{"ticker": "DNA", "overview": {"cik": "1830214", "ticker": "DNA", "name": "Ginkgo Bioworks Holdings, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066703", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007422", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007421", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007420", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007419", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007418", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007415", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065349", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007259", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007017", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062239", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006973", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058939", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006388", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054298", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053319", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051089", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051087", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051084", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003187", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048832", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005273", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043299", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 1308639.666, "net": -1308639.666, "insiders": 4, "first_date": "2026-08-24", "last_date": "2026-10-19"}, "metrics": {"ticker": "DNA", "has_prices": true, "as_of": "2026-07-24", "last": 7.36, "prev_close": 7.93, "change": -0.5699999999999994, "change_pct": -0.07187894073139968, "session_volume": 771289.0, "vwap_5": 7.69837634854794, "vwap_20": 9.24125230597713, "vwap_60": 8.976006928201873, "vwap_250": 10.034453065835665, "high_52w": 12.79, "low_52w": 5.48, "avg_volume_20": 1075466.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066705", "src": "INSIDERS", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "Barry Canton", "who_key": "Canton Barry", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 417607.596, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner sells $418K of DNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1882756/000162828026066705/0001628280-26-066705-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21097}, {"id": "0001628280-26-066706", "src": "INSIDERS", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "Steven P. Coen", "who_key": "Coen Steven P.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7769.5380000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $8K of DNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1977441/000162828026066706/0001628280-26-066706-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21097}, {"id": "0001628280-26-066703", "src": "INSIDERS", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "Jason R. Kelly", "who_key": "Kelly Jason R", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 463352.526, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $463K of DNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1845677/000162828026066703/0001628280-26-066703-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21097}, {"id": "0001628280-26-066704", "src": "INSIDERS", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "Reshma P. Shetty", "who_key": "Shetty Reshma P.", "role": "See remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 417607.596, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director trims DNA: $418K", "source_url": "https://www.sec.gov/Archives/edgar/data/1873523/000162828026066704/0001628280-26-066704-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21097}, {"id": "0001628280-26-058939", "src": "INSIDERS", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "Steven P. Coen", "who_key": "Coen Steven P.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2302.4100000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $2K of DNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1977441/000162828026058939/0001628280-26-058939-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101737}, {"id": "13DG-0002012383-26-003187", "src": "13DG", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in DNA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003187-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000905148-26-002424", "src": "13DG", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "Ginkgo Bioworks Holdings, Inc.", "who_key": "Ginkgo Bioworks Holdings, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ginkgo Bioworks Holdings, Inc. moves to a 7.1% passive stake in DNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1830214/0000905148-26-002424-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003187", "src": "13DG", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in DNA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003187-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000905148-26-002424", "src": "13DG", "ticker": "DNA", "cik": "1830214", "company": "Ginkgo Bioworks Holdings, Inc.", "company_raw": "Ginkgo Bioworks Holdings, Inc.", "who": "Ginkgo Bioworks Holdings, Inc.", "who_key": "Ginkgo Bioworks Holdings, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ginkgo Bioworks Holdings, Inc. moves to a 7.1% passive stake in DNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1830214/0000905148-26-002424-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}], "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": "Ginkgo Bioworks Holdings, Inc. Class A Common Stock", "new_value": "Ginkgo Bioworks Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001830214", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001830214", "applied": 1, "detected_at": "2026-09-11T14:34:39.973335"}]}, "key_people": [{"who": "Jason R. Kelly", "who_key": "Kelly Jason R", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 463352.526, "net": -463352.526, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 463352.526, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845677/000162828026066703/0001628280-26-066703-index.htm"}], "latest": {"action": "SELL", "amount": 463352.526, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845677/000162828026066703/0001628280-26-066703-index.htm"}}, {"who": "Reshma P. Shetty", "who_key": "Shetty Reshma P.", "role": "See remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 417607.596, "net": -417607.596, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 417607.596, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873523/000162828026066704/0001628280-26-066704-index.htm"}], "latest": {"action": "SELL", "amount": 417607.596, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873523/000162828026066704/0001628280-26-066704-index.htm"}}, {"who": "Barry Canton", "who_key": "Canton Barry", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 417607.596, "net": -417607.596, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 417607.596, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882756/000162828026066705/0001628280-26-066705-index.htm"}], "latest": {"action": "SELL", "amount": 417607.596, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882756/000162828026066705/0001628280-26-066705-index.htm"}}, {"who": "Steven P. Coen", "who_key": "Coen Steven P.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10071.948, "net": -10071.948, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7769.5380000000005, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977441/000162828026066706/0001628280-26-066706-index.htm"}, {"action": "SELL", "amount": 2302.4100000000003, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977441/000162828026058939/0001628280-26-058939-index.htm"}], "latest": {"action": "SELL", "amount": 7769.5380000000005, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977441/000162828026066706/0001628280-26-066706-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -2302.4100000000003}, {"date": "2026-10-19", "net": -1306337.256}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066703", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007422", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007421", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007420", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007419", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007418", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007415", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065349", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007259", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007017", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062239", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006973", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058939", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006388", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054298", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053319", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051089", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051087", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051084", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003187", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048832", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005273", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043299", "price_sensitive": false}], "performance": {"ticker": "DNA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 395.6, "volume": 67383.0}, {"date": "2021-07-28", "close": 394.4, "volume": 28939.0}, {"date": "2021-07-29", "close": 394.0, "volume": 83184.0}, {"date": "2021-07-30", "close": 394.8, "volume": 41221.0}, {"date": "2021-08-02", "close": 394.8, "volume": 14611.0}, {"date": "2021-08-03", "close": 395.6, "volume": 27263.0}, {"date": "2021-08-04", "close": 396.0, "volume": 285139.0}, {"date": "2021-08-05", "close": 398.0, "volume": 244821.0}, {"date": "2021-08-06", "close": 400.4, "volume": 330781.0}, {"date": "2021-08-09", "close": 400.0, "volume": 567379.0}, {"date": "2021-08-10", "close": 402.0, "volume": 346697.0}, {"date": "2021-08-11", "close": 403.6, "volume": 383552.0}, {"date": "2021-08-12", "close": 401.2, "volume": 180501.0}, {"date": "2021-08-13", "close": 399.2, "volume": 191827.0}, {"date": "2021-08-16", "close": 398.4, "volume": 128452.0}, {"date": "2021-08-17", "close": 398.8, "volume": 131686.0}, {"date": "2021-08-18", "close": 398.8, "volume": 106043.0}, {"date": "2021-08-19", "close": 398.8, "volume": 165826.0}, {"date": "2021-08-20", "close": 398.0, "volume": 58408.0}, {"date": "2021-08-23", "close": 398.0, "volume": 101252.0}, {"date": "2021-08-24", "close": 398.0, "volume": 113661.0}, {"date": "2021-08-25", "close": 399.2, "volume": 108389.0}, {"date": "2021-08-26", "close": 398.8, "volume": 47794.0}, {"date": "2021-08-27", "close": 398.8, "volume": 219481.0}, {"date": "2021-08-30", "close": 398.4, "volume": 51465.0}, {"date": "2021-08-31", "close": 398.8, "volume": 162064.0}, {"date": "2021-09-01", "close": 398.8, "volume": 119487.0}, {"date": "2021-09-02", "close": 399.0, "volume": 31245.0}, {"date": "2021-09-03", "close": 399.2, "volume": 174632.0}, {"date": "2021-09-07", "close": 398.4, "volume": 225903.0}, {"date": "2021-09-08", "close": 397.2, "volume": 383085.0}, {"date": "2021-09-09", "close": 397.6, "volume": 107970.0}, {"date": "2021-09-10", "close": 392.4, "volume": 91528.0}, {"date": "2021-09-13", "close": 366.0, "volume": 162622.0}, {"date": "2021-09-14", "close": 394.8, "volume": 265366.0}, {"date": "2021-09-15", "close": 405.2, "volume": 83006.0}, {"date": "2021-09-16", "close": 456.8, "volume": 189914.0}, {"date": "2021-09-17", "close": 487.2, "volume": 489600.0}, {"date": "2021-09-20", "close": 444.4, "volume": 233865.0}, {"date": "2021-09-21", "close": 468.0, "volume": 218732.0}, {"date": "2021-09-22", "close": 474.8, "volume": 191973.0}, {"date": "2021-09-23", "close": 492.0, "volume": 147181.0}, {"date": "2021-09-24", "close": 504.0, "volume": 99180.0}, {"date": "2021-09-27", "close": 531.2, "volume": 153718.0}, {"date": "2021-09-28", "close": 514.8, "volume": 201347.0}, {"date": "2021-09-29", "close": 488.0, "volume": 187640.0}, {"date": "2021-09-30", "close": 463.6, "volume": 178175.0}, {"date": "2021-10-01", "close": 460.4, "volume": 245463.0}, {"date": "2021-10-04", "close": 455.2, "volume": 302550.0}, {"date": "2021-10-05", "close": 479.2, "volume": 170842.0}, {"date": "2021-10-06", "close": 423.6, "volume": 1510711.0}, {"date": "2021-10-07", "close": 448.8, "volume": 523672.0}, {"date": "2021-10-08", "close": 413.2, "volume": 230619.0}, {"date": "2021-10-11", "close": 378.8, "volume": 130855.0}, {"date": "2021-10-12", "close": 433.2, "volume": 418852.0}, {"date": "2021-10-13", "close": 410.0, "volume": 119483.0}, {"date": "2021-10-14", "close": 465.2, "volume": 155534.0}, {"date": "2021-10-15", "close": 476.4, "volume": 195626.0}, {"date": "2021-10-18", "close": 492.8, "volume": 161243.0}, {"date": "2021-10-19", "close": 592.4, "volume": 385620.0}, {"date": "2021-10-20", "close": 550.8, "volume": 173362.0}, {"date": "2021-10-21", "close": 528.4, "volume": 154559.0}, {"date": "2021-10-22", "close": 525.6, "volume": 140975.0}, {"date": "2021-10-25", "close": 571.2, "volume": 149326.0}, {"date": "2021-10-26", "close": 579.2, "volume": 112352.0}, {"date": "2021-10-27", "close": 573.2, "volume": 70025.0}, {"date": "2021-10-28", "close": 571.2, "volume": 121686.0}, {"date": "2021-10-29", "close": 552.8, "volume": 44636.0}, {"date": "2021-11-01", "close": 551.6, "volume": 89261.0}, {"date": "2021-11-02", "close": 536.0, "volume": 89104.0}, {"date": "2021-11-03", "close": 567.6, "volume": 124264.0}, {"date": "2021-11-04", "close": 576.4, "volume": 59101.0}, {"date": "2021-11-05", "close": 558.0, "volume": 43683.0}, {"date": "2021-11-08", "close": 596.8, "volume": 73462.0}, {"date": "2021-11-09", "close": 596.8, "volume": 129642.0}, {"date": "2021-11-10", "close": 544.8, "volume": 82341.0}, {"date": "2021-11-11", "close": 539.2, "volume": 57938.0}, {"date": "2021-11-12", "close": 516.0, "volume": 163468.0}, {"date": "2021-11-15", "close": 518.8, "volume": 151541.0}, {"date": "2021-11-16", "close": 560.0, "volume": 153854.0}, {"date": "2021-11-17", "close": 543.6, "volume": 109902.0}, {"date": "2021-11-18", "close": 479.2, "volume": 169908.0}, {"date": "2021-11-19", "close": 538.0, "volume": 233612.0}, {"date": "2021-11-22", "close": 539.6, "volume": 91168.0}, {"date": "2021-11-23", "close": 484.0, "volume": 90927.0}, {"date": "2021-11-24", "close": 480.0, "volume": 83757.0}, {"date": "2021-11-26", "close": 482.4, "volume": 86282.0}, {"date": "2021-11-29", "close": 481.6, "volume": 86900.0}, {"date": "2021-11-30", "close": 474.8, "volume": 147125.0}, {"date": "2021-12-01", "close": 455.6, "volume": 152082.0}, {"date": "2021-12-02", "close": 408.8, "volume": 321547.0}, {"date": "2021-12-03", "close": 346.0, "volume": 600063.0}, {"date": "2021-12-06", "close": 389.6, "volume": 485285.0}, {"date": "2021-12-07", "close": 399.2, "volume": 338668.0}, {"date": "2021-12-08", "close": 406.4, "volume": 214465.0}, {"date": "2021-12-09", "close": 395.6, "volume": 174412.0}, {"date": "2021-12-10", "close": 402.8, "volume": 182892.0}, {"date": "2021-12-13", "close": 404.4, "volume": 198889.0}, {"date": "2021-12-14", "close": 380.0, "volume": 202958.0}, {"date": "2021-12-15", "close": 434.0, "volume": 322265.0}, {"date": "2021-12-16", "close": 419.2, "volume": 319970.0}, {"date": "2021-12-17", "close": 446.8, "volume": 1482182.0}, {"date": "2021-12-20", "close": 442.4, "volume": 187538.0}, {"date": "2021-12-21", "close": 452.4, "volume": 152056.0}, {"date": "2021-12-22", "close": 442.8, "volume": 118341.0}, {"date": "2021-12-23", "close": 426.8, "volume": 137048.0}, {"date": "2021-12-27", "close": 389.2, "volume": 121414.0}, {"date": "2021-12-28", "close": 366.0, "volume": 156904.0}, {"date": "2021-12-29", "close": 355.2, "volume": 140188.0}, {"date": "2021-12-30", "close": 358.8, "volume": 138723.0}, {"date": "2021-12-31", "close": 332.4, "volume": 150793.0}, {"date": "2022-01-03", "close": 347.6, "volume": 162359.0}, {"date": "2022-01-04", "close": 319.2, "volume": 302199.0}, {"date": "2022-01-05", "close": 279.6, "volume": 295973.0}, {"date": "2022-01-06", "close": 276.0, "volume": 322775.0}, {"date": "2022-01-07", "close": 272.8, "volume": 258327.0}, {"date": "2022-01-10", "close": 268.4, "volume": 249984.0}, {"date": "2022-01-11", "close": 273.2, "volume": 162207.0}, {"date": "2022-01-12", "close": 250.4, "volume": 307999.0}, {"date": "2022-01-13", "close": 245.6, "volume": 373012.0}, {"date": "2022-01-14", "close": 231.6, "volume": 333240.0}, {"date": "2022-01-18", "close": 212.0, "volume": 343754.0}, {"date": "2022-01-19", "close": 201.6, "volume": 326529.0}, {"date": "2022-01-20", "close": 204.0, "volume": 344615.0}, {"date": "2022-01-21", "close": 211.2, "volume": 515669.0}, {"date": "2022-01-24", "close": 205.2, "volume": 468366.0}, {"date": "2022-01-25", "close": 193.2, "volume": 297227.0}, {"date": "2022-01-26", "close": 190.8, "volume": 399064.0}, {"date": "2022-01-27", "close": 186.0, "volume": 297516.0}, {"date": "2022-01-28", "close": 198.8, "volume": 312888.0}, {"date": "2022-01-31", "close": 239.2, "volume": 350975.0}, {"date": "2022-02-01", "close": 248.8, "volume": 400472.0}, {"date": "2022-02-02", "close": 245.6, "volume": 398589.0}, {"date": "2022-02-03", "close": 229.6, "volume": 340110.0}, {"date": "2022-02-04", "close": 241.6, "volume": 293770.0}, {"date": "2022-02-07", "close": 244.0, "volume": 340269.0}, {"date": "2022-02-08", "close": 216.0, "volume": 314285.0}, {"date": "2022-02-09", "close": 235.6, "volume": 454040.0}, {"date": "2022-02-10", "close": 230.4, "volume": 346264.0}, {"date": "2022-02-11", "close": 217.6, "volume": 276006.0}, {"date": "2022-02-14", "close": 206.8, "volume": 180620.0}, {"date": "2022-02-15", "close": 222.0, "volume": 197744.0}, {"date": "2022-02-16", "close": 217.6, "volume": 218511.0}, {"date": "2022-02-17", "close": 197.6, "volume": 183018.0}, {"date": "2022-02-18", "close": 186.0, "volume": 192876.0}, {"date": "2022-02-22", "close": 168.8, "volume": 258372.0}, {"date": "2022-02-23", "close": 170.8, "volume": 225812.0}, {"date": "2022-02-24", "close": 184.4, "volume": 306163.0}, {"date": "2022-02-25", "close": 176.4, "volume": 219829.0}, {"date": "2022-02-28", "close": 180.0, "volume": 215936.0}, {"date": "2022-03-01", "close": 171.6, "volume": 242309.0}, {"date": "2022-03-02", "close": 170.0, "volume": 146882.0}, {"date": "2022-03-03", "close": 154.4, "volume": 319094.0}, {"date": "2022-03-04", "close": 137.2, "volume": 330783.0}, {"date": "2022-03-07", "close": 138.0, "volume": 425556.0}, {"date": "2022-03-08", "close": 139.2, "volume": 316654.0}, {"date": "2022-03-09", "close": 138.8, "volume": 279768.0}, {"date": "2022-03-10", "close": 134.8, "volume": 235412.0}, {"date": "2022-03-11", "close": 122.0, "volume": 240475.0}, {"date": "2022-03-14", "close": 113.2, "volume": 336616.0}, {"date": "2022-03-15", "close": 116.4, "volume": 480836.0}, {"date": "2022-03-16", "close": 119.6, "volume": 817608.0}, {"date": "2022-03-17", "close": 118.8, "volume": 372918.0}, {"date": "2022-03-18", "close": 122.0, "volume": 957821.0}, {"date": "2022-03-21", "close": 118.8, "volume": 311170.0}, {"date": "2022-03-22", "close": 127.6, "volume": 557555.0}, {"date": "2022-03-23", "close": 140.8, "volume": 930603.0}, {"date": "2022-03-24", "close": 148.8, "volume": 648862.0}, {"date": "2022-03-25", "close": 146.4, "volume": 660720.0}, {"date": "2022-03-28", "close": 149.6, "volume": 687768.0}, {"date": "2022-03-29", "close": 183.6, "volume": 1554605.0}, {"date": "2022-03-30", "close": 168.8, "volume": 859003.0}, {"date": "2022-03-31", "close": 161.2, "volume": 800299.0}, {"date": "2022-04-01", "close": 168.0, "volume": 584347.0}, {"date": "2022-04-04", "close": 165.2, "volume": 569114.0}, {"date": "2022-04-05", "close": 144.4, "volume": 886098.0}, {"date": "2022-04-06", "close": 141.2, "volume": 552992.0}, {"date": "2022-04-07", "close": 136.4, "volume": 537296.0}, {"date": "2022-04-08", "close": 141.2, "volume": 540512.0}, {"date": "2022-04-11", "close": 134.0, "volume": 402442.0}, {"date": "2022-04-12", "close": 138.0, "volume": 405501.0}, {"date": "2022-04-13", "close": 153.2, "volume": 525386.0}, {"date": "2022-04-14", "close": 153.6, "volume": 514987.0}, {"date": "2022-04-18", "close": 145.2, "volume": 360937.0}, {"date": "2022-04-19", "close": 152.8, "volume": 346581.0}, {"date": "2022-04-20", "close": 145.6, "volume": 392753.0}, {"date": "2022-04-21", "close": 138.0, "volume": 459727.0}, {"date": "2022-04-22", "close": 136.0, "volume": 489993.0}, {"date": "2022-04-25", "close": 155.2, "volume": 587020.0}, {"date": "2022-04-26", "close": 147.6, "volume": 367761.0}, {"date": "2022-04-27", "close": 137.2, "volume": 343798.0}, {"date": "2022-04-28", "close": 124.8, "volume": 585114.0}, {"date": "2022-04-29", "close": 116.0, "volume": 451708.0}, {"date": "2022-05-02", "close": 125.2, "volume": 568962.0}, {"date": "2022-05-03", "close": 128.8, "volume": 354049.0}, {"date": "2022-05-04", "close": 131.6, "volume": 576073.0}, {"date": "2022-05-05", "close": 117.2, "volume": 477297.0}, {"date": "2022-05-06", "close": 108.4, "volume": 556528.0}, {"date": "2022-05-09", "close": 95.2, "volume": 742021.0}, {"date": "2022-05-10", "close": 96.4, "volume": 744676.0}, {"date": "2022-05-11", "close": 88.0, "volume": 731414.0}, {"date": "2022-05-12", "close": 95.2, "volume": 667043.0}, {"date": "2022-05-13", "close": 106.4, "volume": 843581.0}, {"date": "2022-05-16", "close": 97.2, "volume": 548396.0}, {"date": "2022-05-17", "close": 109.6, "volume": 898373.0}, {"date": "2022-05-18", "close": 97.2, "volume": 744605.0}, {"date": "2022-05-19", "close": 100.8, "volume": 658747.0}, {"date": "2022-05-20", "close": 104.4, "volume": 627619.0}, {"date": "2022-05-23", "close": 107.2, "volume": 348485.0}, {"date": "2022-05-24", "close": 103.2, "volume": 374280.0}, {"date": "2022-05-25", "close": 115.2, "volume": 566988.0}, {"date": "2022-05-26", "close": 118.4, "volume": 647554.0}, {"date": "2022-05-27", "close": 128.4, "volume": 522161.0}, {"date": "2022-05-31", "close": 123.2, "volume": 717277.0}, {"date": "2022-06-01", "close": 119.2, "volume": 450810.0}, {"date": "2022-06-02", "close": 139.2, "volume": 695229.0}, {"date": "2022-06-03", "close": 146.4, "volume": 566476.0}, {"date": "2022-06-06", "close": 138.8, "volume": 616407.0}, {"date": "2022-06-07", "close": 143.6, "volume": 492011.0}, {"date": "2022-06-08", "close": 143.2, "volume": 453918.0}, {"date": "2022-06-09", "close": 124.4, "volume": 429341.0}, {"date": "2022-06-10", "close": 112.8, "volume": 432088.0}, {"date": "2022-06-13", "close": 95.2, "volume": 648424.0}, {"date": "2022-06-14", "close": 96.8, "volume": 550409.0}, {"date": "2022-06-15", "close": 103.6, "volume": 991003.0}, {"date": "2022-06-16", "close": 92.8, "volume": 834603.0}, {"date": "2022-06-17", "close": 94.8, "volume": 944092.0}, {"date": "2022-06-21", "close": 97.6, "volume": 864866.0}, {"date": "2022-06-22", "close": 99.6, "volume": 825583.0}, {"date": "2022-06-23", "close": 117.6, "volume": 731078.0}, {"date": "2022-06-24", "close": 114.4, "volume": 1723552.0}, {"date": "2022-06-27", "close": 111.6, "volume": 333891.0}, {"date": "2022-06-28", "close": 104.4, "volume": 375510.0}, {"date": "2022-06-29", "close": 100.0, "volume": 390966.0}, {"date": "2022-06-30", "close": 95.2, "volume": 565957.0}, {"date": "2022-07-01", "close": 95.2, "volume": 395019.0}, {"date": "2022-07-05", "close": 108.0, "volume": 652778.0}, {"date": "2022-07-06", "close": 119.6, "volume": 838816.0}, {"date": "2022-07-07", "close": 129.6, "volume": 664202.0}, {"date": "2022-07-08", "close": 129.2, "volume": 535497.0}, {"date": "2022-07-11", "close": 119.6, "volume": 387434.0}, {"date": "2022-07-12", "close": 119.6, "volume": 507786.0}, {"date": "2022-07-13", "close": 127.6, "volume": 560959.0}, {"date": "2022-07-14", "close": 123.6, "volume": 480648.0}, {"date": "2022-07-15", "close": 120.0, "volume": 433165.0}, {"date": "2022-07-18", "close": 119.2, "volume": 471200.0}, {"date": "2022-07-19", "close": 128.8, "volume": 427294.0}, {"date": "2022-07-20", "close": 126.4, "volume": 330088.0}, {"date": "2022-07-21", "close": 128.0, "volume": 248125.0}, {"date": "2022-07-22", "close": 116.8, "volume": 343115.0}, {"date": "2022-07-25", "close": 111.2, "volume": 614180.0}, {"date": "2022-07-26", "close": 104.4, "volume": 604457.0}, {"date": "2022-07-27", "close": 111.6, "volume": 486337.0}, {"date": "2022-07-28", "close": 113.6, "volume": 254262.0}, {"date": "2022-07-29", "close": 114.4, "volume": 249570.0}, {"date": "2022-08-01", "close": 114.8, "volume": 389952.0}, {"date": "2022-08-02", "close": 120.0, "volume": 411121.0}, {"date": "2022-08-03", "close": 122.4, "volume": 398585.0}, {"date": "2022-08-04", "close": 120.4, "volume": 320397.0}, {"date": "2022-08-05", "close": 122.8, "volume": 355164.0}, {"date": "2022-08-08", "close": 129.6, "volume": 796137.0}, {"date": "2022-08-09", "close": 125.2, "volume": 523908.0}, {"date": "2022-08-10", "close": 125.2, "volume": 1046563.0}, {"date": "2022-08-11", "close": 136.0, "volume": 3342983.0}, {"date": "2022-08-12", "close": 145.2, "volume": 902275.0}, {"date": "2022-08-15", "close": 139.6, "volume": 1093255.0}, {"date": "2022-08-16", "close": 149.6, "volume": 2011391.0}, {"date": "2022-08-17", "close": 130.4, "volume": 864735.0}, {"date": "2022-08-18", "close": 130.0, "volume": 616825.0}, {"date": "2022-08-19", "close": 114.0, "volume": 886047.0}, {"date": "2022-08-22", "close": 107.6, "volume": 695625.0}, {"date": "2022-08-23", "close": 107.6, "volume": 704629.0}, {"date": "2022-08-24", "close": 113.6, "volume": 487763.0}, {"date": "2022-08-25", "close": 117.2, "volume": 408702.0}, {"date": "2022-08-26", "close": 111.2, "volume": 545316.0}, {"date": "2022-08-29", "close": 106.8, "volume": 410318.0}, {"date": "2022-08-30", "close": 104.0, "volume": 569216.0}, {"date": "2022-08-31", "close": 107.6, "volume": 460588.0}, {"date": "2022-09-01", "close": 109.6, "volume": 539664.0}, {"date": "2022-09-02", "close": 100.4, "volume": 666765.0}, {"date": "2022-09-06", "close": 96.4, "volume": 643755.0}, {"date": "2022-09-07", "close": 105.2, "volume": 397901.0}, {"date": "2022-09-08", "close": 115.2, "volume": 372620.0}, {"date": "2022-09-09", "close": 117.6, "volume": 319520.0}, {"date": "2022-09-12", "close": 126.8, "volume": 567468.0}, {"date": "2022-09-13", "close": 119.6, "volume": 596628.0}, {"date": "2022-09-14", "close": 122.8, "volume": 402892.0}, {"date": "2022-09-15", "close": 125.2, "volume": 725082.0}, {"date": "2022-09-16", "close": 119.6, "volume": 900908.0}, {"date": "2022-09-19", "close": 122.8, "volume": 406967.0}, {"date": "2022-09-20", "close": 117.6, "volume": 448723.0}, {"date": "2022-09-21", "close": 114.8, "volume": 622191.0}, {"date": "2022-09-22", "close": 118.0, "volume": 805303.0}, {"date": "2022-09-23", "close": 112.0, "volume": 701131.0}, {"date": "2022-09-26", "close": 112.0, "volume": 477970.0}, {"date": "2022-09-27", "close": 115.6, "volume": 528149.0}, {"date": "2022-09-28", "close": 138.8, "volume": 1093149.0}, {"date": "2022-09-29", "close": 125.2, "volume": 622286.0}, {"date": "2022-09-30", "close": 124.8, "volume": 705738.0}, {"date": "2022-10-03", "close": 125.6, "volume": 547831.0}, {"date": "2022-10-04", "close": 140.8, "volume": 780219.0}, {"date": "2022-10-05", "close": 132.4, "volume": 555353.0}, {"date": "2022-10-06", "close": 129.2, "volume": 573149.0}, {"date": "2022-10-07", "close": 123.6, "volume": 525678.0}, {"date": "2022-10-10", "close": 115.6, "volume": 689013.0}, {"date": "2022-10-11", "close": 119.2, "volume": 530769.0}, {"date": "2022-10-12", "close": 114.0, "volume": 611766.0}, {"date": "2022-10-13", "close": 113.6, "volume": 639824.0}, {"date": "2022-10-14", "close": 103.6, "volume": 671778.0}, {"date": "2022-10-17", "close": 105.2, "volume": 472831.0}, {"date": "2022-10-18", "close": 106.4, "volume": 854910.0}, {"date": "2022-10-19", "close": 97.6, "volume": 719883.0}, {"date": "2022-10-20", "close": 98.8, "volume": 842311.0}, {"date": "2022-10-21", "close": 102.8, "volume": 650812.0}, {"date": "2022-10-24", "close": 99.6, "volume": 516599.0}, {"date": "2022-10-25", "close": 110.4, "volume": 744111.0}, {"date": "2022-10-26", "close": 111.2, "volume": 736931.0}, {"date": "2022-10-27", "close": 105.2, "volume": 519980.0}, {"date": "2022-10-28", "close": 107.6, "volume": 456525.0}, {"date": "2022-10-31", "close": 109.2, "volume": 438649.0}, {"date": "2022-11-01", "close": 109.6, "volume": 338191.0}, {"date": "2022-11-02", "close": 105.6, "volume": 501313.0}, {"date": "2022-11-03", "close": 103.2, "volume": 393235.0}, {"date": "2022-11-04", "close": 100.0, "volume": 594391.0}, {"date": "2022-11-07", "close": 95.6, "volume": 538021.0}, {"date": "2022-11-08", "close": 101.6, "volume": 593394.0}, {"date": "2022-11-09", "close": 92.0, "volume": 643159.0}, {"date": "2022-11-10", "close": 105.6, "volume": 677260.0}, {"date": "2022-11-11", "close": 114.0, "volume": 710414.0}, {"date": "2022-11-14", "close": 107.2, "volume": 642170.0}, {"date": "2022-11-15", "close": 106.8, "volume": 1106869.0}, {"date": "2022-11-16", "close": 92.8, "volume": 914590.0}, {"date": "2022-11-17", "close": 86.0, "volume": 1454970.0}, {"date": "2022-11-18", "close": 87.6, "volume": 528315.0}, {"date": "2022-11-21", "close": 83.6, "volume": 873870.0}, {"date": "2022-11-22", "close": 80.0, "volume": 757679.0}, {"date": "2022-11-23", "close": 79.2, "volume": 565019.0}, {"date": "2022-11-25", "close": 79.6, "volume": 242220.0}, {"date": "2022-11-28", "close": 73.6, "volume": 590822.0}, {"date": "2022-11-29", "close": 74.0, "volume": 478991.0}, {"date": "2022-11-30", "close": 79.6, "volume": 979278.0}, {"date": "2022-12-01", "close": 79.2, "volume": 505045.0}, {"date": "2022-12-02", "close": 79.6, "volume": 337519.0}, {"date": "2022-12-05", "close": 72.0, "volume": 516258.0}, {"date": "2022-12-06", "close": 68.4, "volume": 331702.0}, {"date": "2022-12-07", "close": 70.0, "volume": 541944.0}, {"date": "2022-12-08", "close": 72.0, "volume": 701790.0}, {"date": "2022-12-09", "close": 72.8, "volume": 499661.0}, {"date": "2022-12-12", "close": 75.2, "volume": 498322.0}, {"date": "2022-12-13", "close": 69.6, "volume": 813848.0}, {"date": "2022-12-14", "close": 67.2, "volume": 578920.0}, {"date": "2022-12-15", "close": 65.2, "volume": 590617.0}, {"date": "2022-12-16", "close": 69.2, "volume": 1147503.0}, {"date": "2022-12-19", "close": 68.0, "volume": 713007.0}, {"date": "2022-12-20", "close": 66.0, "volume": 502187.0}, {"date": "2022-12-21", "close": 70.0, "volume": 718744.0}, {"date": "2022-12-22", "close": 67.2, "volume": 511730.0}, {"date": "2022-12-23", "close": 66.4, "volume": 330956.0}, {"date": "2022-12-27", "close": 67.2, "volume": 436016.0}, {"date": "2022-12-28", "close": 66.0, "volume": 407387.0}, {"date": "2022-12-29", "close": 66.8, "volume": 630712.0}, {"date": "2022-12-30", "close": 67.6, "volume": 361266.0}, {"date": "2023-01-03", "close": 63.2, "volume": 449960.0}, {"date": "2023-01-04", "close": 63.6, "volume": 604708.0}, {"date": "2023-01-05", "close": 62.8, "volume": 465682.0}, {"date": "2023-01-06", "close": 60.8, "volume": 426171.0}, {"date": "2023-01-09", "close": 62.4, "volume": 590689.0}, {"date": "2023-01-10", "close": 61.6, "volume": 502039.0}, {"date": "2023-01-11", "close": 68.0, "volume": 690477.0}, {"date": "2023-01-12", "close": 73.6, "volume": 688960.0}, {"date": "2023-01-13", "close": 74.4, "volume": 458111.0}, {"date": "2023-01-17", "close": 79.6, "volume": 502063.0}, {"date": "2023-01-18", "close": 73.2, "volume": 608298.0}, {"date": "2023-01-19", "close": 66.8, "volume": 483603.0}, {"date": "2023-01-20", "close": 66.4, "volume": 353943.0}, {"date": "2023-01-23", "close": 73.6, "volume": 562454.0}, {"date": "2023-01-24", "close": 72.4, "volume": 255664.0}, {"date": "2023-01-25", "close": 70.4, "volume": 302684.0}, {"date": "2023-01-26", "close": 70.0, "volume": 411542.0}, {"date": "2023-01-27", "close": 77.6, "volume": 515984.0}, {"date": "2023-01-30", "close": 72.8, "volume": 515126.0}, {"date": "2023-01-31", "close": 78.0, "volume": 453939.0}, {"date": "2023-02-01", "close": 80.0, "volume": 611604.0}, {"date": "2023-02-02", "close": 87.6, "volume": 790935.0}, {"date": "2023-02-03", "close": 82.4, "volume": 526603.0}, {"date": "2023-02-06", "close": 78.4, "volume": 418196.0}, {"date": "2023-02-07", "close": 80.0, "volume": 492009.0}, {"date": "2023-02-08", "close": 73.2, "volume": 423881.0}, {"date": "2023-02-09", "close": 70.0, "volume": 309454.0}, {"date": "2023-02-10", "close": 69.2, "volume": 534687.0}, {"date": "2023-02-13", "close": 68.8, "volume": 322022.0}, {"date": "2023-02-14", "close": 69.2, "volume": 492475.0}, {"date": "2023-02-15", "close": 72.8, "volume": 388713.0}, {"date": "2023-02-16", "close": 70.4, "volume": 417034.0}, {"date": "2023-02-17", "close": 69.6, "volume": 460849.0}, {"date": "2023-02-21", "close": 64.0, "volume": 551905.0}, {"date": "2023-02-22", "close": 67.2, "volume": 520307.0}, {"date": "2023-02-23", "close": 64.4, "volume": 611554.0}, {"date": "2023-02-24", "close": 58.8, "volume": 767923.0}, {"date": "2023-02-27", "close": 58.4, "volume": 519251.0}, {"date": "2023-02-28", "close": 58.8, "volume": 522353.0}, {"date": "2023-03-01", "close": 56.0, "volume": 687922.0}, {"date": "2023-03-02", "close": 56.0, "volume": 643717.0}, {"date": "2023-03-03", "close": 55.6, "volume": 841691.0}, {"date": "2023-03-06", "close": 54.4, "volume": 556772.0}, {"date": "2023-03-07", "close": 52.0, "volume": 710322.0}, {"date": "2023-03-08", "close": 52.8, "volume": 630060.0}, {"date": "2023-03-09", "close": 50.0, "volume": 471818.0}, {"date": "2023-03-10", "close": 49.6, "volume": 578510.0}, {"date": "2023-03-13", "close": 54.0, "volume": 854220.0}, {"date": "2023-03-14", "close": 54.0, "volume": 512322.0}, {"date": "2023-03-15", "close": 53.2, "volume": 510038.0}, {"date": "2023-03-16", "close": 52.8, "volume": 425675.0}, {"date": "2023-03-17", "close": 51.2, "volume": 598565.0}, {"date": "2023-03-20", "close": 49.6, "volume": 515875.0}, {"date": "2023-03-21", "close": 54.0, "volume": 427853.0}, {"date": "2023-03-22", "close": 48.8, "volume": 560152.0}, {"date": "2023-03-23", "close": 49.2, "volume": 412528.0}, {"date": "2023-03-24", "close": 50.8, "volume": 346950.0}, {"date": "2023-03-27", "close": 49.2, "volume": 336588.0}, {"date": "2023-03-28", "close": 48.0, "volume": 279110.0}, {"date": "2023-03-29", "close": 50.8, "volume": 394029.0}, {"date": "2023-03-30", "close": 49.2, "volume": 312661.0}, {"date": "2023-03-31", "close": 53.2, "volume": 479164.0}, {"date": "2023-04-03", "close": 50.8, "volume": 357099.0}, {"date": "2023-04-04", "close": 50.0, "volume": 275039.0}, {"date": "2023-04-05", "close": 49.2, "volume": 405111.0}, {"date": "2023-04-06", "close": 54.0, "volume": 521289.0}, {"date": "2023-04-10", "close": 54.0, "volume": 261809.0}, {"date": "2023-04-11", "close": 53.6, "volume": 300357.0}, {"date": "2023-04-12", "close": 51.2, "volume": 549443.0}, {"date": "2023-04-13", "close": 52.8, "volume": 445878.0}, {"date": "2023-04-14", "close": 52.0, "volume": 330328.0}, {"date": "2023-04-17", "close": 48.8, "volume": 558562.0}, {"date": "2023-04-18", "close": 50.0, "volume": 456367.0}, {"date": "2023-04-19", "close": 52.8, "volume": 520080.0}, {"date": "2023-04-20", "close": 50.8, "volume": 302404.0}, {"date": "2023-04-21", "close": 52.4, "volume": 295723.0}, {"date": "2023-04-24", "close": 50.8, "volume": 504380.0}, {"date": "2023-04-25", "close": 48.4, "volume": 612307.0}, {"date": "2023-04-26", "close": 47.6, "volume": 498607.0}, {"date": "2023-04-27", "close": 47.2, "volume": 374794.0}, {"date": "2023-04-28", "close": 48.8, "volume": 312277.0}, {"date": "2023-05-01", "close": 47.2, "volume": 335981.0}, {"date": "2023-05-02", "close": 45.6, "volume": 506680.0}, {"date": "2023-05-03", "close": 46.0, "volume": 502518.0}, {"date": "2023-05-04", "close": 48.8, "volume": 313240.0}, {"date": "2023-05-05", "close": 50.8, "volume": 339563.0}, {"date": "2023-05-08", "close": 54.8, "volume": 455787.0}, {"date": "2023-05-09", "close": 54.8, "volume": 458580.0}, {"date": "2023-05-10", "close": 54.0, "volume": 687110.0}, {"date": "2023-05-11", "close": 53.2, "volume": 830527.0}, {"date": "2023-05-12", "close": 49.2, "volume": 356184.0}, {"date": "2023-05-15", "close": 52.8, "volume": 390785.0}, {"date": "2023-05-16", "close": 50.0, "volume": 281591.0}, {"date": "2023-05-17", "close": 50.8, "volume": 376183.0}, {"date": "2023-05-18", "close": 52.8, "volume": 425288.0}, {"date": "2023-05-19", "close": 51.2, "volume": 300995.0}, {"date": "2023-05-22", "close": 60.4, "volume": 1177695.0}, {"date": "2023-05-23", "close": 60.8, "volume": 1408287.0}, {"date": "2023-05-24", "close": 64.8, "volume": 675234.0}, {"date": "2023-05-25", "close": 61.2, "volume": 505183.0}, {"date": "2023-05-26", "close": 60.8, "volume": 618191.0}, {"date": "2023-05-30", "close": 69.2, "volume": 822061.0}, {"date": "2023-05-31", "close": 63.2, "volume": 625784.0}, {"date": "2023-06-01", "close": 67.2, "volume": 574110.0}, {"date": "2023-06-02", "close": 64.8, "volume": 817133.0}, {"date": "2023-06-05", "close": 66.0, "volume": 497615.0}, {"date": "2023-06-06", "close": 73.2, "volume": 723350.0}, {"date": "2023-06-07", "close": 71.2, "volume": 620600.0}, {"date": "2023-06-08", "close": 70.4, "volume": 442446.0}, {"date": "2023-06-09", "close": 74.0, "volume": 705259.0}, {"date": "2023-06-12", "close": 78.0, "volume": 934363.0}, {"date": "2023-06-13", "close": 77.6, "volume": 720824.0}, {"date": "2023-06-14", "close": 76.4, "volume": 721693.0}, {"date": "2023-06-15", "close": 78.0, "volume": 523395.0}, {"date": "2023-06-16", "close": 76.0, "volume": 693463.0}, {"date": "2023-06-20", "close": 75.6, "volume": 408676.0}, {"date": "2023-06-21", "close": 70.8, "volume": 778814.0}, {"date": "2023-06-22", "close": 68.0, "volume": 609142.0}, {"date": "2023-06-23", "close": 68.0, "volume": 1324951.0}, {"date": "2023-06-26", "close": 63.6, "volume": 461850.0}, {"date": "2023-06-27", "close": 64.0, "volume": 464885.0}, {"date": "2023-06-28", "close": 72.8, "volume": 552780.0}, {"date": "2023-06-29", "close": 72.4, "volume": 391886.0}, {"date": "2023-06-30", "close": 74.4, "volume": 297544.0}, {"date": "2023-07-03", "close": 71.2, "volume": 235338.0}, {"date": "2023-07-05", "close": 74.0, "volume": 302848.0}, {"date": "2023-07-06", "close": 68.8, "volume": 367253.0}, {"date": "2023-07-07", "close": 70.8, "volume": 233539.0}, {"date": "2023-07-10", "close": 79.2, "volume": 586744.0}, {"date": "2023-07-11", "close": 80.4, "volume": 900498.0}, {"date": "2023-07-12", "close": 84.8, "volume": 1146122.0}, {"date": "2023-07-13", "close": 86.4, "volume": 991478.0}, {"date": "2023-07-14", "close": 81.6, "volume": 620706.0}, {"date": "2023-07-17", "close": 87.2, "volume": 470756.0}, {"date": "2023-07-18", "close": 94.0, "volume": 626077.0}, {"date": "2023-07-19", "close": 101.6, "volume": 873082.0}, {"date": "2023-07-20", "close": 91.2, "volume": 645164.0}, {"date": "2023-07-21", "close": 95.2, "volume": 464721.0}, {"date": "2023-07-24", "close": 91.2, "volume": 382202.0}, {"date": "2023-07-25", "close": 93.2, "volume": 334841.0}, {"date": "2023-07-26", "close": 98.0, "volume": 482100.0}, {"date": "2023-07-27", "close": 89.6, "volume": 586909.0}, {"date": "2023-07-28", "close": 97.6, "volume": 520220.0}, {"date": "2023-07-31", "close": 100.4, "volume": 494407.0}, {"date": "2023-08-01", "close": 93.6, "volume": 462941.0}, {"date": "2023-08-02", "close": 81.6, "volume": 775208.0}, {"date": "2023-08-03", "close": 81.6, "volume": 357541.0}, {"date": "2023-08-04", "close": 81.6, "volume": 559538.0}, {"date": "2023-08-07", "close": 83.2, "volume": 585042.0}, {"date": "2023-08-08", "close": 83.2, "volume": 422330.0}, {"date": "2023-08-09", "close": 80.4, "volume": 486651.0}, {"date": "2023-08-10", "close": 70.0, "volume": 1190521.0}, {"date": "2023-08-11", "close": 74.8, "volume": 483178.0}, {"date": "2023-08-14", "close": 71.6, "volume": 438685.0}, {"date": "2023-08-15", "close": 70.8, "volume": 466873.0}, {"date": "2023-08-16", "close": 65.2, "volume": 543747.0}, {"date": "2023-08-17", "close": 64.4, "volume": 429158.0}, {"date": "2023-08-18", "close": 64.8, "volume": 698800.0}, {"date": "2023-08-21", "close": 66.4, "volume": 303630.0}, {"date": "2023-08-22", "close": 66.4, "volume": 292930.0}, {"date": "2023-08-23", "close": 71.6, "volume": 329095.0}, {"date": "2023-08-24", "close": 66.4, "volume": 384330.0}, {"date": "2023-08-25", "close": 67.2, "volume": 440140.0}, {"date": "2023-08-28", "close": 71.6, "volume": 390220.0}, {"date": "2023-08-29", "close": 88.8, "volume": 1599833.0}, {"date": "2023-08-30", "close": 90.0, "volume": 710240.0}, {"date": "2023-08-31", "close": 93.6, "volume": 750436.0}, {"date": "2023-09-01", "close": 90.0, "volume": 724421.0}, {"date": "2023-09-05", "close": 90.0, "volume": 516503.0}, {"date": "2023-09-06", "close": 89.6, "volume": 458210.0}, {"date": "2023-09-07", "close": 84.4, "volume": 545245.0}, {"date": "2023-09-08", "close": 83.2, "volume": 453650.0}, {"date": "2023-09-11", "close": 83.6, "volume": 415880.0}, {"date": "2023-09-12", "close": 82.8, "volume": 306670.0}, {"date": "2023-09-13", "close": 80.8, "volume": 265338.0}, {"date": "2023-09-14", "close": 78.4, "volume": 499291.0}, {"date": "2023-09-15", "close": 77.2, "volume": 745164.0}, {"date": "2023-09-18", "close": 74.0, "volume": 320214.0}, {"date": "2023-09-19", "close": 72.8, "volume": 473391.0}, {"date": "2023-09-20", "close": 73.2, "volume": 449205.0}, {"date": "2023-09-21", "close": 70.0, "volume": 503749.0}, {"date": "2023-09-22", "close": 70.8, "volume": 372449.0}, {"date": "2023-09-25", "close": 69.2, "volume": 293979.0}, {"date": "2023-09-26", "close": 69.2, "volume": 288450.0}, {"date": "2023-09-27", "close": 71.2, "volume": 1067513.0}, {"date": "2023-09-28", "close": 68.8, "volume": 477843.0}, {"date": "2023-09-29", "close": 72.4, "volume": 533513.0}, {"date": "2023-10-02", "close": 68.4, "volume": 495932.0}, {"date": "2023-10-03", "close": 64.0, "volume": 626262.0}, {"date": "2023-10-04", "close": 65.6, "volume": 511986.0}, {"date": "2023-10-05", "close": 69.2, "volume": 482686.0}, {"date": "2023-10-06", "close": 68.8, "volume": 351132.0}, {"date": "2023-10-09", "close": 69.6, "volume": 314924.0}, {"date": "2023-10-10", "close": 71.6, "volume": 349651.0}, {"date": "2023-10-11", "close": 70.0, "volume": 414804.0}, {"date": "2023-10-12", "close": 64.8, "volume": 493015.0}, {"date": "2023-10-13", "close": 66.4, "volume": 311382.0}, {"date": "2023-10-16", "close": 67.2, "volume": 300018.0}, {"date": "2023-10-17", "close": 69.6, "volume": 369155.0}, {"date": "2023-10-18", "close": 66.0, "volume": 371587.0}, {"date": "2023-10-19", "close": 62.4, "volume": 542382.0}, {"date": "2023-10-20", "close": 62.8, "volume": 487909.0}, {"date": "2023-10-23", "close": 59.6, "volume": 374068.0}, {"date": "2023-10-24", "close": 62.8, "volume": 399894.0}, {"date": "2023-10-25", "close": 57.6, "volume": 443981.0}, {"date": "2023-10-26", "close": 58.4, "volume": 322028.0}, {"date": "2023-10-27", "close": 54.0, "volume": 356627.0}, {"date": "2023-10-30", "close": 53.2, "volume": 595598.0}, {"date": "2023-10-31", "close": 54.8, "volume": 264530.0}, {"date": "2023-11-01", "close": 54.4, "volume": 299378.0}, {"date": "2023-11-02", "close": 61.6, "volume": 675349.0}, {"date": "2023-11-03", "close": 65.6, "volume": 643626.0}, {"date": "2023-11-06", "close": 60.8, "volume": 530390.0}, {"date": "2023-11-07", "close": 61.6, "volume": 493606.0}, {"date": "2023-11-08", "close": 59.6, "volume": 626703.0}, {"date": "2023-11-09", "close": 50.4, "volume": 908781.0}, {"date": "2023-11-10", "close": 51.2, "volume": 503552.0}, {"date": "2023-11-13", "close": 51.2, "volume": 652423.0}, {"date": "2023-11-14", "close": 57.6, "volume": 805872.0}, {"date": "2023-11-15", "close": 62.4, "volume": 659660.0}, {"date": "2023-11-16", "close": 58.4, "volume": 355867.0}, {"date": "2023-11-17", "close": 60.8, "volume": 307745.0}, {"date": "2023-11-20", "close": 61.2, "volume": 372215.0}, {"date": "2023-11-21", "close": 57.2, "volume": 285245.0}, {"date": "2023-11-22", "close": 55.2, "volume": 288789.0}, {"date": "2023-11-24", "close": 58.4, "volume": 150954.0}, {"date": "2023-11-27", "close": 55.6, "volume": 342905.0}, {"date": "2023-11-28", "close": 57.6, "volume": 458527.0}, {"date": "2023-11-29", "close": 55.6, "volume": 520463.0}, {"date": "2023-11-30", "close": 51.6, "volume": 690223.0}, {"date": "2023-12-01", "close": 57.2, "volume": 660310.0}, {"date": "2023-12-04", "close": 56.0, "volume": 571560.0}, {"date": "2023-12-05", "close": 52.0, "volume": 605236.0}, {"date": "2023-12-06", "close": 52.0, "volume": 468352.0}, {"date": "2023-12-07", "close": 53.2, "volume": 313474.0}, {"date": "2023-12-08", "close": 54.4, "volume": 447820.0}, {"date": "2023-12-11", "close": 54.4, "volume": 330144.0}, {"date": "2023-12-12", "close": 53.2, "volume": 270937.0}, {"date": "2023-12-13", "close": 57.6, "volume": 764106.0}, {"date": "2023-12-14", "close": 64.4, "volume": 1299153.0}, {"date": "2023-12-15", "close": 64.4, "volume": 755504.0}, {"date": "2023-12-18", "close": 63.2, "volume": 405328.0}, {"date": "2023-12-19", "close": 71.6, "volume": 805731.0}, {"date": "2023-12-20", "close": 68.0, "volume": 786113.0}, {"date": "2023-12-21", "close": 70.4, "volume": 522265.0}, {"date": "2023-12-22", "close": 70.0, "volume": 318035.0}, {"date": "2023-12-26", "close": 71.6, "volume": 316531.0}, {"date": "2023-12-27", "close": 70.8, "volume": 350019.0}, {"date": "2023-12-28", "close": 70.8, "volume": 425704.0}, {"date": "2023-12-29", "close": 67.6, "volume": 457517.0}, {"date": "2024-01-02", "close": 66.8, "volume": 455174.0}, {"date": "2024-01-03", "close": 61.6, "volume": 696366.0}, {"date": "2024-01-04", "close": 62.4, "volume": 480759.0}, {"date": "2024-01-05", "close": 61.2, "volume": 514006.0}, {"date": "2024-01-08", "close": 62.4, "volume": 458507.0}, {"date": "2024-01-09", "close": 60.4, "volume": 485888.0}, {"date": "2024-01-10", "close": 56.4, "volume": 757721.0}, {"date": "2024-01-11", "close": 53.6, "volume": 710562.0}, {"date": "2024-01-12", "close": 52.0, "volume": 594467.0}, {"date": "2024-01-16", "close": 48.8, "volume": 777029.0}, {"date": "2024-01-17", "close": 46.0, "volume": 819780.0}, {"date": "2024-01-18", "close": 47.2, "volume": 652769.0}, {"date": "2024-01-19", "close": 48.4, "volume": 512821.0}, {"date": "2024-01-22", "close": 49.2, "volume": 550939.0}, {"date": "2024-01-23", "close": 50.8, "volume": 455369.0}, {"date": "2024-01-24", "close": 49.6, "volume": 451276.0}, {"date": "2024-01-25", "close": 50.4, "volume": 476950.0}, {"date": "2024-01-26", "close": 51.6, "volume": 374197.0}, {"date": "2024-01-29", "close": 54.0, "volume": 500003.0}, {"date": "2024-01-30", "close": 50.8, "volume": 490367.0}, {"date": "2024-01-31", "close": 48.4, "volume": 696018.0}, {"date": "2024-02-01", "close": 50.8, "volume": 411855.0}, {"date": "2024-02-02", "close": 50.8, "volume": 676974.0}, {"date": "2024-02-05", "close": 48.8, "volume": 383846.0}, {"date": "2024-02-06", "close": 51.6, "volume": 401361.0}, {"date": "2024-02-07", "close": 49.6, "volume": 271577.0}, {"date": "2024-02-08", "close": 52.0, "volume": 496480.0}, {"date": "2024-02-09", "close": 56.4, "volume": 685843.0}, {"date": "2024-02-12", "close": 60.4, "volume": 603799.0}, {"date": "2024-02-13", "close": 54.0, "volume": 683058.0}, {"date": "2024-02-14", "close": 59.6, "volume": 620085.0}, {"date": "2024-02-15", "close": 62.0, "volume": 669276.0}, {"date": "2024-02-16", "close": 58.8, "volume": 586163.0}, {"date": "2024-02-20", "close": 54.8, "volume": 491102.0}, {"date": "2024-02-21", "close": 51.6, "volume": 400194.0}, {"date": "2024-02-22", "close": 52.8, "volume": 453527.0}, {"date": "2024-02-23", "close": 52.8, "volume": 239681.0}, {"date": "2024-02-26", "close": 56.0, "volume": 468366.0}, {"date": "2024-02-27", "close": 61.2, "volume": 591409.0}, {"date": "2024-02-28", "close": 60.8, "volume": 538545.0}, {"date": "2024-02-29", "close": 60.8, "volume": 892085.0}, {"date": "2024-03-01", "close": 51.6, "volume": 1510432.0}, {"date": "2024-03-04", "close": 50.4, "volume": 812439.0}, {"date": "2024-03-05", "close": 46.0, "volume": 1260468.0}, {"date": "2024-03-06", "close": 48.8, "volume": 449259.0}, {"date": "2024-03-07", "close": 48.0, "volume": 445718.0}, {"date": "2024-03-08", "close": 48.8, "volume": 529682.0}, {"date": "2024-03-11", "close": 48.8, "volume": 459850.0}, {"date": "2024-03-12", "close": 46.8, "volume": 537330.0}, {"date": "2024-03-13", "close": 46.8, "volume": 391088.0}, {"date": "2024-03-14", "close": 42.4, "volume": 1030771.0}, {"date": "2024-03-15", "close": 43.2, "volume": 1045202.0}, {"date": "2024-03-18", "close": 43.6, "volume": 528618.0}, {"date": "2024-03-19", "close": 43.6, "volume": 405796.0}, {"date": "2024-03-20", "close": 46.0, "volume": 385321.0}, {"date": "2024-03-21", "close": 45.6, "volume": 326260.0}, {"date": "2024-03-22", "close": 42.8, "volume": 332024.0}, {"date": "2024-03-25", "close": 43.6, "volume": 282150.0}, {"date": "2024-03-26", "close": 42.8, "volume": 282765.0}, {"date": "2024-03-27", "close": 44.0, "volume": 413730.0}, {"date": "2024-03-28", "close": 46.4, "volume": 653326.0}, {"date": "2024-04-01", "close": 44.8, "volume": 446697.0}, {"date": "2024-04-02", "close": 42.0, "volume": 677891.0}, {"date": "2024-04-03", "close": 43.6, "volume": 425206.0}, {"date": "2024-04-04", "close": 42.8, "volume": 381299.0}, {"date": "2024-04-05", "close": 43.2, "volume": 402826.0}, {"date": "2024-04-08", "close": 44.4, "volume": 364546.0}, {"date": "2024-04-09", "close": 46.4, "volume": 509450.0}, {"date": "2024-04-10", "close": 44.8, "volume": 392259.0}, {"date": "2024-04-11", "close": 42.0, "volume": 1273530.0}, {"date": "2024-04-12", "close": 40.4, "volume": 354208.0}, {"date": "2024-04-15", "close": 38.0, "volume": 1101761.0}, {"date": "2024-04-16", "close": 36.54, "volume": 752665.0}, {"date": "2024-04-17", "close": 34.864, "volume": 1094037.0}, {"date": "2024-04-18", "close": 36.984, "volume": 981899.0}, {"date": "2024-04-19", "close": 34.596, "volume": 973519.0}, {"date": "2024-04-22", "close": 33.712, "volume": 1299932.0}, {"date": "2024-04-23", "close": 34.82, "volume": 1390599.0}, {"date": "2024-04-24", "close": 33.832, "volume": 1137918.0}, {"date": "2024-04-25", "close": 31.108, "volume": 1819759.0}, {"date": "2024-04-26", "close": 34.404, "volume": 1780563.0}, {"date": "2024-04-29", "close": 39.592, "volume": 1889371.0}, {"date": "2024-04-30", "close": 35.644, "volume": 1655153.0}, {"date": "2024-05-01", "close": 33.684, "volume": 2154552.0}, {"date": "2024-05-02", "close": 34.444, "volume": 1243878.0}, {"date": "2024-05-03", "close": 38.2, "volume": 1363908.0}, {"date": "2024-05-06", "close": 39.524, "volume": 768831.0}, {"date": "2024-05-07", "close": 37.36, "volume": 1211920.0}, {"date": "2024-05-08", "close": 35.736, "volume": 1124311.0}, {"date": "2024-05-09", "close": 36.8, "volume": 1514101.0}, {"date": "2024-05-10", "close": 30.436, "volume": 3112023.0}, {"date": "2024-05-13", "close": 33.628, "volume": 1764857.0}, {"date": "2024-05-14", "close": 34.512, "volume": 1810280.0}, {"date": "2024-05-15", "close": 33.564, "volume": 1660237.0}, {"date": "2024-05-16", "close": 33.56, "volume": 806469.0}, {"date": "2024-05-17", "close": 32.224, "volume": 785640.0}, {"date": "2024-05-20", "close": 30.644, "volume": 1048709.0}, {"date": "2024-05-21", "close": 29.252, "volume": 1227500.0}, {"date": "2024-05-22", "close": 28.04, "volume": 1185792.0}, {"date": "2024-05-23", "close": 26.26, "volume": 2143863.0}, {"date": "2024-05-24", "close": 26.444, "volume": 1115099.0}, {"date": "2024-05-28", "close": 24.996, "volume": 1736958.0}, {"date": "2024-05-29", "close": 22.428, "volume": 1447345.0}, {"date": "2024-05-30", "close": 22.372, "volume": 756015.0}, {"date": "2024-05-31", "close": 21.14, "volume": 1809334.0}, {"date": "2024-06-03", "close": 21.664, "volume": 1242296.0}, {"date": "2024-06-04", "close": 21.16, "volume": 928579.0}, {"date": "2024-06-05", "close": 20.836, "volume": 1109470.0}, {"date": "2024-06-06", "close": 22.0, "volume": 636313.0}, {"date": "2024-06-07", "close": 20.564, "volume": 562202.0}, {"date": "2024-06-10", "close": 20.44, "volume": 548525.0}, {"date": "2024-06-11", "close": 20.652, "volume": 662138.0}, {"date": "2024-06-12", "close": 20.304, "volume": 990281.0}, {"date": "2024-06-13", "close": 18.48, "volume": 899759.0}, {"date": "2024-06-14", "close": 17.988, "volume": 1030924.0}, {"date": "2024-06-17", "close": 17.152, "volume": 1485060.0}, {"date": "2024-06-18", "close": 16.84, "volume": 713953.0}, {"date": "2024-06-20", "close": 16.348, "volume": 765749.0}, {"date": "2024-06-21", "close": 16.976, "volume": 1689213.0}, {"date": "2024-06-24", "close": 14.648, "volume": 3950603.0}, {"date": "2024-06-25", "close": 12.804, "volume": 4054190.0}, {"date": "2024-06-26", "close": 11.356, "volume": 3403998.0}, {"date": "2024-06-27", "close": 12.368, "volume": 3147233.0}, {"date": "2024-06-28", "close": 13.372, "volume": 5622640.0}, {"date": "2024-07-01", "close": 12.928, "volume": 1671666.0}, {"date": "2024-07-02", "close": 13.86, "volume": 1726271.0}, {"date": "2024-07-03", "close": 15.02, "volume": 1097356.0}, {"date": "2024-07-05", "close": 13.34, "volume": 1208293.0}, {"date": "2024-07-08", "close": 13.62, "volume": 1078484.0}, {"date": "2024-07-09", "close": 12.344, "volume": 877207.0}, {"date": "2024-07-10", "close": 13.004, "volume": 1480245.0}, {"date": "2024-07-11", "close": 12.808, "volume": 1303398.0}, {"date": "2024-07-12", "close": 11.524, "volume": 1531785.0}, {"date": "2024-07-15", "close": 11.604, "volume": 1395584.0}, {"date": "2024-07-16", "close": 14.0, "volume": 2626035.0}, {"date": "2024-07-17", "close": 13.292, "volume": 1712995.0}, {"date": "2024-07-18", "close": 12.124, "volume": 863158.0}, {"date": "2024-07-19", "close": 11.2, "volume": 958214.0}, {"date": "2024-07-22", "close": 11.444, "volume": 710174.0}, {"date": "2024-07-23", "close": 12.048, "volume": 706329.0}, {"date": "2024-07-24", "close": 12.12, "volume": 904505.0}, {"date": "2024-07-25", "close": 13.464, "volume": 1241233.0}, {"date": "2024-07-26", "close": 14.808, "volume": 1099024.0}, {"date": "2024-07-29", "close": 14.572, "volume": 841002.0}, {"date": "2024-07-30", "close": 14.616, "volume": 439286.0}, {"date": "2024-07-31", "close": 15.2, "volume": 815645.0}, {"date": "2024-08-01", "close": 14.8, "volume": 1295295.0}, {"date": "2024-08-02", "close": 12.584, "volume": 2451102.0}, {"date": "2024-08-05", "close": 12.152, "volume": 1379482.0}, {"date": "2024-08-06", "close": 11.504, "volume": 1019102.0}, {"date": "2024-08-07", "close": 10.976, "volume": 1224554.0}, {"date": "2024-08-08", "close": 11.432, "volume": 771122.0}, {"date": "2024-08-09", "close": 10.808, "volume": 1179269.0}, {"date": "2024-08-12", "close": 10.48, "volume": 598963.0}, {"date": "2024-08-13", "close": 11.236, "volume": 670089.0}, {"date": "2024-08-14", "close": 9.68, "volume": 1480834.0}, {"date": "2024-08-15", "close": 10.184, "volume": 1271153.0}, {"date": "2024-08-16", "close": 8.86, "volume": 1851497.0}, {"date": "2024-08-19", "close": 9.36, "volume": 250000.0}, {"date": "2024-08-20", "close": 7.71, "volume": 3828865.0}, {"date": "2024-08-21", "close": 9.31, "volume": 3441818.0}, {"date": "2024-08-22", "close": 8.3, "volume": 2724922.0}, {"date": "2024-08-23", "close": 8.15, "volume": 1379018.0}, {"date": "2024-08-26", "close": 7.88, "volume": 1793516.0}, {"date": "2024-08-27", "close": 7.53, "volume": 2732049.0}, {"date": "2024-08-28", "close": 7.08, "volume": 1511358.0}, {"date": "2024-08-29", "close": 7.09, "volume": 760252.0}, {"date": "2024-08-30", "close": 6.69, "volume": 1451808.0}, {"date": "2024-09-03", "close": 6.1, "volume": 1921411.0}, {"date": "2024-09-04", "close": 6.24, "volume": 1572634.0}, {"date": "2024-09-05", "close": 6.14, "volume": 1119890.0}, {"date": "2024-09-06", "close": 5.65, "volume": 1958272.0}, {"date": "2024-09-09", "close": 5.36, "volume": 2104556.0}, {"date": "2024-09-10", "close": 5.88, "volume": 1715456.0}, {"date": "2024-09-11", "close": 6.24, "volume": 1396043.0}, {"date": "2024-09-12", "close": 6.27, "volume": 1100530.0}, {"date": "2024-09-13", "close": 6.32, "volume": 2128584.0}, {"date": "2024-09-16", "close": 6.23, "volume": 1858139.0}, {"date": "2024-09-17", "close": 6.81, "volume": 3314143.0}, {"date": "2024-09-18", "close": 7.41, "volume": 2835307.0}, {"date": "2024-09-19", "close": 8.31, "volume": 3107910.0}, {"date": "2024-09-20", "close": 8.01, "volume": 3569608.0}, {"date": "2024-09-23", "close": 7.83, "volume": 1698055.0}, {"date": "2024-09-24", "close": 8.07, "volume": 1541425.0}, {"date": "2024-09-25", "close": 7.76, "volume": 1206316.0}, {"date": "2024-09-26", "close": 7.7, "volume": 1191058.0}, {"date": "2024-09-27", "close": 8.09, "volume": 724766.0}, {"date": "2024-09-30", "close": 8.15, "volume": 835591.0}, {"date": "2024-10-01", "close": 7.6, "volume": 1064568.0}, {"date": "2024-10-02", "close": 7.71, "volume": 628964.0}, {"date": "2024-10-03", "close": 8.12, "volume": 671883.0}, {"date": "2024-10-04", "close": 8.33, "volume": 1134692.0}, {"date": "2024-10-07", "close": 8.36, "volume": 652166.0}, {"date": "2024-10-08", "close": 8.34, "volume": 531971.0}, {"date": "2024-10-09", "close": 7.91, "volume": 635742.0}, {"date": "2024-10-10", "close": 7.18, "volume": 1417226.0}, {"date": "2024-10-11", "close": 7.33, "volume": 891154.0}, {"date": "2024-10-14", "close": 7.28, "volume": 599853.0}, {"date": "2024-10-15", "close": 7.79, "volume": 848572.0}, {"date": "2024-10-16", "close": 8.27, "volume": 882914.0}, {"date": "2024-10-17", "close": 8.38, "volume": 713543.0}, {"date": "2024-10-18", "close": 8.88, "volume": 1036817.0}, {"date": "2024-10-21", "close": 8.92, "volume": 697007.0}, {"date": "2024-10-22", "close": 9.38, "volume": 965624.0}, {"date": "2024-10-23", "close": 9.05, "volume": 1175314.0}, {"date": "2024-10-24", "close": 7.94, "volume": 1639203.0}, {"date": "2024-10-25", "close": 8.16, "volume": 891795.0}, {"date": "2024-10-28", "close": 8.27, "volume": 577152.0}, {"date": "2024-10-29", "close": 8.01, "volume": 519452.0}, {"date": "2024-10-30", "close": 7.84, "volume": 506069.0}, {"date": "2024-10-31", "close": 7.62, "volume": 630114.0}, {"date": "2024-11-01", "close": 7.75, "volume": 434518.0}, {"date": "2024-11-04", "close": 7.63, "volume": 687921.0}, {"date": "2024-11-05", "close": 7.99, "volume": 923580.0}, {"date": "2024-11-06", "close": 8.31, "volume": 841858.0}, {"date": "2024-11-07", "close": 8.38, "volume": 594772.0}, {"date": "2024-11-08", "close": 8.49, "volume": 558098.0}, {"date": "2024-11-11", "close": 8.76, "volume": 1193504.0}, {"date": "2024-11-12", "close": 8.39, "volume": 1485789.0}, {"date": "2024-11-13", "close": 8.6, "volume": 3459138.0}, {"date": "2024-11-14", "close": 7.31, "volume": 2464034.0}, {"date": "2024-11-15", "close": 6.37, "volume": 3008390.0}, {"date": "2024-11-18", "close": 6.33, "volume": 1748782.0}, {"date": "2024-11-19", "close": 6.45, "volume": 1312373.0}, {"date": "2024-11-20", "close": 6.36, "volume": 1002173.0}, {"date": "2024-11-21", "close": 6.59, "volume": 787712.0}, {"date": "2024-11-22", "close": 7.18, "volume": 1216657.0}, {"date": "2024-11-25", "close": 8.14, "volume": 1325806.0}, {"date": "2024-11-26", "close": 7.95, "volume": 845987.0}, {"date": "2024-11-27", "close": 8.26, "volume": 543447.0}, {"date": "2024-11-29", "close": 8.7, "volume": 549027.0}, {"date": "2024-12-02", "close": 9.61, "volume": 1501975.0}, {"date": "2024-12-03", "close": 9.73, "volume": 1361140.0}, {"date": "2024-12-04", "close": 10.41, "volume": 1617658.0}, {"date": "2024-12-05", "close": 9.67, "volume": 1570325.0}, {"date": "2024-12-06", "close": 11.66, "volume": 2872977.0}, {"date": "2024-12-09", "close": 10.7, "volume": 1676718.0}, {"date": "2024-12-10", "close": 11.03, "volume": 1102448.0}, {"date": "2024-12-11", "close": 10.7, "volume": 1337285.0}, {"date": "2024-12-12", "close": 10.33, "volume": 1020057.0}, {"date": "2024-12-13", "close": 9.44, "volume": 1500700.0}, {"date": "2024-12-16", "close": 9.43, "volume": 1491895.0}, {"date": "2024-12-17", "close": 9.61, "volume": 1362702.0}, {"date": "2024-12-18", "close": 8.79, "volume": 1752611.0}, {"date": "2024-12-19", "close": 8.74, "volume": 1333729.0}, {"date": "2024-12-20", "close": 10.08, "volume": 3321449.0}, {"date": "2024-12-23", "close": 9.46, "volume": 1907171.0}, {"date": "2024-12-24", "close": 9.37, "volume": 460165.0}, {"date": "2024-12-26", "close": 10.22, "volume": 1108800.0}, {"date": "2024-12-27", "close": 9.66, "volume": 774443.0}, {"date": "2024-12-30", "close": 9.44, "volume": 1354494.0}, {"date": "2024-12-31", "close": 9.82, "volume": 1277885.0}, {"date": "2025-01-02", "close": 10.22, "volume": 1800086.0}, {"date": "2025-01-03", "close": 11.54, "volume": 1802836.0}, {"date": "2025-01-06", "close": 11.65, "volume": 900712.0}, {"date": "2025-01-07", "close": 11.2, "volume": 1506397.0}, {"date": "2025-01-08", "close": 11.11, "volume": 1421568.0}, {"date": "2025-01-10", "close": 9.78, "volume": 1288120.0}, {"date": "2025-01-13", "close": 8.86, "volume": 1654337.0}, {"date": "2025-01-14", "close": 8.56, "volume": 1167542.0}, {"date": "2025-01-15", "close": 9.3, "volume": 1265881.0}, {"date": "2025-01-16", "close": 10.2, "volume": 1016734.0}, {"date": "2025-01-17", "close": 10.83, "volume": 1194622.0}, {"date": "2025-01-21", "close": 11.58, "volume": 1506455.0}, {"date": "2025-01-22", "close": 12.9, "volume": 2004490.0}, {"date": "2025-01-23", "close": 13.18, "volume": 1411126.0}, {"date": "2025-01-24", "close": 12.82, "volume": 1581110.0}, {"date": "2025-01-27", "close": 11.82, "volume": 1132886.0}, {"date": "2025-01-28", "close": 12.28, "volume": 859469.0}, {"date": "2025-01-29", "close": 12.25, "volume": 789755.0}, {"date": "2025-01-30", "close": 13.91, "volume": 1550450.0}, {"date": "2025-01-31", "close": 13.36, "volume": 1616451.0}, {"date": "2025-02-03", "close": 12.85, "volume": 1108226.0}, {"date": "2025-02-04", "close": 14.29, "volume": 1507191.0}, {"date": "2025-02-05", "close": 16.36, "volume": 2989564.0}, {"date": "2025-02-06", "close": 13.68, "volume": 3918551.0}, {"date": "2025-02-07", "close": 14.25, "volume": 1727042.0}, {"date": "2025-02-10", "close": 13.52, "volume": 2211330.0}, {"date": "2025-02-11", "close": 12.38, "volume": 1471807.0}, {"date": "2025-02-12", "close": 12.32, "volume": 1769774.0}, {"date": "2025-02-13", "close": 13.55, "volume": 1322081.0}, {"date": "2025-02-14", "close": 14.73, "volume": 2873205.0}, {"date": "2025-02-18", "close": 13.77, "volume": 2034514.0}, {"date": "2025-02-19", "close": 12.68, "volume": 2825066.0}, {"date": "2025-02-20", "close": 11.43, "volume": 2270648.0}, {"date": "2025-02-21", "close": 10.82, "volume": 2031038.0}, {"date": "2025-02-24", "close": 10.46, "volume": 2511648.0}, {"date": "2025-02-25", "close": 10.29, "volume": 2878687.0}, {"date": "2025-02-26", "close": 9.11, "volume": 3970629.0}, {"date": "2025-02-27", "close": 8.64, "volume": 2225956.0}, {"date": "2025-02-28", "close": 8.24, "volume": 2263462.0}, {"date": "2025-03-03", "close": 8.01, "volume": 2171871.0}, {"date": "2025-03-04", "close": 8.12, "volume": 2174223.0}, {"date": "2025-03-05", "close": 8.26, "volume": 1281035.0}, {"date": "2025-03-06", "close": 7.81, "volume": 1341290.0}, {"date": "2025-03-07", "close": 7.54, "volume": 1422359.0}, {"date": "2025-03-10", "close": 6.95, "volume": 1345906.0}, {"date": "2025-03-11", "close": 6.94, "volume": 1337103.0}, {"date": "2025-03-12", "close": 6.65, "volume": 1488582.0}, {"date": "2025-03-13", "close": 6.46, "volume": 1261706.0}, {"date": "2025-03-14", "close": 6.97, "volume": 1442446.0}, {"date": "2025-03-17", "close": 7.77, "volume": 1357194.0}, {"date": "2025-03-18", "close": 7.28, "volume": 955938.0}, {"date": "2025-03-19", "close": 7.48, "volume": 895046.0}, {"date": "2025-03-20", "close": 7.17, "volume": 772455.0}, {"date": "2025-03-21", "close": 7.27, "volume": 1872703.0}, {"date": "2025-03-24", "close": 7.7, "volume": 944652.0}, {"date": "2025-03-25", "close": 7.12, "volume": 1031878.0}, {"date": "2025-03-26", "close": 6.65, "volume": 1312737.0}, {"date": "2025-03-27", "close": 6.59, "volume": 985917.0}, {"date": "2025-03-28", "close": 6.12, "volume": 1499116.0}, {"date": "2025-03-31", "close": 5.7, "volume": 1309018.0}, {"date": "2025-04-01", "close": 5.66, "volume": 1397972.0}, {"date": "2025-04-02", "close": 5.96, "volume": 1443994.0}, {"date": "2025-04-03", "close": 5.7, "volume": 1451357.0}, {"date": "2025-04-04", "close": 5.57, "volume": 1859323.0}, {"date": "2025-04-07", "close": 6.41, "volume": 2209897.0}, {"date": "2025-04-08", "close": 5.76, "volume": 1831462.0}, {"date": "2025-04-09", "close": 6.78, "volume": 1874300.0}, {"date": "2025-04-10", "close": 7.3, "volume": 2234684.0}, {"date": "2025-04-11", "close": 8.12, "volume": 3133465.0}, {"date": "2025-04-14", "close": 8.36, "volume": 1661383.0}, {"date": "2025-04-15", "close": 8.25, "volume": 1068881.0}, {"date": "2025-04-16", "close": 8.09, "volume": 932523.0}, {"date": "2025-04-17", "close": 7.85, "volume": 1143657.0}, {"date": "2025-04-21", "close": 7.34, "volume": 1246517.0}, {"date": "2025-04-22", "close": 7.54, "volume": 954457.0}, {"date": "2025-04-23", "close": 7.6, "volume": 1449460.0}, {"date": "2025-04-24", "close": 7.87, "volume": 1108220.0}, {"date": "2025-04-25", "close": 7.84, "volume": 648801.0}, {"date": "2025-04-28", "close": 8.02, "volume": 1068477.0}, {"date": "2025-04-29", "close": 7.38, "volume": 835632.0}, {"date": "2025-04-30", "close": 7.37, "volume": 1237192.0}, {"date": "2025-05-01", "close": 6.96, "volume": 960125.0}, {"date": "2025-05-02", "close": 7.04, "volume": 1050594.0}, {"date": "2025-05-05", "close": 6.92, "volume": 767890.0}, {"date": "2025-05-06", "close": 6.45, "volume": 1079821.0}, {"date": "2025-05-07", "close": 7.4, "volume": 1789406.0}, {"date": "2025-05-08", "close": 7.87, "volume": 1883075.0}, {"date": "2025-05-09", "close": 7.76, "volume": 1026326.0}, {"date": "2025-05-12", "close": 8.31, "volume": 1064034.0}, {"date": "2025-05-13", "close": 8.12, "volume": 1135217.0}, {"date": "2025-05-14", "close": 7.83, "volume": 1092428.0}, {"date": "2025-05-15", "close": 7.67, "volume": 618118.0}, {"date": "2025-05-16", "close": 7.93, "volume": 822626.0}, {"date": "2025-05-19", "close": 8.09, "volume": 657219.0}, {"date": "2025-05-20", "close": 7.99, "volume": 734783.0}, {"date": "2025-05-21", "close": 7.4, "volume": 855632.0}, {"date": "2025-05-22", "close": 6.85, "volume": 2049646.0}, {"date": "2025-05-23", "close": 6.99, "volume": 1026406.0}, {"date": "2025-05-27", "close": 6.79, "volume": 1242645.0}, {"date": "2025-05-28", "close": 7.42, "volume": 1272167.0}, {"date": "2025-05-29", "close": 7.25, "volume": 667061.0}, {"date": "2025-05-30", "close": 6.95, "volume": 770665.0}, {"date": "2025-06-02", "close": 7.13, "volume": 901635.0}, {"date": "2025-06-03", "close": 7.48, "volume": 736218.0}, {"date": "2025-06-04", "close": 7.56, "volume": 706019.0}, {"date": "2025-06-05", "close": 7.23, "volume": 690816.0}, {"date": "2025-06-06", "close": 7.59, "volume": 1512626.0}, {"date": "2025-06-09", "close": 7.84, "volume": 905018.0}, {"date": "2025-06-10", "close": 8.5, "volume": 1259988.0}, {"date": "2025-06-11", "close": 9.78, "volume": 2649850.0}, {"date": "2025-06-12", "close": 9.29, "volume": 1196379.0}, {"date": "2025-06-13", "close": 8.94, "volume": 953634.0}, {"date": "2025-06-16", "close": 9.17, "volume": 845071.0}, {"date": "2025-06-17", "close": 8.55, "volume": 924278.0}, {"date": "2025-06-18", "close": 8.58, "volume": 906761.0}, {"date": "2025-06-20", "close": 8.57, "volume": 991008.0}, {"date": "2025-06-23", "close": 8.53, "volume": 697069.0}, {"date": "2025-06-24", "close": 9.19, "volume": 1523409.0}, {"date": "2025-06-25", "close": 9.32, "volume": 1151001.0}, {"date": "2025-06-26", "close": 9.61, "volume": 1152604.0}, {"date": "2025-06-27", "close": 9.46, "volume": 7050996.0}, {"date": "2025-06-30", "close": 11.25, "volume": 2797222.0}, {"date": "2025-07-01", "close": 11.36, "volume": 1917599.0}, {"date": "2025-07-02", "close": 12.66, "volume": 1844016.0}, {"date": "2025-07-03", "close": 12.72, "volume": 1399981.0}, {"date": "2025-07-07", "close": 11.35, "volume": 1731386.0}, {"date": "2025-07-08", "close": 11.13, "volume": 1166396.0}, {"date": "2025-07-09", "close": 11.07, "volume": 1029064.0}, {"date": "2025-07-10", "close": 10.79, "volume": 987308.0}, {"date": "2025-07-11", "close": 9.98, "volume": 1537286.0}, {"date": "2025-07-14", "close": 9.94, "volume": 912720.0}, {"date": "2025-07-15", "close": 9.43, "volume": 1408167.0}, {"date": "2025-07-16", "close": 9.6, "volume": 1281791.0}, {"date": "2025-07-17", "close": 9.76, "volume": 1227189.0}, {"date": "2025-07-18", "close": 10.13, "volume": 1552511.0}, {"date": "2025-07-21", "close": 11.32, "volume": 2602582.0}, {"date": "2025-07-22", "close": 13.35, "volume": 3637650.0}, {"date": "2025-07-23", "close": 14.14, "volume": 2947676.0}, {"date": "2025-07-24", "close": 14.9, "volume": 3097688.0}, {"date": "2025-07-25", "close": 13.96, "volume": 1543026.0}, {"date": "2025-07-28", "close": 13.96, "volume": 1144088.0}, {"date": "2025-07-29", "close": 12.92, "volume": 1573631.0}, {"date": "2025-07-30", "close": 12.88, "volume": 1288208.0}, {"date": "2025-07-31", "close": 13.14, "volume": 1215385.0}, {"date": "2025-08-01", "close": 12.19, "volume": 1359222.0}, {"date": "2025-08-04", "close": 13.6, "volume": 1562418.0}, {"date": "2025-08-05", "close": 14.28, "volume": 1868333.0}, {"date": "2025-08-06", "close": 13.96, "volume": 1153856.0}, {"date": "2025-08-07", "close": 13.46, "volume": 1512217.0}, {"date": "2025-08-08", "close": 12.29, "volume": 1967840.0}, {"date": "2025-08-11", "close": 11.89, "volume": 1526617.0}, {"date": "2025-08-12", "close": 11.56, "volume": 1463731.0}, {"date": "2025-08-13", "close": 13.26, "volume": 2440717.0}, {"date": "2025-08-14", "close": 12.9, "volume": 1530232.0}, {"date": "2025-08-15", "close": 13.18, "volume": 1341766.0}, {"date": "2025-08-18", "close": 13.8, "volume": 1735369.0}, {"date": "2025-08-19", "close": 11.94, "volume": 1836586.0}, {"date": "2025-08-20", "close": 11.59, "volume": 1561876.0}, {"date": "2025-08-21", "close": 11.76, "volume": 1022340.0}, {"date": "2025-08-22", "close": 12.55, "volume": 1730982.0}, {"date": "2025-08-25", "close": 12.05, "volume": 1209590.0}, {"date": "2025-08-26", "close": 12.78, "volume": 1925380.0}, {"date": "2025-08-27", "close": 12.35, "volume": 1464188.0}, {"date": "2025-08-28", "close": 12.17, "volume": 1626728.0}, {"date": "2025-08-29", "close": 12.67, "volume": 2039508.0}, {"date": "2025-09-02", "close": 11.02, "volume": 2740829.0}, {"date": "2025-09-03", "close": 11.33, "volume": 1488328.0}, {"date": "2025-09-04", "close": 11.68, "volume": 1172253.0}, {"date": "2025-09-05", "close": 11.15, "volume": 2092009.0}, {"date": "2025-09-08", "close": 11.19, "volume": 1373230.0}, {"date": "2025-09-09", "close": 10.76, "volume": 1332901.0}, {"date": "2025-09-10", "close": 10.29, "volume": 1693889.0}, {"date": "2025-09-11", "close": 10.44, "volume": 1985968.0}, {"date": "2025-09-12", "close": 10.01, "volume": 1470369.0}, {"date": "2025-09-15", "close": 10.27, "volume": 1304667.0}, {"date": "2025-09-16", "close": 10.63, "volume": 1105673.0}, {"date": "2025-09-17", "close": 11.07, "volume": 1736876.0}, {"date": "2025-09-18", "close": 11.42, "volume": 1188602.0}, {"date": "2025-09-19", "close": 11.37, "volume": 1549519.0}, {"date": "2025-09-22", "close": 12.03, "volume": 1349054.0}, {"date": "2025-09-23", "close": 12.35, "volume": 1775081.0}, {"date": "2025-09-24", "close": 11.53, "volume": 1020917.0}, {"date": "2025-09-25", "close": 11.25, "volume": 1076178.0}, {"date": "2025-09-26", "close": 11.5, "volume": 1052605.0}, {"date": "2025-09-29", "close": 13.23, "volume": 2454007.0}, {"date": "2025-09-30", "close": 14.58, "volume": 2886485.0}, {"date": "2025-10-01", "close": 14.67, "volume": 2244085.0}, {"date": "2025-10-02", "close": 15.97, "volume": 2100742.0}, {"date": "2025-10-03", "close": 16.14, "volume": 2567742.0}, {"date": "2025-10-06", "close": 14.87, "volume": 1809706.0}, {"date": "2025-10-07", "close": 14.82, "volume": 1646366.0}, {"date": "2025-10-08", "close": 16.09, "volume": 3164394.0}, {"date": "2025-10-09", "close": 15.24, "volume": 1767647.0}, {"date": "2025-10-10", "close": 13.52, "volume": 1789725.0}, {"date": "2025-10-13", "close": 13.16, "volume": 1276636.0}, {"date": "2025-10-14", "close": 14.09, "volume": 1378209.0}, {"date": "2025-10-15", "close": 15.83, "volume": 1995193.0}, {"date": "2025-10-16", "close": 15.12, "volume": 1624547.0}, {"date": "2025-10-17", "close": 13.25, "volume": 1782791.0}, {"date": "2025-10-20", "close": 13.63, "volume": 1102498.0}, {"date": "2025-10-21", "close": 13.13, "volume": 965877.0}, {"date": "2025-10-22", "close": 12.78, "volume": 1564242.0}, {"date": "2025-10-23", "close": 13.21, "volume": 1131308.0}, {"date": "2025-10-24", "close": 13.57, "volume": 1170436.0}, {"date": "2025-10-27", "close": 13.39, "volume": 1016845.0}, {"date": "2025-10-28", "close": 12.74, "volume": 992158.0}, {"date": "2025-10-29", "close": 12.19, "volume": 1044237.0}, {"date": "2025-10-30", "close": 12.01, "volume": 854707.0}, {"date": "2025-10-31", "close": 12.99, "volume": 1310916.0}, {"date": "2025-11-03", "close": 12.79, "volume": 1239797.0}, {"date": "2025-11-04", "close": 11.59, "volume": 1441812.0}, {"date": "2025-11-05", "close": 11.59, "volume": 1166585.0}, {"date": "2025-11-06", "close": 11.3, "volume": 1260883.0}, {"date": "2025-11-07", "close": 8.95, "volume": 2962986.0}, {"date": "2025-11-10", "close": 8.77, "volume": 1455402.0}, {"date": "2025-11-11", "close": 8.46, "volume": 1305209.0}, {"date": "2025-11-12", "close": 8.36, "volume": 1302769.0}, {"date": "2025-11-13", "close": 8.0, "volume": 1491363.0}, {"date": "2025-11-14", "close": 8.03, "volume": 1126967.0}, {"date": "2025-11-17", "close": 7.78, "volume": 1032102.0}, {"date": "2025-11-18", "close": 7.83, "volume": 1238360.0}, {"date": "2025-11-19", "close": 7.91, "volume": 1034830.0}, {"date": "2025-11-20", "close": 7.82, "volume": 1059417.0}, {"date": "2025-11-21", "close": 8.17, "volume": 1047198.0}, {"date": "2025-11-24", "close": 8.61, "volume": 1372393.0}, {"date": "2025-11-25", "close": 8.71, "volume": 849362.0}, {"date": "2025-11-26", "close": 9.11, "volume": 930347.0}, {"date": "2025-11-28", "close": 9.28, "volume": 446102.0}, {"date": "2025-12-01", "close": 8.65, "volume": 877753.0}, {"date": "2025-12-02", "close": 8.59, "volume": 667872.0}, {"date": "2025-12-03", "close": 9.01, "volume": 987775.0}, {"date": "2025-12-04", "close": 9.21, "volume": 949827.0}, {"date": "2025-12-05", "close": 9.25, "volume": 1420115.0}, {"date": "2025-12-08", "close": 9.4, "volume": 997451.0}, {"date": "2025-12-09", "close": 9.56, "volume": 952260.0}, {"date": "2025-12-10", "close": 9.78, "volume": 1104345.0}, {"date": "2025-12-11", "close": 9.9, "volume": 975414.0}, {"date": "2025-12-12", "close": 9.34, "volume": 893432.0}, {"date": "2025-12-15", "close": 8.67, "volume": 1039613.0}, {"date": "2025-12-16", "close": 8.26, "volume": 1054382.0}, {"date": "2025-12-17", "close": 8.24, "volume": 782466.0}, {"date": "2025-12-18", "close": 8.24, "volume": 1042435.0}, {"date": "2025-12-19", "close": 8.1, "volume": 2392408.0}, {"date": "2025-12-22", "close": 8.79, "volume": 1032784.0}, {"date": "2025-12-23", "close": 8.77, "volume": 853509.0}, {"date": "2025-12-24", "close": 8.91, "volume": 464938.0}, {"date": "2025-12-26", "close": 8.4, "volume": 797313.0}, {"date": "2025-12-29", "close": 8.17, "volume": 796513.0}, {"date": "2025-12-30", "close": 8.15, "volume": 791482.0}, {"date": "2025-12-31", "close": 8.31, "volume": 1062364.0}, {"date": "2026-01-02", "close": 8.7, "volume": 918364.0}, {"date": "2026-01-05", "close": 8.87, "volume": 1285406.0}, {"date": "2026-01-06", "close": 9.17, "volume": 1317046.0}, {"date": "2026-01-07", "close": 9.61, "volume": 932977.0}, {"date": "2026-01-08", "close": 9.06, "volume": 654932.0}, {"date": "2026-01-09", "close": 9.24, "volume": 725343.0}, {"date": "2026-01-12", "close": 9.56, "volume": 782733.0}, {"date": "2026-01-13", "close": 9.62, "volume": 1020721.0}, {"date": "2026-01-14", "close": 9.85, "volume": 695414.0}, {"date": "2026-01-15", "close": 9.58, "volume": 654948.0}, {"date": "2026-01-16", "close": 9.55, "volume": 902112.0}, {"date": "2026-01-20", "close": 9.03, "volume": 1059588.0}, {"date": "2026-01-21", "close": 9.78, "volume": 776695.0}, {"date": "2026-01-22", "close": 10.7, "volume": 1383944.0}, {"date": "2026-01-23", "close": 10.02, "volume": 784599.0}, {"date": "2026-01-26", "close": 9.85, "volume": 511863.0}, {"date": "2026-01-27", "close": 9.71, "volume": 689233.0}, {"date": "2026-01-28", "close": 9.43, "volume": 537735.0}, {"date": "2026-01-29", "close": 9.31, "volume": 601414.0}, {"date": "2026-01-30", "close": 8.97, "volume": 768830.0}, {"date": "2026-02-02", "close": 9.16, "volume": 882955.0}, {"date": "2026-02-03", "close": 8.79, "volume": 815558.0}, {"date": "2026-02-04", "close": 8.27, "volume": 784217.0}, {"date": "2026-02-05", "close": 8.32, "volume": 4549939.0}, {"date": "2026-02-06", "close": 10.1, "volume": 2658294.0}, {"date": "2026-02-09", "close": 10.15, "volume": 1370619.0}, {"date": "2026-02-10", "close": 9.23, "volume": 1047762.0}, {"date": "2026-02-11", "close": 9.35, "volume": 851999.0}, {"date": "2026-02-12", "close": 8.79, "volume": 1281504.0}, {"date": "2026-02-13", "close": 9.29, "volume": 816318.0}, {"date": "2026-02-17", "close": 9.0, "volume": 861146.0}, {"date": "2026-02-18", "close": 8.95, "volume": 797210.0}, {"date": "2026-02-19", "close": 9.69, "volume": 733704.0}, {"date": "2026-02-20", "close": 9.22, "volume": 642349.0}, {"date": "2026-02-23", "close": 8.86, "volume": 542214.0}, {"date": "2026-02-24", "close": 8.86, "volume": 556902.0}, {"date": "2026-02-25", "close": 9.38, "volume": 859845.0}, {"date": "2026-02-26", "close": 9.71, "volume": 979186.0}, {"date": "2026-02-27", "close": 6.75, "volume": 3908250.0}, {"date": "2026-03-02", "close": 7.05, "volume": 1975974.0}, {"date": "2026-03-03", "close": 6.7, "volume": 1726672.0}, {"date": "2026-03-04", "close": 6.69, "volume": 1301603.0}, {"date": "2026-03-05", "close": 6.84, "volume": 1032749.0}, {"date": "2026-03-06", "close": 6.5, "volume": 940284.0}, {"date": "2026-03-09", "close": 6.61, "volume": 819469.0}, {"date": "2026-03-10", "close": 6.34, "volume": 877216.0}, {"date": "2026-03-11", "close": 6.83, "volume": 1007262.0}, {"date": "2026-03-12", "close": 6.4, "volume": 2438265.0}, {"date": "2026-03-13", "close": 6.8, "volume": 1756548.0}, {"date": "2026-03-16", "close": 6.75, "volume": 979467.0}, {"date": "2026-03-17", "close": 6.83, "volume": 523801.0}, {"date": "2026-03-18", "close": 6.49, "volume": 827767.0}, {"date": "2026-03-19", "close": 6.91, "volume": 849503.0}, {"date": "2026-03-20", "close": 6.71, "volume": 1490775.0}, {"date": "2026-03-23", "close": 6.99, "volume": 1185686.0}, {"date": "2026-03-24", "close": 7.17, "volume": 1191101.0}, {"date": "2026-03-25", "close": 7.36, "volume": 1046724.0}, {"date": "2026-03-26", "close": 6.41, "volume": 1201154.0}, {"date": "2026-03-27", "close": 5.93, "volume": 1627565.0}, {"date": "2026-03-30", "close": 5.48, "volume": 2116524.0}, {"date": "2026-03-31", "close": 6.13, "volume": 1234057.0}, {"date": "2026-04-01", "close": 6.79, "volume": 1062309.0}, {"date": "2026-04-02", "close": 6.9, "volume": 1438261.0}, {"date": "2026-04-06", "close": 6.87, "volume": 841110.0}, {"date": "2026-04-07", "close": 6.82, "volume": 852779.0}, {"date": "2026-04-08", "close": 6.88, "volume": 751065.0}, {"date": "2026-04-09", "close": 6.43, "volume": 918342.0}, {"date": "2026-04-10", "close": 6.45, "volume": 748105.0}, {"date": "2026-04-13", "close": 6.68, "volume": 1019630.0}, {"date": "2026-04-14", "close": 7.72, "volume": 2016643.0}, {"date": "2026-04-15", "close": 7.79, "volume": 831333.0}, {"date": "2026-04-16", "close": 7.95, "volume": 1471421.0}, {"date": "2026-04-17", "close": 8.03, "volume": 1600471.0}, {"date": "2026-04-20", "close": 7.98, "volume": 944982.0}, {"date": "2026-04-21", "close": 8.21, "volume": 1224545.0}, {"date": "2026-04-22", "close": 8.44, "volume": 846983.0}, {"date": "2026-04-23", "close": 7.7, "volume": 870090.0}, {"date": "2026-04-24", "close": 7.87, "volume": 517461.0}, {"date": "2026-04-27", "close": 7.82, "volume": 811406.0}, {"date": "2026-04-28", "close": 7.85, "volume": 537249.0}, {"date": "2026-04-29", "close": 7.5, "volume": 1270178.0}, {"date": "2026-04-30", "close": 8.46, "volume": 1533562.0}, {"date": "2026-05-01", "close": 9.7, "volume": 2114417.0}, {"date": "2026-05-04", "close": 9.91, "volume": 2178376.0}, {"date": "2026-05-05", "close": 9.71, "volume": 1414473.0}, {"date": "2026-05-06", "close": 10.08, "volume": 1907723.0}, {"date": "2026-05-07", "close": 10.32, "volume": 2063018.0}, {"date": "2026-05-08", "close": 8.93, "volume": 2212978.0}, {"date": "2026-05-11", "close": 8.67, "volume": 1620624.0}, {"date": "2026-05-12", "close": 8.34, "volume": 1320870.0}, {"date": "2026-05-13", "close": 8.59, "volume": 1228636.0}, {"date": "2026-05-14", "close": 7.85, "volume": 1060978.0}, {"date": "2026-05-15", "close": 7.71, "volume": 1045745.0}, {"date": "2026-05-18", "close": 7.37, "volume": 1041084.0}, {"date": "2026-05-19", "close": 7.36, "volume": 825354.0}, {"date": "2026-05-20", "close": 7.72, "volume": 691919.0}, {"date": "2026-05-21", "close": 8.08, "volume": 659983.0}, {"date": "2026-05-22", "close": 8.41, "volume": 875316.0}, {"date": "2026-05-26", "close": 8.69, "volume": 954228.0}, {"date": "2026-05-27", "close": 8.71, "volume": 714171.0}, {"date": "2026-05-28", "close": 9.46, "volume": 1451225.0}, {"date": "2026-05-29", "close": 9.37, "volume": 1183083.0}, {"date": "2026-06-01", "close": 9.14, "volume": 1080342.0}, {"date": "2026-06-02", "close": 9.33, "volume": 2881061.0}, {"date": "2026-06-03", "close": 8.73, "volume": 1343957.0}, {"date": "2026-06-04", "close": 9.05, "volume": 4187291.0}, {"date": "2026-06-05", "close": 8.22, "volume": 1519685.0}, {"date": "2026-06-08", "close": 8.09, "volume": 821245.0}, {"date": "2026-06-09", "close": 8.25, "volume": 1102737.0}, {"date": "2026-06-10", "close": 7.94, "volume": 1004661.0}, {"date": "2026-06-11", "close": 8.0, "volume": 1010456.0}, {"date": "2026-06-12", "close": 7.89, "volume": 697178.0}, {"date": "2026-06-15", "close": 8.23, "volume": 651929.0}, {"date": "2026-06-16", "close": 8.21, "volume": 734574.0}, {"date": "2026-06-17", "close": 8.55, "volume": 1176248.0}, {"date": "2026-06-18", "close": 9.17, "volume": 1545900.0}, {"date": "2026-06-22", "close": 9.04, "volume": 872491.0}, {"date": "2026-06-23", "close": 8.86, "volume": 969504.0}, {"date": "2026-06-24", "close": 9.73, "volume": 1200019.0}, {"date": "2026-06-25", "close": 9.57, "volume": 1434725.0}, {"date": "2026-06-26", "close": 10.25, "volume": 2529224.0}, {"date": "2026-06-29", "close": 10.21, "volume": 1317465.0}, {"date": "2026-06-30", "close": 9.91, "volume": 1044685.0}, {"date": "2026-07-01", "close": 10.28, "volume": 1725132.0}, {"date": "2026-07-02", "close": 10.4, "volume": 865448.0}, {"date": "2026-07-06", "close": 10.11, "volume": 1391652.0}, {"date": "2026-07-07", "close": 9.34, "volume": 1162218.0}, {"date": "2026-07-08", "close": 9.07, "volume": 1098030.0}, {"date": "2026-07-09", "close": 9.73, "volume": 1201361.0}, {"date": "2026-07-10", "close": 9.09, "volume": 1085057.0}, {"date": "2026-07-13", "close": 9.05, "volume": 655151.0}, {"date": "2026-07-14", "close": 9.04, "volume": 703171.0}, {"date": "2026-07-15", "close": 9.0, "volume": 607203.0}, {"date": "2026-07-16", "close": 8.29, "volume": 1244286.0}, {"date": "2026-07-17", "close": 7.91, "volume": 1158383.0}, {"date": "2026-07-20", "close": 7.55, "volume": 877915.0}, {"date": "2026-07-21", "close": 7.89, "volume": 704069.0}, {"date": "2026-07-22", "close": 7.83, "volume": 604326.0}, {"date": "2026-07-23", "close": 7.93, "volume": 763255.0}, {"date": "2026-07-24", "close": 7.36, "volume": 771289.0}], "refreshing": true}