025-03-17", "close": 20.56, "volume": 2407975.0}, {"date": "2025-03-18", "close": 20.09, "volume": 1838444.0}, {"date": "2025-03-19", "close": 20.59, "volume": 6039970.0}, {"date": "2025-03-20", "close": 20.03, "volume": 2645972.0}, {"date": "2025-03-21", "close": 20.25, "volume": 2478589.0}, {"date": "2025-03-24", "close": 21.01, "volume": 3460307.0}, {"date": "2025-03-25", "close": 22.87, "volume": 12852740.0}, {"date": "2025-03-26", "close": 20.94, "volume": 4507662.0}, {"date": "2025-03-27", "close": 20.32, "volume": 2541877.0}, {"date": "2025-03-28", "close": 19.83, "volume": 3485096.0}, {"date": "2025-03-31", "close": 19.54, "volume": 4037299.0}, {"date": "2025-04-01", "close": 20.26, "volume": 4047829.0}, {"date": "2025-04-02", "close": 18.76, "volume": 10451270.0}, {"date": "2025-04-03", "close": 18.41, "volume": 4998225.0}, {"date": "2025-04-04", "close": 17.09, "volume": 5015523.0}, {"date": "2025-04-07", "close": 17.32, "volume": 5248414.0}, {"date": "2025-04-08", "close": 16.66, "volume": 3814342.0}, {"date": "2025-04-09", "close": 20.27, "volume": 15248550.0}, {"date": "2025-04-10", "close": 18.79, "volume": 11303630.0}, {"date": "2025-04-11", "close": 18.89, "volume": 4181676.0}, {"date": "2025-04-14", "close": 18.93, "volume": 3359194.0}, {"date": "2025-04-15", "close": 19.96, "volume": 6468518.0}, {"date": "2025-04-16", "close": 19.74, "volume": 4516159.0}, {"date": "2025-04-17", "close": 22.04, "volume": 12034460.0}, {"date": "2025-04-21", "close": 22.49, "volume": 5954516.0}, {"date": "2025-04-22", "close": 23.65, "volume": 9123560.0}, {"date": "2025-04-23", "close": 26.38, "volume": 14753630.0}, {"date": "2025-04-24", "close": 26.15, "volume": 8017882.0}, {"date": "2025-04-25", "close": 26.14, "volume": 6643388.0}, {"date": "2025-04-28", "close": 25.83, "volume": 3213639.0}, {"date": "2025-04-29", "close": 24.98, "volume": 3687227.0}, {"date": "2025-04-30", "close": 24.54, "volume": 2898912.0}, {"date": "2025-05-01", "close": 24.73, "volume": 2894726.0}, {"date": "2025-05-02", "close": 25.47, "volume": 3287097.0}, {"date": "2025-05-05", "close": 24.26, "volume": 2576870.0}, {"date": "2025-05-06", "close": 23.8, "volume": 1990906.0}, {"date": "2025-05-07", "close": 24.2, "volume": 2289189.0}, {"date": "2025-05-08", "close": 25.14, "volume": 3263146.0}, {"date": "2025-05-09", "close": 24.89, "volume": 2613837.0}, {"date": "2025-05-12", "close": 25.65, "volume": 4208261.0}, {"date": "2025-05-13", "close": 26.32, "volume": 4233026.0}, {"date": "2025-05-14", "close": 26.03, "volume": 4947471.0}, {"date": "2025-05-15", "close": 24.98, "volume": 2822581.0}, {"date": "2025-05-16", "close": 25.64, "volume": 2691584.0}, {"date": "2025-05-19", "close": 25.07, "volume": 1945197.0}, {"date": "2025-05-20", "close": 24.89, "volume": 1933311.0}, {"date": "2025-05-21", "close": 24.47, "volume": 1954086.0}, {"date": "2025-05-22", "close": 24.58, "volume": 2100081.0}, {"date": "2025-05-23", "close": 25.72, "volume": 4094740.0}, {"date": "2025-05-27", "close": 23.05, "volume": 50313670.0}, {"date": "2025-05-28", "close": 21.49, "volume": 19781050.0}, {"date": "2025-05-29", "close": 20.83, "volume": 11424850.0}, {"date": "2025-05-30", "close": 21.33, "volume": 23749490.0}, {"date": "2025-06-02", "close": 21.39, "volume": 9080814.0}, {"date": "2025-06-03", "close": 21.84, "volume": 11859320.0}, {"date": "2025-06-04", "close": 21.88, "volume": 7932090.0}, {"date": "2025-06-05", "close": 20.12, "volume": 12606360.0}, {"date": "2025-06-06", "close": 20.9, "volume": 7072612.0}, {"date": "2025-06-09", "close": 21.22, "volume": 6739918.0}, {"date": "2025-06-10", "close": 20.91, "volume": 5700028.0}, {"date": "2025-06-11", "close": 20.52, "volume": 5997853.0}, {"date": "2025-06-12", "close": 19.93, "volume": 5551200.0}, {"date": "2025-06-13", "close": 19.52, "volume": 6015227.0}, {"date": "2025-06-16", "close": 18.67, "volume": 22816240.0}, {"date": "2025-06-17", "close": 18.51, "volume": 7588663.0}, {"date": "2025-06-18", "close": 18.57, "volume": 7375297.0}, {"date": "2025-06-20", "close": 17.83, "volume": 10966990.0}, {"date": "2025-06-23", "close": 17.89, "volume": 14827260.0}, {"date": "2025-06-24", "close": 18.21, "volume": 8915643.0}, {"date": "2025-06-25", "close": 17.74, "volume": 8136511.0}, {"date": "2025-06-26", "close": 17.82, "volume": 8657076.0}, {"date": "2025-06-27", "close": 17.4, "volume": 8946502.0}, {"date": "2025-06-30", "close": 18.04, "volume": 8687299.0}, {"date": "2025-07-01", "close": 17.73, "volume": 6082845.0}, {"date": "2025-07-02", "close": 18.19, "volume": 5818702.0}, {"date": "2025-07-03", "close": 18.95, "volume": 8611581.0}, {"date": "2025-07-07", "close": 18.73, "volume": 9295191.0}, {"date": "2025-07-08", "close": 19.25, "volume": 9216060.0}, {"date": "2025-07-09", "close": 19.03, "volume": 6991644.0}, {"date": "2025-07-10", "close": 18.93, "volume": 5351216.0}, {"date": "2025-07-11", "close": 18.52, "volume": 6214291.0}, {"date": "2025-07-14", "close": 18.28, "volume": 4792415.0}, {"date": "2025-07-15", "close": 17.94, "volume": 5045566.0}, {"date": "2025-07-16", "close": 18.93, "volume": 8632564.0}, {"date": "2025-07-17", "close": 19.16, "volume": 7480130.0}, {"date": "2025-07-18", "close": 18.67, "volume": 8004529.0}, {"date": "2025-07-21", "close": 19.25, "volume": 25486560.0}, {"date": "2025-07-22", "close": 19.86, "volume": 16851070.0}, {"date": "2025-07-23", "close": 19.59, "volume": 9158807.0}, {"date": "2025-07-24", "close": 19.11, "volume": 8230294.0}, {"date": "2025-07-25", "close": 19.15, "volume": 5274267.0}, {"date": "2025-07-28", "close": 18.79, "volume": 4785973.0}, {"date": "2025-07-29", "close": 17.81, "volume": 7372148.0}, {"date": "2025-07-30", "close": 17.77, "volume": 5021335.0}, {"date": "2025-07-31", "close": 17.59, "volume": 5753157.0}, {"date": "2025-08-01", "close": 16.92, "volume": 6876088.0}, {"date": "2025-08-04", "close": 16.89, "volume": 4771015.0}, {"date": "2025-08-05", "close": 16.39, "volume": 6991465.0}, {"date": "2025-08-06", "close": 16.25, "volume": 6931572.0}, {"date": "2025-08-07", "close": 17.13, "volume": 7204725.0}, {"date": "2025-08-08", "close": 16.99, "volume": 8483465.0}, {"date": "2025-08-11", "close": 17.24, "volume": 6174639.0}, {"date": "2025-08-12", "close": 17.46, "volume": 4975269.0}, {"date": "2025-08-13", "close": 17.98, "volume": 6543741.0}, {"date": "2025-08-14", "close": 17.62, "volume": 4690540.0}, {"date": "2025-08-15", "close": 18.5, "volume": 8786617.0}, {"date": "2025-08-18", "close": 18.41, "volume": 4693791.0}, {"date": "2025-08-19", "close": 17.41, "volume": 5736050.0}, {"date": "2025-08-20", "close": 17.06, "volume": 5848625.0}, {"date": "2025-08-21", "close": 17.38, "volume": 3803473.0}, {"date": "2025-08-22", "close": 17.87, "volume": 5763626.0}, {"date": "2025-08-25", "close": 17.22, "volume": 3993362.0}, {"date": "2025-08-26", "close": 18.12, "volume": 16263310.0}, {"date": "2025-08-27", "close": 17.92, "volume": 7655244.0}, {"date": "2025-08-28", "close": 17.955, "volume": 4285391.0}, {"date": "2025-08-29", "close": 17.53, "volume": 4420451.0}, {"date": "2025-09-02", "close": 17.08, "volume": 7835079.0}, {"date": "2025-09-03", "close": 16.97, "volume": 4005381.0}, {"date": "2025-09-04", "close": 16.76, "volume": 4374861.0}, {"date": "2025-09-05", "close": 16.68, "volume": 6611440.0}, {"date": "2025-09-08", "close": 17.05, "volume": 7236563.0}, {"date": "2025-09-09", "close": 16.9, "volume": 5129980.0}, {"date": "2025-09-10", "close": 16.88, "volume": 5916800.0}, {"date": "2025-09-11", "close": 16.92, "volume": 5522201.0}, {"date": "2025-09-12", "close": 16.99, "volume": 6018833.0}, {"date": "2025-09-15", "close": 17.46, "volume": 8903765.0}, {"date": "2025-09-16", "close": 17.48, "volume": 5545464.0}, {"date": "2025-09-17", "close": 16.92, "volume": 8003496.0}, {"date": "2025-09-18", "close": 16.93, "volume": 8616745.0}, {"date": "2025-09-19", "close": 17.44, "volume": 18957470.0}, {"date": "2025-09-22", "close": 17.6, "volume": 8674613.0}, {"date": "2025-09-23", "close": 17.47, "volume": 6541655.0}, {"date": "2025-09-24", "close": 17.0, "volume": 6155506.0}, {"date": "2025-09-25", "close": 16.82, "volume": 6091954.0}, {"date": "2025-09-26", "close": 16.93, "volume": 4644190.0}, {"date": "2025-09-29", "close": 16.91, "volume": 5352281.0}, {"date": "2025-09-30", "close": 16.42, "volume": 6573748.0}, {"date": "2025-10-01", "close": 16.62, "volume": 5436568.0}, {"date": "2025-10-02", "close": 17.2, "volume": 10125160.0}, {"date": "2025-10-03", "close": 17.34, "volume": 8611740.0}, {"date": "2025-10-06", "close": 17.62, "volume": 8651060.0}, {"date": "2025-10-07", "close": 17.02, "volume": 5837744.0}, {"date": "2025-10-08", "close": 17.26, "volume": 5181602.0}, {"date": "2025-10-09", "close": 17.07, "volume": 3951744.0}, {"date": "2025-10-10", "close": 15.97, "volume": 11029830.0}, {"date": "2025-10-13", "close": 16.56, "volume": 5796791.0}, {"date": "2025-10-14", "close": 16.28, "volume": 3922282.0}, {"date": "2025-10-15", "close": 16.27, "volume": 3848931.0}, {"date": "2025-10-16", "close": 15.78, "volume": 6234689.0}, {"date": "2025-10-17", "close": 16.18, "volume": 7524075.0}, {"date": "2025-10-20", "close": 15.99, "volume": 4612621.0}, {"date": "2025-10-21", "close": 15.96, "volume": 3731320.0}, {"date": "2025-10-22", "close": 15.66, "volume": 5265508.0}, {"date": "2025-10-23", "close": 15.9, "volume": 3654794.0}, {"date": "2025-10-24", "close": 15.84, "volume": 3425454.0}, {"date": "2025-10-27", "close": 16.03, "volume": 4037156.0}, {"date": "2025-10-28", "close": 16.16, "volume": 10763820.0}, {"date": "2025-10-29", "close": 15.98, "volume": 3845923.0}, {"date": "2025-10-30", "close": 15.33, "volume": 5919181.0}, {"date": "2025-10-31", "close": 15.325, "volume": 4520085.0}, {"date": "2025-11-03", "close": 14.52, "volume": 6977152.0}, {"date": "2025-11-04", "close": 13.82, "volume": 7190898.0}, {"date": "2025-11-05", "close": 14.17, "volume": 5068998.0}, {"date": "2025-11-06", "close": 13.33, "volume": 6929917.0}, {"date": "2025-11-07", "close": 13.1, "volume": 9007147.0}, {"date": "2025-11-10", "close": 13.43, "volume": 5247870.0}, {"date": "2025-11-11", "close": 12.9, "volume": 4548447.0}, {"date": "2025-11-12", "close": 12.64, "volume": 4314401.0}, {"date": "2025-11-13", "close": 12.03, "volume": 6656571.0}, {"date": "2025-11-14", "close": 11.07, "volume": 9911110.0}, {"date": "2025-11-17", "close": 10.85, "volume": 9925804.0}, {"date": "2025-11-18", "close": 10.77, "volume": 7903812.0}, {"date": "2025-11-19", "close": 10.29, "volume": 7141520.0}, {"date": "2025-11-20", "close": 10.35, "volume": 6608078.0}, {"date": "2025-11-21", "close": 10.33, "volume": 4848930.0}, {"date": "2025-11-24", "close": 10.59, "volume": 3986989.0}, {"date": "2025-11-25", "close": 10.74, "volume": 3057666.0}, {"date": "2025-11-26", "close": 11.07, "volume": 3837601.0}, {"date": "2025-11-28", "close": 11.54, "volume": 4442616.0}, {"date": "2025-12-01", "close": 10.95, "volume": 3716220.0}, {"date": "2025-12-02", "close": 11.19, "volume": 3411740.0}, {"date": "2025-12-03", "close": 11.51, "volume": 4190670.0}, {"date": "2025-12-04", "close": 11.79, "volume": 4296043.0}, {"date": "2025-12-05", "close": 11.36, "volume": 5887359.0}, {"date": "2025-12-08", "close": 11.1, "volume": 2914683.0}, {"date": "2025-12-09", "close": 11.3, "volume": 2924013.0}, {"date": "2025-12-10", "close": 11.3, "volume": 2613464.0}, {"date": "2025-12-11", "close": 10.91, "volume": 4346318.0}, {"date": "2025-12-12", "close": 10.65, "volume": 3785861.0}, {"date": "2025-12-15", "close": 10.46, "volume": 3913973.0}, {"date": "2025-12-16", "close": 10.73, "volume": 3399775.0}, {"date": "2025-12-17", "close": 10.47, "volume": 2929817.0}, {"date": "2025-12-18", "close": 14.86, "volume": 100543400.0}, {"date": "2025-12-19", "close": 16.09, "volume": 69464300.0}, {"date": "2025-12-22", "close": 14.41, "volume": 33268350.0}, {"date": "2025-12-23", "close": 14.15, "volume": 15590720.0}, {"date": "2025-12-24", "close": 14.31, "volume": 12768140.0}, {"date": "2025-12-26", "close": 13.77, "volume": 9176454.0}, {"date": "2025-12-29", "close": 13.16, "volume": 9183806.0}, {"date": "2025-12-30", "close": 12.57, "volume": 8607225.0}, {"date": "2025-12-31", "close": 13.24, "volume": 25058180.0}, {"date": "2026-01-02", "close": 13.77, "volume": 14038840.0}, {"date": "2026-01-05", "close": 14.39, "volume": 10694010.0}, {"date": "2026-01-06", "close": 14.32, "volume": 6926370.0}, {"date": "2026-01-07", "close": 13.62, "volume": 5810130.0}, {"date": "2026-01-08", "close": 14.0, "volume": 5777049.0}, {"date": "2026-01-09", "close": 14.41, "volume": 4887769.0}, {"date": "2026-01-12", "close": 13.92, "volume": 5195790.0}, {"date": "2026-01-13", "close": 13.99, "volume": 4625636.0}, {"date": "2026-01-14", "close": 13.98, "volume": 3601186.0}, {"date": "2026-01-15", "close": 13.66, "volume": 3465808.0}, {"date": "2026-01-16", "close": 13.87, "volume": 3687596.0}, {"date": "2026-01-20", "close": 13.91, "volume": 9273130.0}, {"date": "2026-01-21", "close": 14.13, "volume": 6553657.0}, {"date": "2026-01-22", "close": 14.79, "volume": 5259763.0}, {"date": "2026-01-23", "close": 14.53, "volume": 5996193.0}, {"date": "2026-01-26", "close": 14.04, "volume": 4555088.0}, {"date": "2026-01-27", "close": 14.08, "volume": 2625056.0}, {"date": "2026-01-28", "close": 13.61, "volume": 3371334.0}, {"date": "2026-01-29", "close": 13.54, "volume": 3777155.0}, {"date": "2026-01-30", "close": 12.78, "volume": 5991472.0}, {"date": "2026-02-02", "close": 12.32, "volume": 4361378.0}, {"date": "2026-02-03", "close": 12.19, "volume": 3500441.0}, {"date": "2026-02-04", "close": 12.455, "volume": 3464920.0}, {"date": "2026-02-05", "close": 10.895, "volume": 6129986.0}, {"date": "2026-02-06", "close": 11.455, "volume": 3760680.0}, {"date": "2026-02-09", "close": 11.27, "volume": 2871852.0}, {"date": "2026-02-10", "close": 11.25, "volume": 3248685.0}, {"date": "2026-02-11", "close": 11.06, "volume": 2746078.0}, {"date": "2026-02-12", "close": 10.89, "volume": 3787019.0}, {"date": "2026-02-13", "close": 10.98, "volume": 2804496.0}, {"date": "2026-02-17", "close": 9.91, "volume": 6951261.0}, {"date": "2026-02-18", "close": 10.48, "volume": 4606230.0}, {"date": "2026-02-19", "close": 10.57, "volume": 2343437.0}, {"date": "2026-02-20", "close": 10.11, "volume": 3149553.0}, {"date": "2026-02-23", "close": 9.96, "volume": 3109481.0}, {"date": "2026-02-24", "close": 10.63, "volume": 3171465.0}, {"date": "2026-02-25", "close": 10.89, "volume": 2698574.0}, {"date": "2026-02-26", "close": 10.96, "volume": 2409029.0}, {"date": "2026-02-27", "close": 10.71, "volume": 2823754.0}, {"date": "2026-03-02", "close": 11.08, "volume": 5605121.0}, {"date": "2026-03-03", "close": 10.64, "volume": 3448310.0}, {"date": "2026-03-04", "close": 10.95, "volume": 3217620.0}, {"date": "2026-03-05", "close": 10.74, "volume": 2512719.0}, {"date": "2026-03-06", "close": 10.18, "volume": 3076533.0}, {"date": "2026-03-09", "close": 10.27, "volume": 3106156.0}, {"date": "2026-03-10", "close": 10.27, "volume": 3057655.0}, {"date": "2026-03-11", "close": 10.37, "volume": 3422653.0}, {"date": "2026-03-12", "close": 9.94, "volume": 3174232.0}, {"date": "2026-03-13", "close": 9.8, "volume": 4120384.0}, {"date": "2026-03-16", "close": 9.76, "volume": 3414625.0}, {"date": "2026-03-17", "close": 9.8, "volume": 2846419.0}, {"date": "2026-03-18", "close": 9.13, "volume": 5034500.0}, {"date": "2026-03-19", "close": 8.66, "volume": 6091804.0}, {"date": "2026-03-20", "close": 8.58, "volume": 5962762.0}, {"date": "2026-03-23", "close": 9.05, "volume": 4635990.0}, {"date": "2026-03-24", "close": 8.775, "volume": 2406172.0}, {"date": "2026-03-25", "close": 9.19, "volume": 3775727.0}, {"date": "2026-03-26", "close": 8.59, "volume": 3094384.0}, {"date": "2026-03-27", "close": 8.47, "volume": 2551518.0}, {"date": "2026-03-30", "close": 8.72, "volume": 3105428.0}, {"date": "2026-03-31", "close": 9.28, "volume": 3499185.0}, {"date": "2026-04-01", "close": 9.06, "volume": 2521754.0}, {"date": "2026-04-02", "close": 9.18, "volume": 2962737.0}, {"date": "2026-04-06", "close": 9.38, "volume": 3063587.0}, {"date": "2026-04-07", "close": 9.2, "volume": 2415818.0}, {"date": "2026-04-08", "close": 9.57, "volume": 3512352.0}, {"date": "2026-04-09", "close": 9.26, "volume": 3396399.0}, {"date": "2026-04-10", "close": 9.39, "volume": 2434054.0}, {"date": "2026-04-13", "close": 9.6, "volume": 2835650.0}, {"date": "2026-04-14", "close": 9.95, "volume": 4374514.0}, {"date": "2026-04-15", "close": 10.2, "volume": 3481426.0}, {"date": "2026-04-16", "close": 9.85, "volume": 3094234.0}, {"date": "2026-04-17", "close": 10.26, "volume": 4208557.0}, {"date": "2026-04-20", "close": 10.2, "volume": 2769887.0}, {"date": "2026-04-21", "close": 9.82, "volume": 2814055.0}, {"date": "2026-04-22", "close": 9.48, "volume": 5201582.0}, {"date": "2026-04-23", "close": 9.17, "volume": 3485746.0}, {"date": "2026-04-24", "close": 9.35, "volume": 2469913.0}, {"date": "2026-04-27", "close": 9.95, "volume": 5433756.0}, {"date": "2026-04-28", "close": 9.16, "volume": 5357437.0}, {"date": "2026-04-29", "close": 9.17, "volume": 4129475.0}, {"date": "2026-04-30", "close": 9.15, "volume": 3011391.0}, {"date": "2026-05-01", "close": 9.39, "volume": 6344239.0}, {"date": "2026-05-04", "close": 9.2, "volume": 2676661.0}, {"date": "2026-05-05", "close": 9.2, "volume": 2630156.0}, {"date": "2026-05-06", "close": 9.1, "volume": 3556264.0}, {"date": "2026-05-07", "close": 9.02, "volume": 3153992.0}, {"date": "2026-05-08", "close": 8.93, "volume": 4960996.0}, {"date": "2026-05-11", "close": 8.83, "volume": 4981752.0}, {"date": "2026-05-12", "close": 8.73, "volume": 3685351.0}, {"date": "2026-05-13", "close": 8.95, "volume": 6091807.0}, {"date": "2026-05-14", "close": 8.95, "volume": 3900131.0}, {"date": "2026-05-15", "close": 8.67, "volume": 2827777.0}, {"date": "2026-05-18", "close": 8.27, "volume": 4468718.0}, {"date": "2026-05-19", "close": 8.0, "volume": 3354488.0}, {"date": "2026-05-20", "close": 8.06, "volume": 3783024.0}, {"date": "2026-05-21", "close": 7.95, "volume": 3277243.0}, {"date": "2026-05-22", "close": 7.95, "volume": 2756042.0}, {"date": "2026-05-26", "close": 8.28, "volume": 5352479.0}, {"date": "2026-05-27", "close": 8.57, "volume": 5223803.0}, {"date": "2026-05-28", "close": 8.9, "volume": 4710944.0}, {"date": "2026-05-29", "close": 9.31, "volume": 7882863.0}, {"date": "2026-06-01", "close": 9.47, "volume": 4799859.0}, {"date": "2026-06-02", "close": 9.04, "volume": 3943870.0}, {"date": "2026-06-03", "close": 8.63, "volume": 3953813.0}, {"date": "2026-06-04", "close": 8.8, "volume": 6081583.0}, {"date": "2026-06-05", "close": 8.27, "volume": 5100000.0}, {"date": "2026-06-08", "close": 8.15, "volume": 2578297.0}, {"date": "2026-06-09", "close": 8.16, "volume": 4868312.0}, {"date": "2026-06-10", "close": 7.79, "volume": 3741058.0}, {"date": "2026-06-11", "close": 8.25, "volume": 4191150.0}, {"date": "2026-06-12", "close": 7.8, "volume": 4162158.0}, {"date": "2026-06-15", "close": 8.44, "volume": 5458762.0}, {"date": "2026-06-16", "close": 8.16, "volume": 3245249.0}, {"date": "2026-06-17", "close": 8.1, "volume": 3279449.0}, {"date": "2026-06-18", "close": 8.49, "volume": 6030428.0}, {"date": "2026-06-22", "close": 8.12, "volume": 3283060.0}, {"date": "2026-06-23", "close": 7.88, "volume": 2951823.0}, {"date": "2026-06-24", "close": 7.52, "volume": 3750260.0}, {"date": "2026-06-25", "close": 7.06, "volume": 5459419.0}, {"date": "2026-06-26", "close": 7.42, "volume": 24530300.0}, {"date": "2026-06-29", "close": 7.49, "volume": 4595978.0}, {"date": "2026-06-30", "close": 7.74, "volume": 3785145.0}, {"date": "2026-07-01", "close": 8.02, "volume": 3711030.0}, {"date": "2026-07-02", "close": 8.54, "volume": 6304745.0}, {"date": "2026-07-06", "close": 8.66, "volume": 4294458.0}, {"date": "2026-07-07", "close": 8.13, "volume": 3840980.0}, {"date": "2026-07-08", "close": 8.49, "volume": 3288337.0}, {"date": "2026-07-09", "close": 8.55, "volume": 4673564.0}, {"date": "2026-07-10", "close": 8.54, "volume": 2130275.0}, {"date": "2026-07-13", "close": 8.52, "volume": 2149200.0}, {"date": "2026-07-14", "close": 9.03, "volume": 5278340.0}, {"date": "2026-07-15", "close": 9.57, "volume": 5205149.0}, {"date": "2026-07-16", "close": 9.63, "volume": 6594358.0}, {"date": "2026-07-17", "close": 9.66, "volume": 6654256.0}, {"date": "2026-07-20", "close": 9.74, "volume": 4471601.0}, {"date": "2026-07-21", "close": 9.82, "volume": 4141601.0}, {"date": "2026-07-22", "close": 9.23, "volume": 4937766.0}, {"date": "2026-07-23", "close": 8.89, "volume": 3133888.0}, {"date": "2026-07-24", "close": 8.56, "volume": 3852664.0}, {"date": "2026-07-27", "close": 9.56, "volume": 4986802.0}, {"date": "2026-07-28", "close": 9.88, "volume": 5269544.0}, {"date": "2026-07-29", "close": 9.85, "volume": 5534046.0}, {"date": "2026-07-30", "close": 10.38, "volume": 6741613.0}, {"date": "2026-07-31", "close": 9.86, "volume": 5618928.0}, {"date": "2026-08-03", "close": 10.01, "volume": 4355788.0}, {"date": "2026-08-04", "close": 10.34, "volume": 4416474.0}, {"date": "2026-08-05", "close": 9.96, "volume": 4307605.0}, {"date": "2026-08-06", "close": 9.89, "volume": 3063008.0}, {"date": "2026-08-07", "close": 10.21, "volume": 3742747.0}], "refreshing": true}