{"ticker": "EGO", "overview": {"name": "Eldorado Gold Corporation Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EGO", "has_prices": true, "as_of": "2026-07-24", "last": 31.88, "prev_close": 31.99, "change": -0.10999999999999943, "change_pct": -0.0034385745545482786, "session_volume": 2196343.0, "vwap_5": 31.135115308426972, "vwap_20": 30.956704122689775, "vwap_60": 31.632192276938483, "vwap_250": 32.946402403101445, "high_52w": 49.71, "low_52w": 24.93, "avg_volume_20": 2081992.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000081", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "Eldorado GOLD Corp /FI", "who_key": "ELDORADO GOLD CORP /FI", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ELDORADO GOLD CORP /FI moves to a 7.2% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/918608/0000869178-26-000081-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001422848-26-000097", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Capital Research Global Investors moves to a 6.9% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000097-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0002052113-26-000705", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 9.1% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000705-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001422848-26-000044", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Capital Research Global Investors takes a 5.2% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000044-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001817646-26-000006", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "Eldorado GOLD Corp /FI", "who_key": "ELDORADO GOLD CORP /FI", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ELDORADO GOLD CORP /FI takes a 5.2567% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/918608/0001817646-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002052113-26-000425", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in EGO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000425-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000081", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "Eldorado GOLD Corp /FI", "who_key": "ELDORADO GOLD CORP /FI", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ELDORADO GOLD CORP /FI moves to a 7.2% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/918608/0000869178-26-000081-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001422848-26-000097", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Capital Research Global Investors moves to a 6.9% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000097-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0002052113-26-000705", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 9.1% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000705-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001422848-26-000044", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Capital Research Global Investors takes a 5.2% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000044-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001817646-26-000006", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "Eldorado GOLD Corp /FI", "who_key": "ELDORADO GOLD CORP /FI", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ELDORADO GOLD CORP /FI takes a 5.2567% passive stake in EGO", "source_url": "https://www.sec.gov/Archives/edgar/data/918608/0001817646-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002052113-26-000425", "src": "13DG", "ticker": "EGO", "cik": "918608", "company": "ELDORADO GOLD CORP /FI", "company_raw": "ELDORADO GOLD CORP /FI", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in EGO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000425-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "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": "Eldorado Gold Corporation Ordinary Shares", "new_value": "ELDORADO GOLD CORP /FI", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000918608", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000918608", "applied": 1, "detected_at": "2026-09-11T14:35:51.350232"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.41, "volume": 1352163.0}, {"date": "2021-07-28", "close": 9.61, "volume": 961565.0}, {"date": "2021-07-29", "close": 9.82, "volume": 1691832.0}, {"date": "2021-07-30", "close": 9.33, "volume": 2839269.0}, {"date": "2021-08-02", "close": 9.26, "volume": 1850151.0}, {"date": "2021-08-03", "close": 9.23, "volume": 2317636.0}, {"date": "2021-08-04", "close": 9.3, "volume": 1576355.0}, {"date": "2021-08-05", "close": 9.11, "volume": 1998863.0}, {"date": "2021-08-06", "close": 8.86, "volume": 2188665.0}, {"date": "2021-08-09", "close": 8.53, "volume": 2328448.0}, {"date": "2021-08-10", "close": 8.46, "volume": 1778232.0}, {"date": "2021-08-11", "close": 8.73, "volume": 1560424.0}, {"date": "2021-08-12", "close": 8.46, "volume": 1426285.0}, {"date": "2021-08-13", "close": 8.64, "volume": 937372.0}, {"date": "2021-08-16", "close": 8.47, "volume": 1130667.0}, {"date": "2021-08-17", "close": 8.38, "volume": 1282897.0}, {"date": "2021-08-18", "close": 8.31, "volume": 2391914.0}, {"date": "2021-08-19", "close": 8.06, "volume": 2046725.0}, {"date": "2021-08-20", "close": 8.08, "volume": 1308382.0}, {"date": "2021-08-23", "close": 8.51, "volume": 1536294.0}, {"date": "2021-08-24", "close": 8.55, "volume": 943949.0}, {"date": "2021-08-25", "close": 8.45, "volume": 1402376.0}, {"date": "2021-08-26", "close": 8.36, "volume": 1111852.0}, {"date": "2021-08-27", "close": 8.83, "volume": 1595875.0}, {"date": "2021-08-30", "close": 8.56, "volume": 1125997.0}, {"date": "2021-08-31", "close": 8.77, "volume": 871766.0}, {"date": "2021-09-01", "close": 8.74, "volume": 1197605.0}, {"date": "2021-09-02", "close": 8.68, "volume": 964585.0}, {"date": "2021-09-03", "close": 9.0, "volume": 1854088.0}, {"date": "2021-09-07", "close": 8.67, "volume": 1229882.0}, {"date": "2021-09-08", "close": 8.65, "volume": 1197367.0}, {"date": "2021-09-09", "close": 8.49, "volume": 1447419.0}, {"date": "2021-09-10", "close": 8.26, "volume": 1603714.0}, {"date": "2021-09-13", "close": 8.51, "volume": 1788189.0}, {"date": "2021-09-14", "close": 8.47, "volume": 1195180.0}, {"date": "2021-09-15", "close": 8.49, "volume": 1169841.0}, {"date": "2021-09-16", "close": 8.16, "volume": 2842144.0}, {"date": "2021-09-17", "close": 8.25, "volume": 2984540.0}, {"date": "2021-09-20", "close": 8.28, "volume": 1642981.0}, {"date": "2021-09-21", "close": 8.26, "volume": 1160701.0}, {"date": "2021-09-22", "close": 8.24, "volume": 1913659.0}, {"date": "2021-09-23", "close": 7.88, "volume": 2093105.0}, {"date": "2021-09-24", "close": 7.82, "volume": 1840887.0}, {"date": "2021-09-27", "close": 7.87, "volume": 1531714.0}, {"date": "2021-09-28", "close": 7.89, "volume": 2278891.0}, {"date": "2021-09-29", "close": 7.5, "volume": 2233926.0}, {"date": "2021-09-30", "close": 7.73, "volume": 2202100.0}, {"date": "2021-10-01", "close": 7.76, "volume": 1983790.0}, {"date": "2021-10-04", "close": 7.92, "volume": 1359617.0}, {"date": "2021-10-05", "close": 8.0, "volume": 1464637.0}, {"date": "2021-10-06", "close": 8.26, "volume": 2258496.0}, {"date": "2021-10-07", "close": 8.35, "volume": 2475789.0}, {"date": "2021-10-08", "close": 8.44, "volume": 1582925.0}, {"date": "2021-10-11", "close": 8.41, "volume": 622158.0}, {"date": "2021-10-12", "close": 8.7, "volume": 1410578.0}, {"date": "2021-10-13", "close": 9.51, "volume": 5287050.0}, {"date": "2021-10-14", "close": 9.56, "volume": 1998077.0}, {"date": "2021-10-15", "close": 9.64, "volume": 2106718.0}, {"date": "2021-10-18", "close": 9.48, "volume": 1041672.0}, {"date": "2021-10-19", "close": 9.5, "volume": 1243374.0}, {"date": "2021-10-20", "close": 9.52, "volume": 968746.0}, {"date": "2021-10-21", "close": 9.58, "volume": 1404854.0}, {"date": "2021-10-22", "close": 9.65, "volume": 1740615.0}, {"date": "2021-10-25", "close": 9.92, "volume": 1737975.0}, {"date": "2021-10-26", "close": 9.87, "volume": 912075.0}, {"date": "2021-10-27", "close": 9.89, "volume": 1835476.0}, {"date": "2021-10-28", "close": 9.63, "volume": 2618689.0}, {"date": "2021-10-29", "close": 8.96, "volume": 3342365.0}, {"date": "2021-11-01", "close": 9.29, "volume": 1683887.0}, {"date": "2021-11-02", "close": 9.25, "volume": 1477421.0}, {"date": "2021-11-03", "close": 9.46, "volume": 1526625.0}, {"date": "2021-11-04", "close": 9.38, "volume": 1152984.0}, {"date": "2021-11-05", "close": 9.66, "volume": 1649138.0}, {"date": "2021-11-08", "close": 9.69, "volume": 1240862.0}, {"date": "2021-11-09", "close": 9.76, "volume": 1335890.0}, {"date": "2021-11-10", "close": 9.93, "volume": 2174627.0}, {"date": "2021-11-11", "close": 10.22, "volume": 2189221.0}, {"date": "2021-11-12", "close": 10.2, "volume": 1560616.0}, {"date": "2021-11-15", "close": 10.17, "volume": 2321653.0}, {"date": "2021-11-16", "close": 9.9, "volume": 1958676.0}, {"date": "2021-11-17", "close": 9.96, "volume": 1341827.0}, {"date": "2021-11-18", "close": 9.91, "volume": 1048518.0}, {"date": "2021-11-19", "close": 9.69, "volume": 1494524.0}, {"date": "2021-11-22", "close": 9.66, "volume": 2042887.0}, {"date": "2021-11-23", "close": 9.32, "volume": 1806626.0}, {"date": "2021-11-24", "close": 9.39, "volume": 1069579.0}, {"date": "2021-11-26", "close": 9.29, "volume": 1731757.0}, {"date": "2021-11-29", "close": 9.06, "volume": 2037918.0}, {"date": "2021-11-30", "close": 8.98, "volume": 1905568.0}, {"date": "2021-12-01", "close": 8.72, "volume": 2067276.0}, {"date": "2021-12-02", "close": 8.66, "volume": 2172538.0}, {"date": "2021-12-03", "close": 8.98, "volume": 3680325.0}, {"date": "2021-12-06", "close": 9.18, "volume": 1053174.0}, {"date": "2021-12-07", "close": 9.25, "volume": 1191189.0}, {"date": "2021-12-08", "close": 9.14, "volume": 1561988.0}, {"date": "2021-12-09", "close": 8.82, "volume": 2404817.0}, {"date": "2021-12-10", "close": 8.79, "volume": 2213137.0}, {"date": "2021-12-13", "close": 8.82, "volume": 1592887.0}, {"date": "2021-12-14", "close": 8.72, "volume": 1936188.0}, {"date": "2021-12-15", "close": 8.59, "volume": 2643289.0}, {"date": "2021-12-16", "close": 8.9, "volume": 3533143.0}, {"date": "2021-12-17", "close": 8.74, "volume": 4831179.0}, {"date": "2021-12-20", "close": 8.65, "volume": 2946307.0}, {"date": "2021-12-21", "close": 9.06, "volume": 2378937.0}, {"date": "2021-12-22", "close": 9.32, "volume": 1689292.0}, {"date": "2021-12-23", "close": 9.43, "volume": 1126883.0}, {"date": "2021-12-27", "close": 9.43, "volume": 859321.0}, {"date": "2021-12-28", "close": 9.36, "volume": 1000509.0}, {"date": "2021-12-29", "close": 9.25, "volume": 922081.0}, {"date": "2021-12-30", "close": 9.37, "volume": 1311789.0}, {"date": "2021-12-31", "close": 9.35, "volume": 1330965.0}, {"date": "2022-01-03", "close": 9.13, "volume": 1024602.0}, {"date": "2022-01-04", "close": 9.32, "volume": 2274791.0}, {"date": "2022-01-05", "close": 9.14, "volume": 2745856.0}, {"date": "2022-01-06", "close": 8.88, "volume": 2992556.0}, {"date": "2022-01-07", "close": 9.07, "volume": 1397331.0}, {"date": "2022-01-10", "close": 9.34, "volume": 2051235.0}, {"date": "2022-01-11", "close": 9.52, "volume": 1869039.0}, {"date": "2022-01-12", "close": 9.66, "volume": 1580014.0}, {"date": "2022-01-13", "close": 9.54, "volume": 1894023.0}, {"date": "2022-01-14", "close": 9.54, "volume": 1448658.0}, {"date": "2022-01-18", "close": 9.24, "volume": 2080419.0}, {"date": "2022-01-19", "close": 9.91, "volume": 4443094.0}, {"date": "2022-01-20", "close": 9.5, "volume": 2635321.0}, {"date": "2022-01-21", "close": 9.22, "volume": 2773153.0}, {"date": "2022-01-24", "close": 8.99, "volume": 2534719.0}, {"date": "2022-01-25", "close": 9.35, "volume": 2278066.0}, {"date": "2022-01-26", "close": 8.93, "volume": 2331128.0}, {"date": "2022-01-27", "close": 8.62, "volume": 2718859.0}, {"date": "2022-01-28", "close": 8.53, "volume": 2033710.0}, {"date": "2022-01-31", "close": 8.75, "volume": 1686226.0}, {"date": "2022-02-01", "close": 8.79, "volume": 1345369.0}, {"date": "2022-02-02", "close": 8.9, "volume": 2235431.0}, {"date": "2022-02-03", "close": 8.86, "volume": 1899253.0}, {"date": "2022-02-04", "close": 9.03, "volume": 1787293.0}, {"date": "2022-02-07", "close": 9.4, "volume": 2365668.0}, {"date": "2022-02-08", "close": 9.59, "volume": 1662614.0}, {"date": "2022-02-09", "close": 9.45, "volume": 1783131.0}, {"date": "2022-02-10", "close": 9.28, "volume": 2322944.0}, {"date": "2022-02-11", "close": 10.03, "volume": 3895018.0}, {"date": "2022-02-14", "close": 10.37, "volume": 3676699.0}, {"date": "2022-02-15", "close": 10.27, "volume": 2465171.0}, {"date": "2022-02-16", "close": 10.34, "volume": 3005900.0}, {"date": "2022-02-17", "close": 11.01, "volume": 5626313.0}, {"date": "2022-02-18", "close": 10.96, "volume": 2828254.0}, {"date": "2022-02-22", "close": 10.85, "volume": 2994958.0}, {"date": "2022-02-23", "close": 11.12, "volume": 3231285.0}, {"date": "2022-02-24", "close": 10.75, "volume": 3851625.0}, {"date": "2022-02-25", "close": 11.18, "volume": 3564117.0}, {"date": "2022-02-28", "close": 10.95, "volume": 3269129.0}, {"date": "2022-03-01", "close": 11.34, "volume": 4085375.0}, {"date": "2022-03-02", "close": 11.23, "volume": 3088501.0}, {"date": "2022-03-03", "close": 11.19, "volume": 2268930.0}, {"date": "2022-03-04", "close": 11.39, "volume": 3351699.0}, {"date": "2022-03-07", "close": 11.43, "volume": 3708594.0}, {"date": "2022-03-08", "close": 11.55, "volume": 8074805.0}, {"date": "2022-03-09", "close": 11.52, "volume": 3399539.0}, {"date": "2022-03-10", "close": 11.64, "volume": 3614389.0}, {"date": "2022-03-11", "close": 11.4, "volume": 2085629.0}, {"date": "2022-03-14", "close": 10.84, "volume": 2150472.0}, {"date": "2022-03-15", "close": 10.87, "volume": 2245572.0}, {"date": "2022-03-16", "close": 10.82, "volume": 2403500.0}, {"date": "2022-03-17", "close": 11.14, "volume": 2370139.0}, {"date": "2022-03-18", "close": 11.02, "volume": 4308148.0}, {"date": "2022-03-21", "close": 11.37, "volume": 1917879.0}, {"date": "2022-03-22", "close": 11.26, "volume": 1277144.0}, {"date": "2022-03-23", "close": 11.54, "volume": 1235908.0}, {"date": "2022-03-24", "close": 11.5, "volume": 1187795.0}, {"date": "2022-03-25", "close": 11.59, "volume": 1241112.0}, {"date": "2022-03-28", "close": 11.29, "volume": 2291565.0}, {"date": "2022-03-29", "close": 11.23, "volume": 2453378.0}, {"date": "2022-03-30", "close": 11.36, "volume": 1685663.0}, {"date": "2022-03-31", "close": 11.21, "volume": 1493307.0}, {"date": "2022-04-01", "close": 11.51, "volume": 1655374.0}, {"date": "2022-04-04", "close": 11.55, "volume": 2211604.0}, {"date": "2022-04-05", "close": 11.13, "volume": 1804945.0}, {"date": "2022-04-06", "close": 10.94, "volume": 1712341.0}, {"date": "2022-04-07", "close": 11.04, "volume": 1098796.0}, {"date": "2022-04-08", "close": 11.49, "volume": 1748173.0}, {"date": "2022-04-11", "close": 11.63, "volume": 2074323.0}, {"date": "2022-04-12", "close": 11.72, "volume": 3231506.0}, {"date": "2022-04-13", "close": 12.16, "volume": 2316239.0}, {"date": "2022-04-14", "close": 12.2, "volume": 2438949.0}, {"date": "2022-04-18", "close": 12.2, "volume": 1559530.0}, {"date": "2022-04-19", "close": 11.92, "volume": 1936114.0}, {"date": "2022-04-20", "close": 12.11, "volume": 1643392.0}, {"date": "2022-04-21", "close": 11.6, "volume": 2021102.0}, {"date": "2022-04-22", "close": 11.17, "volume": 1937710.0}, {"date": "2022-04-25", "close": 10.74, "volume": 2050743.0}, {"date": "2022-04-26", "close": 10.39, "volume": 1495073.0}, {"date": "2022-04-27", "close": 10.32, "volume": 1544841.0}, {"date": "2022-04-28", "close": 10.55, "volume": 2373520.0}, {"date": "2022-04-29", "close": 9.72, "volume": 4809024.0}, {"date": "2022-05-02", "close": 9.46, "volume": 2674128.0}, {"date": "2022-05-03", "close": 9.57, "volume": 1748674.0}, {"date": "2022-05-04", "close": 9.58, "volume": 2151047.0}, {"date": "2022-05-05", "close": 9.16, "volume": 2023771.0}, {"date": "2022-05-06", "close": 9.02, "volume": 1417413.0}, {"date": "2022-05-09", "close": 8.54, "volume": 2369250.0}, {"date": "2022-05-10", "close": 8.39, "volume": 2085888.0}, {"date": "2022-05-11", "close": 8.39, "volume": 2877294.0}, {"date": "2022-05-12", "close": 7.94, "volume": 2767125.0}, {"date": "2022-05-13", "close": 8.09, "volume": 2508679.0}, {"date": "2022-05-16", "close": 8.08, "volume": 2310779.0}, {"date": "2022-05-17", "close": 8.13, "volume": 2339795.0}, {"date": "2022-05-18", "close": 7.94, "volume": 1779644.0}, {"date": "2022-05-19", "close": 8.52, "volume": 4845646.0}, {"date": "2022-05-20", "close": 8.39, "volume": 1360415.0}, {"date": "2022-05-23", "close": 8.35, "volume": 1294140.0}, {"date": "2022-05-24", "close": 8.49, "volume": 1497107.0}, {"date": "2022-05-25", "close": 8.31, "volume": 2649967.0}, {"date": "2022-05-26", "close": 8.2, "volume": 1694917.0}, {"date": "2022-05-27", "close": 8.16, "volume": 2179384.0}, {"date": "2022-05-31", "close": 8.03, "volume": 1943254.0}, {"date": "2022-06-01", "close": 8.11, "volume": 1884772.0}, {"date": "2022-06-02", "close": 8.55, "volume": 1833864.0}, {"date": "2022-06-03", "close": 8.39, "volume": 1260121.0}, {"date": "2022-06-06", "close": 8.28, "volume": 1876381.0}, {"date": "2022-06-07", "close": 8.25, "volume": 1312656.0}, {"date": "2022-06-08", "close": 8.18, "volume": 1644289.0}, {"date": "2022-06-09", "close": 7.9, "volume": 1722779.0}, {"date": "2022-06-10", "close": 8.33, "volume": 2939147.0}, {"date": "2022-06-13", "close": 7.65, "volume": 2387578.0}, {"date": "2022-06-14", "close": 7.37, "volume": 2133529.0}, {"date": "2022-06-15", "close": 7.38, "volume": 2497619.0}, {"date": "2022-06-16", "close": 7.36, "volume": 2205260.0}, {"date": "2022-06-17", "close": 7.33, "volume": 4211958.0}, {"date": "2022-06-21", "close": 7.32, "volume": 1408023.0}, {"date": "2022-06-22", "close": 7.2, "volume": 1237830.0}, {"date": "2022-06-23", "close": 6.87, "volume": 1651189.0}, {"date": "2022-06-24", "close": 7.11, "volume": 1567647.0}, {"date": "2022-06-27", "close": 7.16, "volume": 1417538.0}, {"date": "2022-06-28", "close": 6.87, "volume": 1362447.0}, {"date": "2022-06-29", "close": 6.76, "volume": 1542104.0}, {"date": "2022-06-30", "close": 6.39, "volume": 1531339.0}, {"date": "2022-07-01", "close": 6.52, "volume": 2138499.0}, {"date": "2022-07-05", "close": 5.96, "volume": 2764583.0}, {"date": "2022-07-06", "close": 5.8, "volume": 2192200.0}, {"date": "2022-07-07", "close": 5.83, "volume": 2805229.0}, {"date": "2022-07-08", "close": 5.74, "volume": 1671933.0}, {"date": "2022-07-11", "close": 5.56, "volume": 1470627.0}, {"date": "2022-07-12", "close": 5.55, "volume": 2960939.0}, {"date": "2022-07-13", "close": 5.7, "volume": 3032722.0}, {"date": "2022-07-14", "close": 5.57, "volume": 3347282.0}, {"date": "2022-07-15", "close": 5.49, "volume": 1877821.0}, {"date": "2022-07-18", "close": 5.65, "volume": 2321433.0}, {"date": "2022-07-19", "close": 5.85, "volume": 2419128.0}, {"date": "2022-07-20", "close": 5.71, "volume": 1929237.0}, {"date": "2022-07-21", "close": 5.79, "volume": 1760761.0}, {"date": "2022-07-22", "close": 5.69, "volume": 1851527.0}, {"date": "2022-07-25", "close": 5.67, "volume": 1570560.0}, {"date": "2022-07-26", "close": 5.6, "volume": 2988159.0}, {"date": "2022-07-27", "close": 5.77, "volume": 3382238.0}, {"date": "2022-07-28", "close": 5.87, "volume": 3918008.0}, {"date": "2022-07-29", "close": 6.16, "volume": 5334380.0}, {"date": "2022-08-01", "close": 6.08, "volume": 2339096.0}, {"date": "2022-08-02", "close": 5.94, "volume": 1927034.0}, {"date": "2022-08-03", "close": 5.82, "volume": 2296802.0}, {"date": "2022-08-04", "close": 6.08, "volume": 1769772.0}, {"date": "2022-08-05", "close": 6.05, "volume": 2145867.0}, {"date": "2022-08-08", "close": 6.33, "volume": 2272540.0}, {"date": "2022-08-09", "close": 6.4, "volume": 1477954.0}, {"date": "2022-08-10", "close": 6.34, "volume": 1911173.0}, {"date": "2022-08-11", "close": 6.32, "volume": 1569701.0}, {"date": "2022-08-12", "close": 6.57, "volume": 1791578.0}, {"date": "2022-08-15", "close": 6.38, "volume": 2159970.0}, {"date": "2022-08-16", "close": 6.31, "volume": 1564925.0}, {"date": "2022-08-17", "close": 6.06, "volume": 1454519.0}, {"date": "2022-08-18", "close": 6.11, "volume": 1057085.0}, {"date": "2022-08-19", "close": 5.99, "volume": 1454778.0}, {"date": "2022-08-22", "close": 5.93, "volume": 2309641.0}, {"date": "2022-08-23", "close": 6.09, "volume": 790074.0}, {"date": "2022-08-24", "close": 6.17, "volume": 1358654.0}, {"date": "2022-08-25", "close": 6.22, "volume": 905708.0}, {"date": "2022-08-26", "close": 5.83, "volume": 1708376.0}, {"date": "2022-08-29", "close": 5.76, "volume": 1803284.0}, {"date": "2022-08-30", "close": 5.6, "volume": 1680664.0}, {"date": "2022-08-31", "close": 5.52, "volume": 2312836.0}, {"date": "2022-09-01", "close": 5.29, "volume": 2339300.0}, {"date": "2022-09-02", "close": 5.61, "volume": 2317216.0}, {"date": "2022-09-06", "close": 5.5, "volume": 1246868.0}, {"date": "2022-09-07", "close": 5.83, "volume": 3969087.0}, {"date": "2022-09-08", "close": 5.82, "volume": 1898382.0}, {"date": "2022-09-09", "close": 5.93, "volume": 1915334.0}, {"date": "2022-09-12", "close": 6.05, "volume": 2227906.0}, {"date": "2022-09-13", "close": 5.86, "volume": 1894263.0}, {"date": "2022-09-14", "close": 5.87, "volume": 1044209.0}, {"date": "2022-09-15", "close": 5.63, "volume": 1867867.0}, {"date": "2022-09-16", "close": 5.73, "volume": 2420551.0}, {"date": "2022-09-19", "close": 5.9, "volume": 1303663.0}, {"date": "2022-09-20", "close": 5.82, "volume": 1856769.0}, {"date": "2022-09-21", "close": 5.85, "volume": 2003507.0}, {"date": "2022-09-22", "close": 5.76, "volume": 1764761.0}, {"date": "2022-09-23", "close": 5.35, "volume": 1907598.0}, {"date": "2022-09-26", "close": 5.16, "volume": 2033243.0}, {"date": "2022-09-27", "close": 5.2, "volume": 1381159.0}, {"date": "2022-09-28", "close": 5.9, "volume": 3431977.0}, {"date": "2022-09-29", "close": 5.89, "volume": 1528909.0}, {"date": "2022-09-30", "close": 6.03, "volume": 4920308.0}, {"date": "2022-10-03", "close": 6.6, "volume": 3478486.0}, {"date": "2022-10-04", "close": 6.83, "volume": 1831144.0}, {"date": "2022-10-05", "close": 6.8, "volume": 1474049.0}, {"date": "2022-10-06", "close": 6.86, "volume": 1344364.0}, {"date": "2022-10-07", "close": 6.55, "volume": 1772158.0}, {"date": "2022-10-10", "close": 6.36, "volume": 1252681.0}, {"date": "2022-10-11", "close": 6.25, "volume": 1395684.0}, {"date": "2022-10-12", "close": 6.3, "volume": 1244048.0}, {"date": "2022-10-13", "close": 6.22, "volume": 2974786.0}, {"date": "2022-10-14", "close": 5.75, "volume": 2104345.0}, {"date": "2022-10-17", "close": 5.86, "volume": 1164383.0}, {"date": "2022-10-18", "close": 5.96, "volume": 923941.0}, {"date": "2022-10-19", "close": 5.66, "volume": 1424289.0}, {"date": "2022-10-20", "close": 5.72, "volume": 1758282.0}, {"date": "2022-10-21", "close": 6.07, "volume": 1262052.0}, {"date": "2022-10-24", "close": 5.91, "volume": 1604450.0}, {"date": "2022-10-25", "close": 6.05, "volume": 1245011.0}, {"date": "2022-10-26", "close": 6.29, "volume": 1357797.0}, {"date": "2022-10-27", "close": 6.14, "volume": 1806776.0}, {"date": "2022-10-28", "close": 5.86, "volume": 4356537.0}, {"date": "2022-10-31", "close": 5.59, "volume": 1389725.0}, {"date": "2022-11-01", "close": 6.09, "volume": 3664090.0}, {"date": "2022-11-02", "close": 5.67, "volume": 3114195.0}, {"date": "2022-11-03", "close": 5.51, "volume": 2492343.0}, {"date": "2022-11-04", "close": 6.21, "volume": 3159184.0}, {"date": "2022-11-07", "close": 6.32, "volume": 2012261.0}, {"date": "2022-11-08", "close": 6.7, "volume": 3144363.0}, {"date": "2022-11-09", "close": 6.55, "volume": 1482562.0}, {"date": "2022-11-10", "close": 6.99, "volume": 3172879.0}, {"date": "2022-11-11", "close": 7.1, "volume": 1593922.0}, {"date": "2022-11-14", "close": 7.13, "volume": 1225378.0}, {"date": "2022-11-15", "close": 7.01, "volume": 1003484.0}, {"date": "2022-11-16", "close": 6.91, "volume": 757835.0}, {"date": "2022-11-17", "close": 6.72, "volume": 983781.0}, {"date": "2022-11-18", "close": 6.83, "volume": 768531.0}, {"date": "2022-11-21", "close": 6.93, "volume": 1937095.0}, {"date": "2022-11-22", "close": 7.65, "volume": 2854305.0}, {"date": "2022-11-23", "close": 7.64, "volume": 1930561.0}, {"date": "2022-11-25", "close": 7.59, "volume": 401419.0}, {"date": "2022-11-28", "close": 7.2, "volume": 1214439.0}, {"date": "2022-11-29", "close": 7.36, "volume": 996230.0}, {"date": "2022-11-30", "close": 7.66, "volume": 2202501.0}, {"date": "2022-12-01", "close": 8.39, "volume": 3404339.0}, {"date": "2022-12-02", "close": 8.31, "volume": 1600156.0}, {"date": "2022-12-05", "close": 8.04, "volume": 1227192.0}, {"date": "2022-12-06", "close": 8.04, "volume": 2246822.0}, {"date": "2022-12-07", "close": 8.14, "volume": 1643688.0}, {"date": "2022-12-08", "close": 8.38, "volume": 1298950.0}, {"date": "2022-12-09", "close": 8.19, "volume": 1371056.0}, {"date": "2022-12-12", "close": 8.17, "volume": 1088518.0}, {"date": "2022-12-13", "close": 8.33, "volume": 1043881.0}, {"date": "2022-12-14", "close": 8.2, "volume": 972715.0}, {"date": "2022-12-15", "close": 8.0, "volume": 2800920.0}, {"date": "2022-12-16", "close": 8.26, "volume": 3582081.0}, {"date": "2022-12-19", "close": 7.87, "volume": 1774350.0}, {"date": "2022-12-20", "close": 8.37, "volume": 2017054.0}, {"date": "2022-12-21", "close": 8.31, "volume": 1780301.0}, {"date": "2022-12-22", "close": 8.19, "volume": 1931443.0}, {"date": "2022-12-23", "close": 8.39, "volume": 1506318.0}, {"date": "2022-12-27", "close": 8.67, "volume": 1069859.0}, {"date": "2022-12-28", "close": 8.29, "volume": 1250109.0}, {"date": "2022-12-29", "close": 8.35, "volume": 760013.0}, {"date": "2022-12-30", "close": 8.36, "volume": 657775.0}, {"date": "2023-01-03", "close": 8.49, "volume": 1206471.0}, {"date": "2023-01-04", "close": 8.86, "volume": 1495409.0}, {"date": "2023-01-05", "close": 8.69, "volume": 1777406.0}, {"date": "2023-01-06", "close": 8.9, "volume": 1414656.0}, {"date": "2023-01-09", "close": 8.73, "volume": 1505038.0}, {"date": "2023-01-10", "close": 8.99, "volume": 1602842.0}, {"date": "2023-01-11", "close": 8.69, "volume": 2180784.0}, {"date": "2023-01-12", "close": 8.96, "volume": 2765963.0}, {"date": "2023-01-13", "close": 9.03, "volume": 1782404.0}, {"date": "2023-01-17", "close": 8.74, "volume": 2060989.0}, {"date": "2023-01-18", "close": 8.8, "volume": 2103902.0}, {"date": "2023-01-19", "close": 8.96, "volume": 1812847.0}, {"date": "2023-01-20", "close": 9.16, "volume": 1573899.0}, {"date": "2023-01-23", "close": 9.22, "volume": 1427106.0}, {"date": "2023-01-24", "close": 9.42, "volume": 1739684.0}, {"date": "2023-01-25", "close": 9.62, "volume": 1787022.0}, {"date": "2023-01-26", "close": 9.63, "volume": 1122926.0}, {"date": "2023-01-27", "close": 9.48, "volume": 1130756.0}, {"date": "2023-01-30", "close": 9.45, "volume": 1623206.0}, {"date": "2023-01-31", "close": 9.56, "volume": 829725.0}, {"date": "2023-02-01", "close": 9.9, "volume": 1334643.0}, {"date": "2023-02-02", "close": 9.53, "volume": 1807277.0}, {"date": "2023-02-03", "close": 9.35, "volume": 1973797.0}, {"date": "2023-02-06", "close": 9.21, "volume": 1285301.0}, {"date": "2023-02-07", "close": 9.34, "volume": 950754.0}, {"date": "2023-02-08", "close": 9.45, "volume": 1196355.0}, {"date": "2023-02-09", "close": 9.2, "volume": 2086988.0}, {"date": "2023-02-10", "close": 9.04, "volume": 1555518.0}, {"date": "2023-02-13", "close": 9.0, "volume": 1453707.0}, {"date": "2023-02-14", "close": 9.1, "volume": 1300959.0}, {"date": "2023-02-15", "close": 8.89, "volume": 1273505.0}, {"date": "2023-02-16", "close": 8.99, "volume": 2113023.0}, {"date": "2023-02-17", "close": 8.72, "volume": 3170671.0}, {"date": "2023-02-21", "close": 8.52, "volume": 3395820.0}, {"date": "2023-02-22", "close": 8.44, "volume": 2435357.0}, {"date": "2023-02-23", "close": 8.37, "volume": 2635869.0}, {"date": "2023-02-24", "close": 8.9, "volume": 3552930.0}, {"date": "2023-02-27", "close": 9.1, "volume": 2315780.0}, {"date": "2023-02-28", "close": 9.32, "volume": 1504444.0}, {"date": "2023-03-01", "close": 9.62, "volume": 1439207.0}, {"date": "2023-03-02", "close": 9.45, "volume": 1393804.0}, {"date": "2023-03-03", "close": 9.86, "volume": 2424265.0}, {"date": "2023-03-06", "close": 9.6, "volume": 1349539.0}, {"date": "2023-03-07", "close": 9.22, "volume": 1330064.0}, {"date": "2023-03-08", "close": 9.23, "volume": 2792057.0}, {"date": "2023-03-09", "close": 9.21, "volume": 792594.0}, {"date": "2023-03-10", "close": 9.12, "volume": 2596705.0}, {"date": "2023-03-13", "close": 9.58, "volume": 3042208.0}, {"date": "2023-03-14", "close": 9.73, "volume": 1591189.0}, {"date": "2023-03-15", "close": 9.58, "volume": 2150487.0}, {"date": "2023-03-16", "close": 9.45, "volume": 1664719.0}, {"date": "2023-03-17", "close": 9.9, "volume": 5301757.0}, {"date": "2023-03-20", "close": 10.04, "volume": 2362645.0}, {"date": "2023-03-21", "close": 9.51, "volume": 1743868.0}, {"date": "2023-03-22", "close": 9.76, "volume": 2005808.0}, {"date": "2023-03-23", "close": 9.79, "volume": 1671587.0}, {"date": "2023-03-24", "close": 9.83, "volume": 1323689.0}, {"date": "2023-03-27", "close": 9.95, "volume": 2011513.0}, {"date": "2023-03-28", "close": 10.17, "volume": 1890208.0}, {"date": "2023-03-29", "close": 10.29, "volume": 1924880.0}, {"date": "2023-03-30", "close": 10.46, "volume": 1420079.0}, {"date": "2023-03-31", "close": 10.36, "volume": 1419836.0}, {"date": "2023-04-03", "close": 10.71, "volume": 1512107.0}, {"date": "2023-04-04", "close": 10.9, "volume": 1839234.0}, {"date": "2023-04-05", "close": 10.84, "volume": 1954537.0}, {"date": "2023-04-06", "close": 10.82, "volume": 828375.0}, {"date": "2023-04-10", "close": 10.83, "volume": 1080979.0}, {"date": "2023-04-11", "close": 10.99, "volume": 1798495.0}, {"date": "2023-04-12", "close": 11.2, "volume": 1602852.0}, {"date": "2023-04-13", "close": 11.52, "volume": 2363192.0}, {"date": "2023-04-14", "close": 11.55, "volume": 1651887.0}, {"date": "2023-04-17", "close": 11.18, "volume": 1260359.0}, {"date": "2023-04-18", "close": 11.31, "volume": 1669646.0}, {"date": "2023-04-19", "close": 11.06, "volume": 1351524.0}, {"date": "2023-04-20", "close": 10.86, "volume": 2155293.0}, {"date": "2023-04-21", "close": 10.68, "volume": 1552309.0}, {"date": "2023-04-24", "close": 10.76, "volume": 733984.0}, {"date": "2023-04-25", "close": 10.67, "volume": 1220346.0}, {"date": "2023-04-26", "close": 10.46, "volume": 1641072.0}, {"date": "2023-04-27", "close": 10.52, "volume": 1491767.0}, {"date": "2023-04-28", "close": 11.05, "volume": 4076955.0}, {"date": "2023-05-01", "close": 11.19, "volume": 1797219.0}, {"date": "2023-05-02", "close": 11.59, "volume": 2658915.0}, {"date": "2023-05-03", "close": 11.82, "volume": 2980366.0}, {"date": "2023-05-04", "close": 11.92, "volume": 2894542.0}, {"date": "2023-05-05", "close": 11.99, "volume": 1668607.0}, {"date": "2023-05-08", "close": 11.93, "volume": 1200427.0}, {"date": "2023-05-09", "close": 11.96, "volume": 1204547.0}, {"date": "2023-05-10", "close": 11.68, "volume": 1845125.0}, {"date": "2023-05-11", "close": 11.33, "volume": 2179039.0}, {"date": "2023-05-12", "close": 11.24, "volume": 1072570.0}, {"date": "2023-05-15", "close": 11.29, "volume": 1458034.0}, {"date": "2023-05-16", "close": 11.07, "volume": 1229158.0}, {"date": "2023-05-17", "close": 10.87, "volume": 1099306.0}, {"date": "2023-05-18", "close": 10.49, "volume": 1939635.0}, {"date": "2023-05-19", "close": 10.41, "volume": 1450165.0}, {"date": "2023-05-22", "close": 10.33, "volume": 698852.0}, {"date": "2023-05-23", "close": 10.42, "volume": 1258048.0}, {"date": "2023-05-24", "close": 10.14, "volume": 1601183.0}, {"date": "2023-05-25", "close": 9.95, "volume": 1643898.0}, {"date": "2023-05-26", "close": 10.19, "volume": 1473221.0}, {"date": "2023-05-30", "close": 10.28, "volume": 1917981.0}, {"date": "2023-05-31", "close": 9.43, "volume": 5483450.0}, {"date": "2023-06-01", "close": 9.92, "volume": 2105116.0}, {"date": "2023-06-02", "close": 9.67, "volume": 1253913.0}, {"date": "2023-06-05", "close": 9.68, "volume": 762935.0}, {"date": "2023-06-06", "close": 9.84, "volume": 1936022.0}, {"date": "2023-06-07", "close": 9.73, "volume": 2013991.0}, {"date": "2023-06-08", "close": 9.86, "volume": 1121966.0}, {"date": "2023-06-09", "close": 9.77, "volume": 1231663.0}, {"date": "2023-06-12", "close": 9.91, "volume": 696225.0}, {"date": "2023-06-13", "close": 9.92, "volume": 1171539.0}, {"date": "2023-06-14", "close": 9.96, "volume": 1527685.0}, {"date": "2023-06-15", "close": 9.92, "volume": 1365026.0}, {"date": "2023-06-16", "close": 10.18, "volume": 1928992.0}, {"date": "2023-06-20", "close": 9.83, "volume": 1320227.0}, {"date": "2023-06-21", "close": 9.86, "volume": 842776.0}, {"date": "2023-06-22", "close": 9.83, "volume": 833047.0}, {"date": "2023-06-23", "close": 9.85, "volume": 1258894.0}, {"date": "2023-06-26", "close": 9.88, "volume": 588804.0}, {"date": "2023-06-27", "close": 9.58, "volume": 2465760.0}, {"date": "2023-06-28", "close": 9.77, "volume": 1654270.0}, {"date": "2023-06-29", "close": 9.95, "volume": 1446199.0}, {"date": "2023-06-30", "close": 10.1, "volume": 1446200.0}, {"date": "2023-07-03", "close": 10.26, "volume": 495842.0}, {"date": "2023-07-05", "close": 10.09, "volume": 1209491.0}, {"date": "2023-07-06", "close": 9.81, "volume": 1201918.0}, {"date": "2023-07-07", "close": 9.94, "volume": 797569.0}, {"date": "2023-07-10", "close": 10.33, "volume": 1036101.0}, {"date": "2023-07-11", "close": 10.35, "volume": 1043654.0}, {"date": "2023-07-12", "close": 10.97, "volume": 2424119.0}, {"date": "2023-07-13", "close": 11.08, "volume": 1244737.0}, {"date": "2023-07-14", "close": 11.09, "volume": 850609.0}, {"date": "2023-07-17", "close": 11.17, "volume": 991954.0}, {"date": "2023-07-18", "close": 11.35, "volume": 913818.0}, {"date": "2023-07-19", "close": 11.36, "volume": 1252920.0}, {"date": "2023-07-20", "close": 11.09, "volume": 967352.0}, {"date": "2023-07-21", "close": 10.98, "volume": 849857.0}, {"date": "2023-07-24", "close": 10.95, "volume": 785029.0}, {"date": "2023-07-25", "close": 11.01, "volume": 764739.0}, {"date": "2023-07-26", "close": 10.84, "volume": 1552112.0}, {"date": "2023-07-27", "close": 10.15, "volume": 2533407.0}, {"date": "2023-07-28", "close": 9.62, "volume": 3028857.0}, {"date": "2023-07-31", "close": 9.81, "volume": 1262953.0}, {"date": "2023-08-01", "close": 9.67, "volume": 1085387.0}, {"date": "2023-08-02", "close": 9.38, "volume": 2045131.0}, {"date": "2023-08-03", "close": 9.22, "volume": 1159138.0}, {"date": "2023-08-04", "close": 9.24, "volume": 1029114.0}, {"date": "2023-08-07", "close": 9.21, "volume": 765511.0}, {"date": "2023-08-08", "close": 9.17, "volume": 747126.0}, {"date": "2023-08-09", "close": 9.09, "volume": 690885.0}, {"date": "2023-08-10", "close": 9.08, "volume": 921898.0}, {"date": "2023-08-11", "close": 9.16, "volume": 1356638.0}, {"date": "2023-08-14", "close": 9.02, "volume": 484290.0}, {"date": "2023-08-15", "close": 8.84, "volume": 1279544.0}, {"date": "2023-08-16", "close": 8.81, "volume": 1166294.0}, {"date": "2023-08-17", "close": 8.76, "volume": 1222905.0}, {"date": "2023-08-18", "close": 8.66, "volume": 744577.0}, {"date": "2023-08-21", "close": 8.69, "volume": 892542.0}, {"date": "2023-08-22", "close": 8.77, "volume": 1224044.0}, {"date": "2023-08-23", "close": 9.21, "volume": 1280516.0}, {"date": "2023-08-24", "close": 9.06, "volume": 958024.0}, {"date": "2023-08-25", "close": 8.94, "volume": 644833.0}, {"date": "2023-08-28", "close": 9.21, "volume": 743171.0}, {"date": "2023-08-29", "close": 9.47, "volume": 593776.0}, {"date": "2023-08-30", "close": 9.55, "volume": 862238.0}, {"date": "2023-08-31", "close": 9.57, "volume": 747470.0}, {"date": "2023-09-01", "close": 9.56, "volume": 749076.0}, {"date": "2023-09-05", "close": 9.57, "volume": 1902248.0}, {"date": "2023-09-06", "close": 9.54, "volume": 972031.0}, {"date": "2023-09-07", "close": 9.47, "volume": 668282.0}, {"date": "2023-09-08", "close": 9.46, "volume": 988557.0}, {"date": "2023-09-11", "close": 9.8, "volume": 1155301.0}, {"date": "2023-09-12", "close": 9.73, "volume": 1110105.0}, {"date": "2023-09-13", "close": 9.63, "volume": 779064.0}, {"date": "2023-09-14", "close": 9.74, "volume": 783017.0}, {"date": "2023-09-15", "close": 10.02, "volume": 4757162.0}, {"date": "2023-09-18", "close": 10.13, "volume": 878029.0}, {"date": "2023-09-19", "close": 10.0, "volume": 1020734.0}, {"date": "2023-09-20", "close": 10.05, "volume": 728064.0}, {"date": "2023-09-21", "close": 9.71, "volume": 722633.0}, {"date": "2023-09-22", "close": 9.6, "volume": 608047.0}, {"date": "2023-09-25", "close": 9.59, "volume": 1269223.0}, {"date": "2023-09-26", "close": 9.19, "volume": 1519615.0}, {"date": "2023-09-27", "close": 8.99, "volume": 1551101.0}, {"date": "2023-09-28", "close": 8.96, "volume": 1981992.0}, {"date": "2023-09-29", "close": 8.91, "volume": 728548.0}, {"date": "2023-10-02", "close": 8.43, "volume": 2174225.0}, {"date": "2023-10-03", "close": 8.68, "volume": 1247722.0}, {"date": "2023-10-04", "close": 8.47, "volume": 1520741.0}, {"date": "2023-10-05", "close": 8.7, "volume": 965158.0}, {"date": "2023-10-06", "close": 8.93, "volume": 1349499.0}, {"date": "2023-10-09", "close": 9.02, "volume": 854761.0}, {"date": "2023-10-10", "close": 9.11, "volume": 949624.0}, {"date": "2023-10-11", "close": 9.6, "volume": 1890818.0}, {"date": "2023-10-12", "close": 9.33, "volume": 1520917.0}, {"date": "2023-10-13", "close": 9.8, "volume": 1920894.0}, {"date": "2023-10-16", "close": 9.76, "volume": 1226628.0}, {"date": "2023-10-17", "close": 9.96, "volume": 1192568.0}, {"date": "2023-10-18", "close": 10.07, "volume": 1610756.0}, {"date": "2023-10-19", "close": 10.13, "volume": 1432354.0}, {"date": "2023-10-20", "close": 10.21, "volume": 2071000.0}, {"date": "2023-10-23", "close": 10.24, "volume": 2364991.0}, {"date": "2023-10-24", "close": 10.34, "volume": 1698638.0}, {"date": "2023-10-25", "close": 10.2, "volume": 2327932.0}, {"date": "2023-10-26", "close": 9.88, "volume": 1790413.0}, {"date": "2023-10-27", "close": 10.78, "volume": 4197610.0}, {"date": "2023-10-30", "close": 10.88, "volume": 3080471.0}, {"date": "2023-10-31", "close": 10.81, "volume": 3129929.0}, {"date": "2023-11-01", "close": 10.95, "volume": 1929471.0}, {"date": "2023-11-02", "close": 10.92, "volume": 3105512.0}, {"date": "2023-11-03", "close": 11.2, "volume": 3113008.0}, {"date": "2023-11-06", "close": 11.14, "volume": 961913.0}, {"date": "2023-11-07", "close": 10.83, "volume": 1910592.0}, {"date": "2023-11-08", "close": 10.48, "volume": 1427308.0}, {"date": "2023-11-09", "close": 10.53, "volume": 1254467.0}, {"date": "2023-11-10", "close": 10.42, "volume": 1155076.0}, {"date": "2023-11-13", "close": 10.29, "volume": 1405092.0}, {"date": "2023-11-14", "close": 10.71, "volume": 1607666.0}, {"date": "2023-11-15", "close": 10.66, "volume": 883969.0}, {"date": "2023-11-16", "close": 11.11, "volume": 1815203.0}, {"date": "2023-11-17", "close": 11.14, "volume": 1371660.0}, {"date": "2023-11-20", "close": 11.09, "volume": 1168370.0}, {"date": "2023-11-21", "close": 11.47, "volume": 2220927.0}, {"date": "2023-11-22", "close": 11.67, "volume": 1446766.0}, {"date": "2023-11-24", "close": 11.97, "volume": 1391340.0}, {"date": "2023-11-27", "close": 12.26, "volume": 2128624.0}, {"date": "2023-11-28", "close": 12.97, "volume": 3209947.0}, {"date": "2023-11-29", "close": 12.95, "volume": 1677703.0}, {"date": "2023-11-30", "close": 13.13, "volume": 1859454.0}, {"date": "2023-12-01", "close": 13.52, "volume": 2650316.0}, {"date": "2023-12-04", "close": 13.06, "volume": 2418610.0}, {"date": "2023-12-05", "close": 12.83, "volume": 2031110.0}, {"date": "2023-12-06", "close": 12.92, "volume": 1620941.0}, {"date": "2023-12-07", "close": 12.82, "volume": 1301641.0}, {"date": "2023-12-08", "close": 12.49, "volume": 2349357.0}, {"date": "2023-12-11", "close": 12.29, "volume": 1350276.0}, {"date": "2023-12-12", "close": 11.95, "volume": 1821228.0}, {"date": "2023-12-13", "close": 12.68, "volume": 2439000.0}, {"date": "2023-12-14", "close": 12.59, "volume": 2346220.0}, {"date": "2023-12-15", "close": 12.67, "volume": 3514100.0}, {"date": "2023-12-18", "close": 12.8, "volume": 1246127.0}, {"date": "2023-12-19", "close": 13.19, "volume": 1557992.0}, {"date": "2023-12-20", "close": 12.71, "volume": 1730042.0}, {"date": "2023-12-21", "close": 13.04, "volume": 1724680.0}, {"date": "2023-12-22", "close": 13.28, "volume": 3116477.0}, {"date": "2023-12-26", "close": 13.3, "volume": 826383.0}, {"date": "2023-12-27", "close": 13.3, "volume": 1180488.0}, {"date": "2023-12-28", "close": 13.07, "volume": 1271200.0}, {"date": "2023-12-29", "close": 12.97, "volume": 1239981.0}, {"date": "2024-01-02", "close": 12.62, "volume": 1622242.0}, {"date": "2024-01-03", "close": 11.89, "volume": 2080818.0}, {"date": "2024-01-04", "close": 11.92, "volume": 1644121.0}, {"date": "2024-01-05", "close": 11.96, "volume": 1427525.0}, {"date": "2024-01-08", "close": 12.13, "volume": 1172162.0}, {"date": "2024-01-09", "close": 12.08, "volume": 762592.0}, {"date": "2024-01-10", "close": 12.19, "volume": 912901.0}, {"date": "2024-01-11", "close": 12.15, "volume": 927794.0}, {"date": "2024-01-12", "close": 12.72, "volume": 1213296.0}, {"date": "2024-01-16", "close": 12.67, "volume": 1140446.0}, {"date": "2024-01-17", "close": 12.54, "volume": 1214886.0}, {"date": "2024-01-18", "close": 12.62, "volume": 1257066.0}, {"date": "2024-01-19", "close": 12.64, "volume": 1222600.0}, {"date": "2024-01-22", "close": 12.73, "volume": 1268046.0}, {"date": "2024-01-23", "close": 12.65, "volume": 1242520.0}, {"date": "2024-01-24", "close": 11.99, "volume": 2277128.0}, {"date": "2024-01-25", "close": 12.42, "volume": 1417157.0}, {"date": "2024-01-26", "close": 12.2, "volume": 1231976.0}, {"date": "2024-01-29", "close": 12.07, "volume": 2002067.0}, {"date": "2024-01-30", "close": 12.1, "volume": 1323411.0}, {"date": "2024-01-31", "close": 12.21, "volume": 1244669.0}, {"date": "2024-02-01", "close": 12.9, "volume": 1488719.0}, {"date": "2024-02-02", "close": 12.37, "volume": 1713234.0}, {"date": "2024-02-05", "close": 12.2, "volume": 763472.0}, {"date": "2024-02-06", "close": 12.38, "volume": 641070.0}, {"date": "2024-02-07", "close": 12.33, "volume": 886422.0}, {"date": "2024-02-08", "close": 12.16, "volume": 1067409.0}, {"date": "2024-02-09", "close": 11.89, "volume": 1293982.0}, {"date": "2024-02-12", "close": 11.8, "volume": 985565.0}, {"date": "2024-02-13", "close": 10.85, "volume": 2979814.0}, {"date": "2024-02-14", "close": 10.88, "volume": 1086496.0}, {"date": "2024-02-15", "close": 11.04, "volume": 1688724.0}, {"date": "2024-02-16", "close": 10.94, "volume": 1577711.0}, {"date": "2024-02-20", "close": 11.3, "volume": 1933810.0}, {"date": "2024-02-21", "close": 11.37, "volume": 2303592.0}, {"date": "2024-02-22", "close": 11.27, "volume": 1594950.0}, {"date": "2024-02-23", "close": 10.59, "volume": 4966318.0}, {"date": "2024-02-26", "close": 10.76, "volume": 1874887.0}, {"date": "2024-02-27", "close": 10.33, "volume": 2450033.0}, {"date": "2024-02-28", "close": 10.15, "volume": 1654473.0}, {"date": "2024-02-29", "close": 10.39, "volume": 1572408.0}, {"date": "2024-03-01", "close": 10.83, "volume": 2037689.0}, {"date": "2024-03-04", "close": 11.36, "volume": 2377773.0}, {"date": "2024-03-05", "close": 11.8, "volume": 3322091.0}, {"date": "2024-03-06", "close": 12.16, "volume": 1638879.0}, {"date": "2024-03-07", "close": 12.3, "volume": 1201425.0}, {"date": "2024-03-08", "close": 12.21, "volume": 1614710.0}, {"date": "2024-03-11", "close": 12.33, "volume": 1200717.0}, {"date": "2024-03-12", "close": 12.42, "volume": 1126543.0}, {"date": "2024-03-13", "close": 12.62, "volume": 913429.0}, {"date": "2024-03-14", "close": 12.76, "volume": 1799191.0}, {"date": "2024-03-15", "close": 13.02, "volume": 2725684.0}, {"date": "2024-03-18", "close": 13.06, "volume": 1341365.0}, {"date": "2024-03-19", "close": 12.99, "volume": 2083986.0}, {"date": "2024-03-20", "close": 13.37, "volume": 1713449.0}, {"date": "2024-03-21", "close": 13.32, "volume": 1962994.0}, {"date": "2024-03-22", "close": 13.41, "volume": 1135814.0}, {"date": "2024-03-25", "close": 13.49, "volume": 1490874.0}, {"date": "2024-03-26", "close": 13.59, "volume": 1192480.0}, {"date": "2024-03-27", "close": 13.97, "volume": 1457537.0}, {"date": "2024-03-28", "close": 14.07, "volume": 2600302.0}, {"date": "2024-04-01", "close": 14.38, "volume": 1611745.0}, {"date": "2024-04-02", "close": 14.77, "volume": 3248080.0}, {"date": "2024-04-03", "close": 15.02, "volume": 1883230.0}, {"date": "2024-04-04", "close": 14.73, "volume": 3058559.0}, {"date": "2024-04-05", "close": 15.12, "volume": 3308623.0}, {"date": "2024-04-08", "close": 15.07, "volume": 2413022.0}, {"date": "2024-04-09", "close": 15.66, "volume": 2887751.0}, {"date": "2024-04-10", "close": 15.3, "volume": 1448995.0}, {"date": "2024-04-11", "close": 15.6, "volume": 1759590.0}, {"date": "2024-04-12", "close": 15.14, "volume": 2677460.0}, {"date": "2024-04-15", "close": 15.1, "volume": 1630341.0}, {"date": "2024-04-16", "close": 15.06, "volume": 1321821.0}, {"date": "2024-04-17", "close": 14.96, "volume": 1306552.0}, {"date": "2024-04-18", "close": 14.9, "volume": 836554.0}, {"date": "2024-04-19", "close": 15.04, "volume": 2332517.0}, {"date": "2024-04-22", "close": 14.31, "volume": 1714234.0}, {"date": "2024-04-23", "close": 14.45, "volume": 1218217.0}, {"date": "2024-04-24", "close": 14.34, "volume": 780340.0}, {"date": "2024-04-25", "close": 14.78, "volume": 1604677.0}, {"date": "2024-04-26", "close": 15.2, "volume": 2138505.0}, {"date": "2024-04-29", "close": 15.19, "volume": 1495168.0}, {"date": "2024-04-30", "close": 14.26, "volume": 1510122.0}, {"date": "2024-05-01", "close": 14.41, "volume": 1354123.0}, {"date": "2024-05-02", "close": 14.64, "volume": 1250664.0}, {"date": "2024-05-03", "close": 14.31, "volume": 1258314.0}, {"date": "2024-05-06", "close": 14.75, "volume": 947643.0}, {"date": "2024-05-07", "close": 14.94, "volume": 1052070.0}, {"date": "2024-05-08", "close": 15.09, "volume": 1033980.0}, {"date": "2024-05-09", "close": 15.08, "volume": 1495477.0}, {"date": "2024-05-10", "close": 15.3, "volume": 1667621.0}, {"date": "2024-05-13", "close": 15.07, "volume": 1144683.0}, {"date": "2024-05-14", "close": 14.82, "volume": 1252705.0}, {"date": "2024-05-15", "close": 15.0, "volume": 1100619.0}, {"date": "2024-05-16", "close": 15.29, "volume": 1477131.0}, {"date": "2024-05-17", "close": 16.19, "volume": 1681382.0}, {"date": "2024-05-20", "close": 16.48, "volume": 1417431.0}, {"date": "2024-05-21", "close": 16.52, "volume": 1178943.0}, {"date": "2024-05-22", "close": 15.72, "volume": 1477624.0}, {"date": "2024-05-23", "close": 15.34, "volume": 1628143.0}, {"date": "2024-05-24", "close": 15.59, "volume": 1010999.0}, {"date": "2024-05-28", "close": 15.88, "volume": 1009304.0}, {"date": "2024-05-29", "close": 16.07, "volume": 1674577.0}, {"date": "2024-05-30", "close": 16.3, "volume": 1010000.0}, {"date": "2024-05-31", "close": 16.17, "volume": 1284453.0}, {"date": "2024-06-03", "close": 16.2, "volume": 1363915.0}, {"date": "2024-06-04", "close": 15.74, "volume": 1086144.0}, {"date": "2024-06-05", "close": 15.72, "volume": 1070729.0}, {"date": "2024-06-06", "close": 16.36, "volume": 1963773.0}, {"date": "2024-06-07", "close": 15.04, "volume": 2327891.0}, {"date": "2024-06-10", "close": 15.0, "volume": 1391393.0}, {"date": "2024-06-11", "close": 14.85, "volume": 1055434.0}, {"date": "2024-06-12", "close": 15.02, "volume": 1392963.0}, {"date": "2024-06-13", "close": 14.69, "volume": 1640959.0}, {"date": "2024-06-14", "close": 14.77, "volume": 1514202.0}, {"date": "2024-06-17", "close": 14.57, "volume": 1595063.0}, {"date": "2024-06-18", "close": 14.84, "volume": 1053456.0}, {"date": "2024-06-20", "close": 15.3, "volume": 1436371.0}, {"date": "2024-06-21", "close": 15.0, "volume": 4692063.0}, {"date": "2024-06-24", "close": 15.0, "volume": 981534.0}, {"date": "2024-06-25", "close": 15.0, "volume": 820754.0}, {"date": "2024-06-26", "close": 14.78, "volume": 1349377.0}, {"date": "2024-06-27", "close": 14.81, "volume": 1268696.0}, {"date": "2024-06-28", "close": 14.79, "volume": 813224.0}, {"date": "2024-07-01", "close": 14.68, "volume": 582571.0}, {"date": "2024-07-02", "close": 14.82, "volume": 1585708.0}, {"date": "2024-07-03", "close": 15.47, "volume": 892568.0}, {"date": "2024-07-05", "close": 15.83, "volume": 1131410.0}, {"date": "2024-07-08", "close": 16.06, "volume": 958286.0}, {"date": "2024-07-09", "close": 16.04, "volume": 630870.0}, {"date": "2024-07-10", "close": 16.17, "volume": 915501.0}, {"date": "2024-07-11", "close": 16.59, "volume": 1635156.0}, {"date": "2024-07-12", "close": 16.55, "volume": 1503933.0}, {"date": "2024-07-15", "close": 16.65, "volume": 1610767.0}, {"date": "2024-07-16", "close": 17.1, "volume": 2262921.0}, {"date": "2024-07-17", "close": 16.78, "volume": 1286762.0}, {"date": "2024-07-18", "close": 16.71, "volume": 863010.0}, {"date": "2024-07-19", "close": 16.44, "volume": 1258084.0}, {"date": "2024-07-22", "close": 16.41, "volume": 1071788.0}, {"date": "2024-07-23", "close": 16.54, "volume": 877599.0}, {"date": "2024-07-24", "close": 16.31, "volume": 917925.0}, {"date": "2024-07-25", "close": 15.69, "volume": 1063126.0}, {"date": "2024-07-26", "close": 16.01, "volume": 1138917.0}, {"date": "2024-07-29", "close": 16.56, "volume": 1140153.0}, {"date": "2024-07-30", "close": 16.62, "volume": 848636.0}, {"date": "2024-07-31", "close": 16.96, "volume": 1390929.0}, {"date": "2024-08-01", "close": 16.75, "volume": 1282638.0}, {"date": "2024-08-02", "close": 16.84, "volume": 3716827.0}, {"date": "2024-08-05", "close": 16.11, "volume": 2583143.0}, {"date": "2024-08-06", "close": 15.89, "volume": 1867725.0}, {"date": "2024-08-07", "close": 15.48, "volume": 1465611.0}, {"date": "2024-08-08", "close": 15.92, "volume": 2114514.0}, {"date": "2024-08-09", "close": 16.17, "volume": 1505707.0}, {"date": "2024-08-12", "close": 16.92, "volume": 2166328.0}, {"date": "2024-08-13", "close": 17.12, "volume": 2573459.0}, {"date": "2024-08-14", "close": 17.18, "volume": 1625729.0}, {"date": "2024-08-15", "close": 17.35, "volume": 1779479.0}, {"date": "2024-08-16", "close": 17.68, "volume": 2112954.0}, {"date": "2024-08-19", "close": 18.02, "volume": 1508048.0}, {"date": "2024-08-20", "close": 17.92, "volume": 1296762.0}, {"date": "2024-08-21", "close": 17.93, "volume": 777196.0}, {"date": "2024-08-22", "close": 17.58, "volume": 1060600.0}, {"date": "2024-08-23", "close": 17.74, "volume": 904305.0}, {"date": "2024-08-26", "close": 17.75, "volume": 582250.0}, {"date": "2024-08-27", "close": 17.74, "volume": 742324.0}, {"date": "2024-08-28", "close": 17.18, "volume": 1070614.0}, {"date": "2024-08-29", "close": 17.3, "volume": 592477.0}, {"date": "2024-08-30", "close": 17.25, "volume": 1160204.0}, {"date": "2024-09-03", "close": 16.35, "volume": 1814829.0}, {"date": "2024-09-04", "close": 16.12, "volume": 1140697.0}, {"date": "2024-09-05", "close": 16.41, "volume": 744657.0}, {"date": "2024-09-06", "close": 15.82, "volume": 1038698.0}, {"date": "2024-09-09", "close": 16.06, "volume": 535766.0}, {"date": "2024-09-10", "close": 16.48, "volume": 804710.0}, {"date": "2024-09-11", "close": 16.86, "volume": 1525259.0}, {"date": "2024-09-12", "close": 17.79, "volume": 1702965.0}, {"date": "2024-09-13", "close": 17.99, "volume": 1334946.0}, {"date": "2024-09-16", "close": 17.76, "volume": 891236.0}, {"date": "2024-09-17", "close": 17.38, "volume": 960139.0}, {"date": "2024-09-18", "close": 17.06, "volume": 1458178.0}, {"date": "2024-09-19", "close": 17.29, "volume": 1251184.0}, {"date": "2024-09-20", "close": 17.54, "volume": 1749477.0}, {"date": "2024-09-23", "close": 17.54, "volume": 1315738.0}, {"date": "2024-09-24", "close": 17.91, "volume": 1571645.0}, {"date": "2024-09-25", "close": 18.28, "volume": 2243981.0}, {"date": "2024-09-26", "close": 18.48, "volume": 2047362.0}, {"date": "2024-09-27", "close": 17.6, "volume": 1898560.0}, {"date": "2024-09-30", "close": 17.37, "volume": 1303206.0}, {"date": "2024-10-01", "close": 17.6, "volume": 1933685.0}, {"date": "2024-10-02", "close": 17.63, "volume": 1668982.0}, {"date": "2024-10-03", "close": 17.54, "volume": 1254089.0}, {"date": "2024-10-04", "close": 17.29, "volume": 1246220.0}, {"date": "2024-10-07", "close": 16.76, "volume": 1322014.0}, {"date": "2024-10-08", "close": 16.8, "volume": 849369.0}, {"date": "2024-10-09", "close": 16.55, "volume": 935861.0}, {"date": "2024-10-10", "close": 16.99, "volume": 1179221.0}, {"date": "2024-10-11", "close": 17.51, "volume": 1608681.0}, {"date": "2024-10-14", "close": 17.72, "volume": 1439517.0}, {"date": "2024-10-15", "close": 17.89, "volume": 1309784.0}, {"date": "2024-10-16", "close": 17.91, "volume": 1176851.0}, {"date": "2024-10-17", "close": 18.01, "volume": 1161172.0}, {"date": "2024-10-18", "close": 18.62, "volume": 2357773.0}, {"date": "2024-10-21", "close": 18.5, "volume": 1552423.0}, {"date": "2024-10-22", "close": 18.66, "volume": 1186373.0}, {"date": "2024-10-23", "close": 18.14, "volume": 1093638.0}, {"date": "2024-10-24", "close": 17.99, "volume": 1782547.0}, {"date": "2024-10-25", "close": 17.38, "volume": 2223005.0}, {"date": "2024-10-28", "close": 17.13, "volume": 1340314.0}, {"date": "2024-10-29", "close": 18.01, "volume": 1759590.0}, {"date": "2024-10-30", "close": 17.96, "volume": 2097814.0}, {"date": "2024-10-31", "close": 17.37, "volume": 1677228.0}, {"date": "2024-11-01", "close": 16.34, "volume": 3144557.0}, {"date": "2024-11-04", "close": 16.46, "volume": 1994041.0}, {"date": "2024-11-05", "close": 16.41, "volume": 1841496.0}, {"date": "2024-11-06", "close": 16.2, "volume": 2006889.0}, {"date": "2024-11-07", "close": 16.74, "volume": 1295237.0}, {"date": "2024-11-08", "close": 16.65, "volume": 1159791.0}, {"date": "2024-11-11", "close": 15.55, "volume": 2593431.0}, {"date": "2024-11-12", "close": 15.37, "volume": 1770117.0}, {"date": "2024-11-13", "close": 15.36, "volume": 1769347.0}, {"date": "2024-11-14", "close": 15.29, "volume": 2885541.0}, {"date": "2024-11-15", "close": 15.2, "volume": 2418163.0}, {"date": "2024-11-18", "close": 15.99, "volume": 1650461.0}, {"date": "2024-11-19", "close": 16.33, "volume": 920619.0}, {"date": "2024-11-20", "close": 16.18, "volume": 980151.0}, {"date": "2024-11-21", "close": 16.66, "volume": 904810.0}, {"date": "2024-11-22", "close": 16.56, "volume": 832140.0}, {"date": "2024-11-25", "close": 15.69, "volume": 1058740.0}, {"date": "2024-11-26", "close": 15.7, "volume": 714547.0}, {"date": "2024-11-27", "close": 15.88, "volume": 759586.0}, {"date": "2024-11-29", "close": 16.0, "volume": 376706.0}, {"date": "2024-12-02", "close": 15.79, "volume": 1069423.0}, {"date": "2024-12-03", "close": 16.23, "volume": 983377.0}, {"date": "2024-12-04", "close": 16.23, "volume": 1147787.0}, {"date": "2024-12-05", "close": 16.18, "volume": 705039.0}, {"date": "2024-12-06", "close": 15.83, "volume": 668059.0}, {"date": "2024-12-09", "close": 16.53, "volume": 1073853.0}, {"date": "2024-12-10", "close": 16.65, "volume": 1008707.0}, {"date": "2024-12-11", "close": 17.24, "volume": 899817.0}, {"date": "2024-12-12", "close": 16.53, "volume": 927839.0}, {"date": "2024-12-13", "close": 15.96, "volume": 950000.0}, {"date": "2024-12-16", "close": 15.97, "volume": 686767.0}, {"date": "2024-12-17", "close": 15.94, "volume": 950529.0}, {"date": "2024-12-18", "close": 15.17, "volume": 1001764.0}, {"date": "2024-12-19", "close": 14.97, "volume": 832796.0}, {"date": "2024-12-20", "close": 15.19, "volume": 2156598.0}, {"date": "2024-12-23", "close": 15.18, "volume": 907482.0}, {"date": "2024-12-24", "close": 15.04, "volume": 412333.0}, {"date": "2024-12-26", "close": 15.09, "volume": 492226.0}, {"date": "2024-12-27", "close": 14.97, "volume": 559766.0}, {"date": "2024-12-30", "close": 14.7, "volume": 916606.0}, {"date": "2024-12-31", "close": 14.87, "volume": 1421327.0}, {"date": "2025-01-02", "close": 15.69, "volume": 955987.0}, {"date": "2025-01-03", "close": 15.53, "volume": 444967.0}, {"date": "2025-01-06", "close": 15.27, "volume": 546621.0}, {"date": "2025-01-07", "close": 15.37, "volume": 960322.0}, {"date": "2025-01-08", "close": 16.05, "volume": 900513.0}, {"date": "2025-01-10", "close": 15.97, "volume": 787419.0}, {"date": "2025-01-13", "close": 15.37, "volume": 947190.0}, {"date": "2025-01-14", "close": 15.6, "volume": 1965487.0}, {"date": "2025-01-15", "close": 14.96, "volume": 3048523.0}, {"date": "2025-01-16", "close": 14.57, "volume": 2669224.0}, {"date": "2025-01-17", "close": 14.51, "volume": 1282318.0}, {"date": "2025-01-21", "close": 14.81, "volume": 2470850.0}, {"date": "2025-01-22", "close": 14.95, "volume": 1319730.0}, {"date": "2025-01-23", "close": 15.01, "volume": 1079728.0}, {"date": "2025-01-24", "close": 15.53, "volume": 1421367.0}, {"date": "2025-01-27", "close": 15.15, "volume": 1176205.0}, {"date": "2025-01-28", "close": 15.17, "volume": 1843666.0}, {"date": "2025-01-29", "close": 15.09, "volume": 1217059.0}, {"date": "2025-01-30", "close": 15.42, "volume": 2100585.0}, {"date": "2025-01-31", "close": 15.24, "volume": 1836720.0}, {"date": "2025-02-03", "close": 15.22, "volume": 1318111.0}, {"date": "2025-02-04", "close": 15.53, "volume": 2375132.0}, {"date": "2025-02-05", "close": 15.79, "volume": 2635384.0}, {"date": "2025-02-06", "close": 14.01, "volume": 6634309.0}, {"date": "2025-02-07", "close": 13.93, "volume": 2304436.0}, {"date": "2025-02-10", "close": 14.5, "volume": 2898151.0}, {"date": "2025-02-11", "close": 14.4, "volume": 1590610.0}, {"date": "2025-02-12", "close": 14.5, "volume": 1337595.0}, {"date": "2025-02-13", "close": 14.85, "volume": 1019809.0}, {"date": "2025-02-14", "close": 13.98, "volume": 2279132.0}, {"date": "2025-02-18", "close": 14.44, "volume": 1816056.0}, {"date": "2025-02-19", "close": 14.45, "volume": 1418748.0}, {"date": "2025-02-20", "close": 14.67, "volume": 2055327.0}, {"date": "2025-02-21", "close": 13.41, "volume": 3004072.0}, {"date": "2025-02-24", "close": 14.11, "volume": 2891725.0}, {"date": "2025-02-25", "close": 14.14, "volume": 2244164.0}, {"date": "2025-02-26", "close": 14.45, "volume": 1167688.0}, {"date": "2025-02-27", "close": 13.68, "volume": 1734762.0}, {"date": "2025-02-28", "close": 13.77, "volume": 3021729.0}, {"date": "2025-03-03", "close": 13.56, "volume": 1107937.0}, {"date": "2025-03-04", "close": 13.82, "volume": 1409537.0}, {"date": "2025-03-05", "close": 14.35, "volume": 1187981.0}, {"date": "2025-03-06", "close": 14.32, "volume": 1334249.0}, {"date": "2025-03-07", "close": 14.47, "volume": 1372638.0}, {"date": "2025-03-10", "close": 14.35, "volume": 1837194.0}, {"date": "2025-03-11", "close": 14.44, "volume": 2418151.0}, {"date": "2025-03-12", "close": 14.65, "volume": 1681345.0}, {"date": "2025-03-13", "close": 15.3, "volume": 1966267.0}, {"date": "2025-03-14", "close": 15.26, "volume": 1152765.0}, {"date": "2025-03-17", "close": 15.49, "volume": 1350605.0}, {"date": "2025-03-18", "close": 15.63, "volume": 1651586.0}, {"date": "2025-03-19", "close": 15.73, "volume": 1374975.0}, {"date": "2025-03-20", "close": 15.95, "volume": 1596343.0}, {"date": "2025-03-21", "close": 15.64, "volume": 2103733.0}, {"date": "2025-03-24", "close": 15.71, "volume": 1409160.0}, {"date": "2025-03-25", "close": 16.59, "volume": 2503319.0}, {"date": "2025-03-26", "close": 16.39, "volume": 1968373.0}, {"date": "2025-03-27", "close": 16.67, "volume": 1901811.0}, {"date": "2025-03-28", "close": 16.77, "volume": 1672384.0}, {"date": "2025-03-31", "close": 16.82, "volume": 2074776.0}, {"date": "2025-04-01", "close": 17.6, "volume": 3519892.0}, {"date": "2025-04-02", "close": 17.92, "volume": 3237347.0}, {"date": "2025-04-03", "close": 17.69, "volume": 5765798.0}, {"date": "2025-04-04", "close": 16.16, "volume": 3040551.0}, {"date": "2025-04-07", "close": 15.7, "volume": 3595216.0}, {"date": "2025-04-08", "close": 15.63, "volume": 2119370.0}, {"date": "2025-04-09", "close": 17.09, "volume": 4776366.0}, {"date": "2025-04-10", "close": 18.0, "volume": 2795290.0}, {"date": "2025-04-11", "close": 19.34, "volume": 4225317.0}, {"date": "2025-04-14", "close": 19.4, "volume": 1801538.0}, {"date": "2025-04-15", "close": 19.36, "volume": 1542803.0}, {"date": "2025-04-16", "close": 20.06, "volume": 2373586.0}, {"date": "2025-04-17", "close": 19.8, "volume": 1836278.0}, {"date": "2025-04-21", "close": 19.86, "volume": 1501421.0}, {"date": "2025-04-22", "close": 19.49, "volume": 2645599.0}, {"date": "2025-04-23", "close": 19.05, "volume": 2635312.0}, {"date": "2025-04-24", "close": 19.41, "volume": 2488034.0}, {"date": "2025-04-25", "close": 19.07, "volume": 1196466.0}, {"date": "2025-04-28", "close": 19.21, "volume": 1693546.0}, {"date": "2025-04-29", "close": 18.69, "volume": 1779036.0}, {"date": "2025-04-30", "close": 18.84, "volume": 3078726.0}, {"date": "2025-05-01", "close": 18.62, "volume": 4617806.0}, {"date": "2025-05-02", "close": 18.3, "volume": 3455456.0}, {"date": "2025-05-05", "close": 19.05, "volume": 1813264.0}, {"date": "2025-05-06", "close": 20.4, "volume": 2802737.0}, {"date": "2025-05-07", "close": 19.98, "volume": 2202449.0}, {"date": "2025-05-08", "close": 19.55, "volume": 1862824.0}, {"date": "2025-05-09", "close": 19.67, "volume": 1683544.0}, {"date": "2025-05-12", "close": 17.87, "volume": 3114315.0}, {"date": "2025-05-13", "close": 17.67, "volume": 1782231.0}, {"date": "2025-05-14", "close": 17.4, "volume": 1653321.0}, {"date": "2025-05-15", "close": 17.91, "volume": 2297523.0}, {"date": "2025-05-16", "close": 17.85, "volume": 1307780.0}, {"date": "2025-05-19", "close": 18.49, "volume": 1262978.0}, {"date": "2025-05-20", "close": 19.32, "volume": 2093822.0}, {"date": "2025-05-21", "close": 19.8, "volume": 1868770.0}, {"date": "2025-05-22", "close": 19.44, "volume": 1248339.0}, {"date": "2025-05-23", "close": 19.81, "volume": 2087716.0}, {"date": "2025-05-27", "close": 19.82, "volume": 1239980.0}, {"date": "2025-05-28", "close": 20.09, "volume": 827300.0}, {"date": "2025-05-29", "close": 19.99, "volume": 993945.0}, {"date": "2025-05-30", "close": 20.09, "volume": 2403634.0}, {"date": "2025-06-02", "close": 21.0, "volume": 2651652.0}, {"date": "2025-06-03", "close": 20.94, "volume": 2059329.0}, {"date": "2025-06-04", "close": 20.95, "volume": 1647796.0}, {"date": "2025-06-05", "close": 21.51, "volume": 2831024.0}, {"date": "2025-06-06", "close": 21.13, "volume": 2205379.0}, {"date": "2025-06-09", "close": 21.26, "volume": 1801901.0}, {"date": "2025-06-10", "close": 20.79, "volume": 1564300.0}, {"date": "2025-06-11", "close": 21.03, "volume": 2076667.0}, {"date": "2025-06-12", "close": 21.22, "volume": 1617492.0}, {"date": "2025-06-13", "close": 21.46, "volume": 2701555.0}, {"date": "2025-06-16", "close": 21.28, "volume": 2683131.0}, {"date": "2025-06-17", "close": 21.16, "volume": 1788442.0}, {"date": "2025-06-18", "close": 20.93, "volume": 1729458.0}, {"date": "2025-06-20", "close": 20.83, "volume": 2535449.0}, {"date": "2025-06-23", "close": 21.01, "volume": 2095668.0}, {"date": "2025-06-24", "close": 20.38, "volume": 2025382.0}, {"date": "2025-06-25", "close": 20.48, "volume": 1400409.0}, {"date": "2025-06-26", "close": 20.59, "volume": 1429559.0}, {"date": "2025-06-27", "close": 19.87, "volume": 2280485.0}, {"date": "2025-06-30", "close": 20.34, "volume": 1271113.0}, {"date": "2025-07-01", "close": 20.36, "volume": 1668541.0}, {"date": "2025-07-02", "close": 20.71, "volume": 1493620.0}, {"date": "2025-07-03", "close": 20.77, "volume": 822730.0}, {"date": "2025-07-07", "close": 20.88, "volume": 1047477.0}, {"date": "2025-07-08", "close": 19.84, "volume": 1783828.0}, {"date": "2025-07-09", "close": 19.89, "volume": 1524362.0}, {"date": "2025-07-10", "close": 19.94, "volume": 1178492.0}, {"date": "2025-07-11", "close": 20.48, "volume": 1382740.0}, {"date": "2025-07-14", "close": 20.51, "volume": 1612731.0}, {"date": "2025-07-15", "close": 20.37, "volume": 1282380.0}, {"date": "2025-07-16", "close": 20.35, "volume": 1290488.0}, {"date": "2025-07-17", "close": 20.13, "volume": 1036362.0}, {"date": "2025-07-18", "close": 19.75, "volume": 1060586.0}, {"date": "2025-07-21", "close": 20.43, "volume": 1855968.0}, {"date": "2025-07-22", "close": 20.96, "volume": 3023478.0}, {"date": "2025-07-23", "close": 20.92, "volume": 2463779.0}, {"date": "2025-07-24", "close": 20.47, "volume": 901956.0}, {"date": "2025-07-25", "close": 20.7, "volume": 1683021.0}, {"date": "2025-07-28", "close": 20.42, "volume": 1247823.0}, {"date": "2025-07-29", "close": 21.0, "volume": 1189023.0}, {"date": "2025-07-30", "close": 20.48, "volume": 1755522.0}, {"date": "2025-07-31", "close": 20.5, "volume": 2443846.0}, {"date": "2025-08-01", "close": 21.68, "volume": 3707012.0}, {"date": "2025-08-04", "close": 21.68, "volume": 1619433.0}, {"date": "2025-08-05", "close": 23.01, "volume": 3735928.0}, {"date": "2025-08-06", "close": 23.3, "volume": 2076411.0}, {"date": "2025-08-07", "close": 23.08, "volume": 1660418.0}, {"date": "2025-08-08", "close": 22.6, "volume": 2058453.0}, {"date": "2025-08-11", "close": 22.36, "volume": 1226349.0}, {"date": "2025-08-12", "close": 22.47, "volume": 814552.0}, {"date": "2025-08-13", "close": 22.64, "volume": 1362334.0}, {"date": "2025-08-14", "close": 22.46, "volume": 1415255.0}, {"date": "2025-08-15", "close": 22.83, "volume": 1322362.0}, {"date": "2025-08-18", "close": 22.93, "volume": 838618.0}, {"date": "2025-08-19", "close": 22.04, "volume": 1310506.0}, {"date": "2025-08-20", "close": 22.58, "volume": 1231065.0}, {"date": "2025-08-21", "close": 23.08, "volume": 1248375.0}, {"date": "2025-08-22", "close": 23.49, "volume": 1190201.0}, {"date": "2025-08-25", "close": 23.33, "volume": 683367.0}, {"date": "2025-08-26", "close": 24.3, "volume": 1569291.0}, {"date": "2025-08-27", "close": 24.28, "volume": 1020369.0}, {"date": "2025-08-28", "close": 24.07, "volume": 1230526.0}, {"date": "2025-08-29", "close": 24.78, "volume": 1328980.0}, {"date": "2025-09-02", "close": 25.43, "volume": 2487190.0}, {"date": "2025-09-03", "close": 25.49, "volume": 2325711.0}, {"date": "2025-09-04", "close": 25.19, "volume": 1781594.0}, {"date": "2025-09-05", "close": 26.12, "volume": 1775273.0}, {"date": "2025-09-08", "close": 26.31, "volume": 2154952.0}, {"date": "2025-09-09", "close": 26.19, "volume": 1151043.0}, {"date": "2025-09-10", "close": 26.81, "volume": 1618753.0}, {"date": "2025-09-11", "close": 27.67, "volume": 1686925.0}, {"date": "2025-09-12", "close": 28.06, "volume": 2061342.0}, {"date": "2025-09-15", "close": 28.23, "volume": 2126971.0}, {"date": "2025-09-16", "close": 27.25, "volume": 2461519.0}, {"date": "2025-09-17", "close": 27.02, "volume": 1608618.0}, {"date": "2025-09-18", "close": 26.99, "volume": 1665783.0}, {"date": "2025-09-19", "close": 27.91, "volume": 6319456.0}, {"date": "2025-09-22", "close": 28.5, "volume": 2218791.0}, {"date": "2025-09-23", "close": 28.61, "volume": 2181865.0}, {"date": "2025-09-24", "close": 28.05, "volume": 1679699.0}, {"date": "2025-09-25", "close": 28.55, "volume": 3222201.0}, {"date": "2025-09-26", "close": 28.85, "volume": 3902037.0}, {"date": "2025-09-29", "close": 28.47, "volume": 3120209.0}, {"date": "2025-09-30", "close": 28.89, "volume": 2073115.0}, {"date": "2025-10-01", "close": 29.45, "volume": 2212852.0}, {"date": "2025-10-02", "close": 29.23, "volume": 1591876.0}, {"date": "2025-10-03", "close": 29.15, "volume": 1815503.0}, {"date": "2025-10-06", "close": 29.87, "volume": 4379914.0}, {"date": "2025-10-07", "close": 29.09, "volume": 1809901.0}, {"date": "2025-10-08", "close": 29.04, "volume": 2809435.0}, {"date": "2025-10-09", "close": 27.34, "volume": 3291939.0}, {"date": "2025-10-10", "close": 27.6, "volume": 3280197.0}, {"date": "2025-10-13", "close": 28.76, "volume": 1762800.0}, {"date": "2025-10-14", "close": 28.33, "volume": 2436143.0}, {"date": "2025-10-15", "close": 29.18, "volume": 2471913.0}, {"date": "2025-10-16", "close": 30.85, "volume": 4520275.0}, {"date": "2025-10-17", "close": 28.18, "volume": 2668252.0}, {"date": "2025-10-20", "close": 28.74, "volume": 2551001.0}, {"date": "2025-10-21", "close": 25.74, "volume": 2623077.0}, {"date": "2025-10-22", "close": 26.22, "volume": 2374218.0}, {"date": "2025-10-23", "close": 26.25, "volume": 1366216.0}, {"date": "2025-10-24", "close": 26.04, "volume": 1231892.0}, {"date": "2025-10-27", "close": 25.1, "volume": 3371841.0}, {"date": "2025-10-28", "close": 25.07, "volume": 1866550.0}, {"date": "2025-10-29", "close": 25.09, "volume": 1302641.0}, {"date": "2025-10-30", "close": 25.51, "volume": 1475101.0}, {"date": "2025-10-31", "close": 25.64, "volume": 2152112.0}, {"date": "2025-11-03", "close": 25.8, "volume": 1881273.0}, {"date": "2025-11-04", "close": 24.93, "volume": 2425530.0}, {"date": "2025-11-05", "close": 26.49, "volume": 3020403.0}, {"date": "2025-11-06", "close": 26.27, "volume": 1418384.0}, {"date": "2025-11-07", "close": 26.78, "volume": 1084407.0}, {"date": "2025-11-10", "close": 28.1, "volume": 1768580.0}, {"date": "2025-11-11", "close": 28.12, "volume": 854377.0}, {"date": "2025-11-12", "close": 28.89, "volume": 1621624.0}, {"date": "2025-11-13", "close": 28.19, "volume": 1969137.0}, {"date": "2025-11-14", "close": 27.91, "volume": 1267118.0}, {"date": "2025-11-17", "close": 27.5, "volume": 1514335.0}, {"date": "2025-11-18", "close": 27.92, "volume": 1024254.0}, {"date": "2025-11-19", "close": 28.38, "volume": 1079469.0}, {"date": "2025-11-20", "close": 26.81, "volume": 1897622.0}, {"date": "2025-11-21", "close": 27.14, "volume": 1391531.0}, {"date": "2025-11-24", "close": 28.74, "volume": 1492466.0}, {"date": "2025-11-25", "close": 29.04, "volume": 1835919.0}, {"date": "2025-11-26", "close": 30.68, "volume": 1189570.0}, {"date": "2025-11-28", "close": 31.31, "volume": 889229.0}, {"date": "2025-12-01", "close": 31.27, "volume": 1681727.0}, {"date": "2025-12-02", "close": 30.75, "volume": 1570439.0}, {"date": "2025-12-03", "close": 30.75, "volume": 1327325.0}, {"date": "2025-12-04", "close": 31.29, "volume": 1037513.0}, {"date": "2025-12-05", "close": 31.1, "volume": 1597941.0}, {"date": "2025-12-08", "close": 30.87, "volume": 1972037.0}, {"date": "2025-12-09", "close": 32.36, "volume": 1924092.0}, {"date": "2025-12-10", "close": 33.57, "volume": 3101797.0}, {"date": "2025-12-11", "close": 35.08, "volume": 2765002.0}, {"date": "2025-12-12", "close": 34.66, "volume": 2447336.0}, {"date": "2025-12-15", "close": 34.34, "volume": 1956778.0}, {"date": "2025-12-16", "close": 34.41, "volume": 2158752.0}, {"date": "2025-12-17", "close": 34.36, "volume": 1404535.0}, {"date": "2025-12-18", "close": 34.61, "volume": 1357069.0}, {"date": "2025-12-19", "close": 35.53, "volume": 4615253.0}, {"date": "2025-12-22", "close": 37.07, "volume": 1448558.0}, {"date": "2025-12-23", "close": 37.39, "volume": 1043770.0}, {"date": "2025-12-24", "close": 36.83, "volume": 448421.0}, {"date": "2025-12-26", "close": 37.18, "volume": 776578.0}, {"date": "2025-12-29", "close": 35.7, "volume": 1333519.0}, {"date": "2025-12-30", "close": 36.13, "volume": 1230026.0}, {"date": "2025-12-31", "close": 35.92, "volume": 1242656.0}, {"date": "2026-01-02", "close": 35.42, "volume": 1186505.0}, {"date": "2026-01-05", "close": 36.42, "volume": 1915958.0}, {"date": "2026-01-06", "close": 37.8, "volume": 2137606.0}, {"date": "2026-01-07", "close": 38.01, "volume": 1299295.0}, {"date": "2026-01-08", "close": 37.92, "volume": 1373181.0}, {"date": "2026-01-09", "close": 38.28, "volume": 1153966.0}, {"date": "2026-01-12", "close": 40.12, "volume": 1457961.0}, {"date": "2026-01-13", "close": 40.93, "volume": 1666681.0}, {"date": "2026-01-14", "close": 40.91, "volume": 1545430.0}, {"date": "2026-01-15", "close": 40.61, "volume": 1163084.0}, {"date": "2026-01-16", "close": 40.28, "volume": 1267911.0}, {"date": "2026-01-20", "close": 42.89, "volume": 2465122.0}, {"date": "2026-01-21", "close": 44.85, "volume": 3004491.0}, {"date": "2026-01-22", "close": 45.17, "volume": 2890481.0}, {"date": "2026-01-23", "close": 46.2, "volume": 1825242.0}, {"date": "2026-01-26", "close": 48.17, "volume": 3533425.0}, {"date": "2026-01-27", "close": 48.23, "volume": 2722353.0}, {"date": "2026-01-28", "close": 49.71, "volume": 2610960.0}, {"date": "2026-01-29", "close": 48.16, "volume": 2249248.0}, {"date": "2026-01-30", "close": 42.92, "volume": 3567723.0}, {"date": "2026-02-02", "close": 39.12, "volume": 7530687.0}, {"date": "2026-02-03", "close": 39.65, "volume": 4744111.0}, {"date": "2026-02-04", "close": 39.75, "volume": 4403294.0}, {"date": "2026-02-05", "close": 36.99, "volume": 2944680.0}, {"date": "2026-02-06", "close": 39.02, "volume": 1689376.0}, {"date": "2026-02-09", "close": 41.98, "volume": 2436024.0}, {"date": "2026-02-10", "close": 43.51, "volume": 2266159.0}, {"date": "2026-02-11", "close": 46.3, "volume": 2403592.0}, {"date": "2026-02-12", "close": 45.15, "volume": 5292441.0}, {"date": "2026-02-13", "close": 47.37, "volume": 3238067.0}, {"date": "2026-02-17", "close": 45.33, "volume": 3429479.0}, {"date": "2026-02-18", "close": 46.87, "volume": 1879018.0}, {"date": "2026-02-19", "close": 47.63, "volume": 1870418.0}, {"date": "2026-02-20", "close": 43.0, "volume": 9789938.0}, {"date": "2026-02-23", "close": 43.9, "volume": 2923304.0}, {"date": "2026-02-24", "close": 43.37, "volume": 1992272.0}, {"date": "2026-02-25", "close": 44.4, "volume": 2177501.0}, {"date": "2026-02-26", "close": 45.53, "volume": 2039378.0}, {"date": "2026-02-27", "close": 46.42, "volume": 1815277.0}, {"date": "2026-03-02", "close": 46.33, "volume": 1757120.0}, {"date": "2026-03-03", "close": 41.87, "volume": 2544635.0}, {"date": "2026-03-04", "close": 41.64, "volume": 1701067.0}, {"date": "2026-03-05", "close": 40.47, "volume": 1894260.0}, {"date": "2026-03-06", "close": 40.46, "volume": 2695927.0}, {"date": "2026-03-09", "close": 40.56, "volume": 2598083.0}, {"date": "2026-03-10", "close": 42.49, "volume": 3344329.0}, {"date": "2026-03-11", "close": 40.82, "volume": 1405986.0}, {"date": "2026-03-12", "close": 38.82, "volume": 1616679.0}, {"date": "2026-03-13", "close": 36.77, "volume": 1945611.0}, {"date": "2026-03-16", "close": 37.59, "volume": 1504415.0}, {"date": "2026-03-17", "close": 37.12, "volume": 1483427.0}, {"date": "2026-03-18", "close": 34.6, "volume": 3419584.0}, {"date": "2026-03-19", "close": 32.35, "volume": 5408033.0}, {"date": "2026-03-20", "close": 31.4, "volume": 3724808.0}, {"date": "2026-03-23", "close": 32.95, "volume": 3931933.0}, {"date": "2026-03-24", "close": 33.18, "volume": 2701768.0}, {"date": "2026-03-25", "close": 34.49, "volume": 2185429.0}, {"date": "2026-03-26", "close": 33.04, "volume": 2552650.0}, {"date": "2026-03-27", "close": 33.8, "volume": 2193414.0}, {"date": "2026-03-30", "close": 32.39, "volume": 3789427.0}, {"date": "2026-03-31", "close": 34.33, "volume": 2428055.0}, {"date": "2026-04-01", "close": 36.13, "volume": 3256034.0}, {"date": "2026-04-02", "close": 35.81, "volume": 1824930.0}, {"date": "2026-04-06", "close": 35.89, "volume": 994261.0}, {"date": "2026-04-07", "close": 35.14, "volume": 2017032.0}, {"date": "2026-04-08", "close": 35.63, "volume": 2706293.0}, {"date": "2026-04-09", "close": 35.7, "volume": 1802316.0}, {"date": "2026-04-10", "close": 36.46, "volume": 2144126.0}, {"date": "2026-04-13", "close": 36.89, "volume": 1547407.0}, {"date": "2026-04-14", "close": 36.3, "volume": 4309767.0}, {"date": "2026-04-15", "close": 34.74, "volume": 3633721.0}, {"date": "2026-04-16", "close": 34.18, "volume": 3790194.0}, {"date": "2026-04-17", "close": 34.52, "volume": 4103067.0}, {"date": "2026-04-20", "close": 33.56, "volume": 4103752.0}, {"date": "2026-04-21", "close": 31.83, "volume": 3683816.0}, {"date": "2026-04-22", "close": 31.67, "volume": 4603319.0}, {"date": "2026-04-23", "close": 31.66, "volume": 5408472.0}, {"date": "2026-04-24", "close": 32.07, "volume": 4295863.0}, {"date": "2026-04-27", "close": 31.86, "volume": 1616166.0}, {"date": "2026-04-28", "close": 30.7, "volume": 3537974.0}, {"date": "2026-04-29", "close": 29.61, "volume": 4629174.0}, {"date": "2026-04-30", "close": 31.09, "volume": 10468240.0}, {"date": "2026-05-01", "close": 29.86, "volume": 6292737.0}, {"date": "2026-05-04", "close": 28.84, "volume": 4279503.0}, {"date": "2026-05-05", "close": 29.33, "volume": 2765147.0}, {"date": "2026-05-06", "close": 31.66, "volume": 3489770.0}, {"date": "2026-05-07", "close": 33.15, "volume": 8038827.0}, {"date": "2026-05-08", "close": 34.15, "volume": 3745273.0}, {"date": "2026-05-11", "close": 34.4, "volume": 3874437.0}, {"date": "2026-05-12", "close": 35.53, "volume": 3670381.0}, {"date": "2026-05-13", "close": 35.54, "volume": 3285887.0}, {"date": "2026-05-14", "close": 34.38, "volume": 2086347.0}, {"date": "2026-05-15", "close": 31.66, "volume": 2387119.0}, {"date": "2026-05-18", "close": 31.67, "volume": 1227093.0}, {"date": "2026-05-19", "close": 30.32, "volume": 2199252.0}, {"date": "2026-05-20", "close": 31.98, "volume": 3373935.0}, {"date": "2026-05-21", "close": 31.69, "volume": 1814569.0}, {"date": "2026-05-22", "close": 31.34, "volume": 1489755.0}, {"date": "2026-05-26", "close": 32.47, "volume": 1845791.0}, {"date": "2026-05-27", "close": 31.52, "volume": 2107244.0}, {"date": "2026-05-28", "close": 32.92, "volume": 2664114.0}, {"date": "2026-05-29", "close": 33.83, "volume": 3027041.0}, {"date": "2026-06-01", "close": 33.4, "volume": 1986563.0}, {"date": "2026-06-02", "close": 33.3, "volume": 2675470.0}, {"date": "2026-06-03", "close": 31.61, "volume": 2154907.0}, {"date": "2026-06-04", "close": 31.99, "volume": 1805674.0}, {"date": "2026-06-05", "close": 29.59, "volume": 3117086.0}, {"date": "2026-06-08", "close": 29.87, "volume": 2629701.0}, {"date": "2026-06-09", "close": 29.25, "volume": 2736300.0}, {"date": "2026-06-10", "close": 27.94, "volume": 2957277.0}, {"date": "2026-06-11", "close": 29.97, "volume": 3845929.0}, {"date": "2026-06-12", "close": 30.66, "volume": 2348435.0}, {"date": "2026-06-15", "close": 33.76, "volume": 3822159.0}, {"date": "2026-06-16", "close": 34.65, "volume": 2606276.0}, {"date": "2026-06-17", "close": 34.11, "volume": 6131856.0}, {"date": "2026-06-18", "close": 33.05, "volume": 5763028.0}, {"date": "2026-06-22", "close": 32.37, "volume": 2202681.0}, {"date": "2026-06-23", "close": 31.43, "volume": 2492497.0}, {"date": "2026-06-24", "close": 29.74, "volume": 5162568.0}, {"date": "2026-06-25", "close": 30.43, "volume": 3609387.0}, {"date": "2026-06-26", "close": 31.36, "volume": 3173047.0}, {"date": "2026-06-29", "close": 31.12, "volume": 2190279.0}, {"date": "2026-06-30", "close": 31.09, "volume": 2094996.0}, {"date": "2026-07-01", "close": 31.66, "volume": 1834695.0}, {"date": "2026-07-02", "close": 33.68, "volume": 4222086.0}, {"date": "2026-07-06", "close": 33.41, "volume": 1587010.0}, {"date": "2026-07-07", "close": 32.02, "volume": 1857623.0}, {"date": "2026-07-08", "close": 29.72, "volume": 3489255.0}, {"date": "2026-07-09", "close": 30.6, "volume": 1486600.0}, {"date": "2026-07-10", "close": 30.24, "volume": 944203.0}, {"date": "2026-07-13", "close": 29.14, "volume": 1534717.0}, {"date": "2026-07-14", "close": 29.48, "volume": 1540224.0}, {"date": "2026-07-15", "close": 29.44, "volume": 1368559.0}, {"date": "2026-07-16", "close": 28.02, "volume": 1511140.0}, {"date": "2026-07-17", "close": 27.95, "volume": 1808392.0}, {"date": "2026-07-20", "close": 27.73, "volume": 1055715.0}, {"date": "2026-07-21", "close": 30.46, "volume": 3190852.0}, {"date": "2026-07-22", "close": 32.09, "volume": 2197563.0}, {"date": "2026-07-23", "close": 31.99, "volume": 2356555.0}, {"date": "2026-07-24", "close": 31.88, "volume": 2196343.0}], "refreshing": true}