{"ticker": "FIGS", "overview": {"cik": "1846576", "ticker": "FIGS", "name": "FIGS, Inc.", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "sic": "2300", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054342", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054319", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002492", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047419", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047417", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047413", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041604", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040604", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040602", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040600", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040598", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040596", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040594", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040592", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035262", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-12", "title": "Form SCHEDULE 13D/A", "accession": "0001628280-26-034138", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-12", "title": "Form SCHEDULE 13D/A", "accession": "0001628280-26-034137", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032216", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032106", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031588", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031586", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001628280-26-030019", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001628280-26-030016", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001628280-26-026863", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001628280-26-026852", "price_sensitive": false}]}, "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": "FIGS", "has_prices": true, "as_of": "2026-07-24", "last": 9.51, "prev_close": 9.24, "change": 0.2699999999999996, "change_pct": 0.029220779220779175, "session_volume": 2080588.0, "vwap_5": 9.744010612360515, "vwap_20": 10.219856696563758, "vwap_60": 11.77252787138531, "vwap_250": 11.386717790544186, "high_52w": 17.12, "low_52w": 7.38, "avg_volume_20": 3059790.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-054847", "src": "INSIDERS", "ticker": "FIGS", "cik": "1846576", "company": "FIGS, Inc.", "company_raw": "FIGS, Inc.", "who": "Heather L. Hasson", "who_key": "Hasson Heather L.", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 329150.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on FIGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846576/000162828026054847/0001628280-26-054847-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001628280-26-054839", "src": "INSIDERS", "ticker": "FIGS", "cik": "1846576", "company": "FIGS, Inc.", "company_raw": "FIGS, Inc.", "who": "Sarah Oughtred", "who_key": "Oughtred Sarah", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 239825.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CFO files routine paperwork on FIGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029049/000162828026054839/0001628280-26-054839-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0002012383-26-002492", "src": "13DG", "ticker": "FIGS", "cik": "1846576", "company": "FIGS, Inc.", "company_raw": "FIGS, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in FIGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002492-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001628280-26-034137", "src": "13DG", "ticker": "FIGS", "cik": "1846576", "company": "FIGS, Inc.", "company_raw": "FIGS, Inc.", "who": "FIGS, Inc.", "who_key": "FIGS, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "FIGS, Inc. adjusts its stake in FIGS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1846576/0001628280-26-034137-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0001628280-26-034138", "src": "13DG", "ticker": "FIGS", "cik": "1846576", "company": "FIGS, Inc.", "company_raw": "FIGS, Inc.", "who": "FIGS, Inc.", "who_key": "FIGS, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "FIGS, Inc. adjusts its stake in FIGS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1846576/0001628280-26-034138-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002492", "src": "13DG", "ticker": "FIGS", "cik": "1846576", "company": "FIGS, Inc.", "company_raw": "FIGS, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in FIGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002492-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001628280-26-034137", "src": "13DG", "ticker": "FIGS", "cik": "1846576", "company": "FIGS, Inc.", "company_raw": "FIGS, Inc.", "who": "FIGS, Inc.", "who_key": "FIGS, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "FIGS, Inc. adjusts its stake in FIGS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1846576/0001628280-26-034137-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0001628280-26-034138", "src": "13DG", "ticker": "FIGS", "cik": "1846576", "company": "FIGS, Inc.", "company_raw": "FIGS, Inc.", "who": "FIGS, Inc.", "who_key": "FIGS, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "FIGS, Inc. adjusts its stake in FIGS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1846576/0001628280-26-034138-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}], "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": "FIGS, Inc. Class A Common Stock", "new_value": "FIGS, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001846576", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001846576", "applied": 1, "detected_at": "2026-10-24T10:55:09.814991"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054342", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054319", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002492", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047419", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047417", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047413", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041604", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040604", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040602", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040600", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040598", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040596", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040594", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040592", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035262", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-12", "title": "Form SCHEDULE 13D/A", "accession": "0001628280-26-034138", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-12", "title": "Form SCHEDULE 13D/A", "accession": "0001628280-26-034137", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032216", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032106", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031588", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031586", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001628280-26-030019", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001628280-26-030016", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001628280-26-026863", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001628280-26-026852", "price_sensitive": false}], "performance": {"ticker": "FIGS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 37.48, "volume": 1439448.0}, {"date": "2021-07-28", "close": 36.75, "volume": 1056064.0}, {"date": "2021-07-29", "close": 36.29, "volume": 727406.0}, {"date": "2021-07-30", "close": 36.4, "volume": 779284.0}, {"date": "2021-08-02", "close": 36.22, "volume": 711423.0}, {"date": "2021-08-03", "close": 36.49, "volume": 1315003.0}, {"date": "2021-08-04", "close": 36.29, "volume": 1569586.0}, {"date": "2021-08-05", "close": 39.69, "volume": 1203385.0}, {"date": "2021-08-06", "close": 39.56, "volume": 1412483.0}, {"date": "2021-08-09", "close": 40.02, "volume": 1390096.0}, {"date": "2021-08-10", "close": 39.83, "volume": 931616.0}, {"date": "2021-08-11", "close": 40.85, "volume": 1435873.0}, {"date": "2021-08-12", "close": 42.01, "volume": 2214287.0}, {"date": "2021-08-13", "close": 42.33, "volume": 4724289.0}, {"date": "2021-08-16", "close": 42.03, "volume": 2491404.0}, {"date": "2021-08-17", "close": 41.46, "volume": 1326563.0}, {"date": "2021-08-18", "close": 39.67, "volume": 1524474.0}, {"date": "2021-08-19", "close": 38.18, "volume": 1748478.0}, {"date": "2021-08-20", "close": 36.75, "volume": 1413048.0}, {"date": "2021-08-23", "close": 35.24, "volume": 2110550.0}, {"date": "2021-08-24", "close": 37.38, "volume": 2496115.0}, {"date": "2021-08-25", "close": 37.01, "volume": 1933619.0}, {"date": "2021-08-26", "close": 36.28, "volume": 1760134.0}, {"date": "2021-08-27", "close": 39.45, "volume": 3693779.0}, {"date": "2021-08-30", "close": 41.85, "volume": 2106026.0}, {"date": "2021-08-31", "close": 41.01, "volume": 1418601.0}, {"date": "2021-09-01", "close": 44.33, "volume": 1497528.0}, {"date": "2021-09-02", "close": 45.36, "volume": 2362191.0}, {"date": "2021-09-03", "close": 44.5, "volume": 1171722.0}, {"date": "2021-09-07", "close": 45.18, "volume": 1055243.0}, {"date": "2021-09-08", "close": 42.18, "volume": 1719484.0}, {"date": "2021-09-09", "close": 42.36, "volume": 1440601.0}, {"date": "2021-09-10", "close": 43.63, "volume": 2322938.0}, {"date": "2021-09-13", "close": 43.82, "volume": 1389643.0}, {"date": "2021-09-14", "close": 40.5, "volume": 2005920.0}, {"date": "2021-09-15", "close": 40.66, "volume": 2366921.0}, {"date": "2021-09-16", "close": 42.42, "volume": 6410159.0}, {"date": "2021-09-17", "close": 41.21, "volume": 4493515.0}, {"date": "2021-09-20", "close": 38.74, "volume": 2435703.0}, {"date": "2021-09-21", "close": 37.69, "volume": 2719434.0}, {"date": "2021-09-22", "close": 37.75, "volume": 1422887.0}, {"date": "2021-09-23", "close": 39.32, "volume": 1148930.0}, {"date": "2021-09-24", "close": 38.33, "volume": 1655322.0}, {"date": "2021-09-27", "close": 39.02, "volume": 1446703.0}, {"date": "2021-09-28", "close": 38.73, "volume": 1697598.0}, {"date": "2021-09-29", "close": 38.92, "volume": 1352644.0}, {"date": "2021-09-30", "close": 37.14, "volume": 2404218.0}, {"date": "2021-10-01", "close": 37.91, "volume": 1592570.0}, {"date": "2021-10-04", "close": 36.18, "volume": 1072133.0}, {"date": "2021-10-05", "close": 37.36, "volume": 1162577.0}, {"date": "2021-10-06", "close": 37.5, "volume": 799925.0}, {"date": "2021-10-07", "close": 37.34, "volume": 962416.0}, {"date": "2021-10-08", "close": 35.84, "volume": 905067.0}, {"date": "2021-10-11", "close": 35.33, "volume": 693183.0}, {"date": "2021-10-12", "close": 36.8, "volume": 866670.0}, {"date": "2021-10-13", "close": 36.77, "volume": 1347894.0}, {"date": "2021-10-14", "close": 36.98, "volume": 1085842.0}, {"date": "2021-10-15", "close": 36.33, "volume": 1111347.0}, {"date": "2021-10-18", "close": 36.02, "volume": 1149819.0}, {"date": "2021-10-19", "close": 36.89, "volume": 863960.0}, {"date": "2021-10-20", "close": 35.98, "volume": 669305.0}, {"date": "2021-10-21", "close": 37.52, "volume": 721849.0}, {"date": "2021-10-22", "close": 37.0, "volume": 795732.0}, {"date": "2021-10-25", "close": 37.24, "volume": 1148211.0}, {"date": "2021-10-26", "close": 35.65, "volume": 756180.0}, {"date": "2021-10-27", "close": 32.75, "volume": 1673931.0}, {"date": "2021-10-28", "close": 33.15, "volume": 1881523.0}, {"date": "2021-10-29", "close": 33.61, "volume": 879681.0}, {"date": "2021-11-01", "close": 34.52, "volume": 1236191.0}, {"date": "2021-11-02", "close": 34.31, "volume": 1225993.0}, {"date": "2021-11-03", "close": 42.27, "volume": 4382921.0}, {"date": "2021-11-04", "close": 41.76, "volume": 2088178.0}, {"date": "2021-11-05", "close": 42.82, "volume": 1184074.0}, {"date": "2021-11-08", "close": 40.13, "volume": 1199661.0}, {"date": "2021-11-09", "close": 40.18, "volume": 1454636.0}, {"date": "2021-11-10", "close": 38.98, "volume": 2712512.0}, {"date": "2021-11-11", "close": 34.1, "volume": 8904425.0}, {"date": "2021-11-12", "close": 34.96, "volume": 2405688.0}, {"date": "2021-11-15", "close": 33.72, "volume": 2804577.0}, {"date": "2021-11-16", "close": 34.0, "volume": 5045116.0}, {"date": "2021-11-17", "close": 32.25, "volume": 2201190.0}, {"date": "2021-11-18", "close": 30.72, "volume": 2990430.0}, {"date": "2021-11-19", "close": 31.95, "volume": 1706209.0}, {"date": "2021-11-22", "close": 32.85, "volume": 2978945.0}, {"date": "2021-11-23", "close": 30.7, "volume": 2397753.0}, {"date": "2021-11-24", "close": 32.96, "volume": 1929835.0}, {"date": "2021-11-26", "close": 32.78, "volume": 1490935.0}, {"date": "2021-11-29", "close": 33.46, "volume": 2163344.0}, {"date": "2021-11-30", "close": 33.24, "volume": 1890217.0}, {"date": "2021-12-01", "close": 30.89, "volume": 1722962.0}, {"date": "2021-12-02", "close": 32.22, "volume": 1679172.0}, {"date": "2021-12-03", "close": 30.02, "volume": 2227338.0}, {"date": "2021-12-06", "close": 31.26, "volume": 2584924.0}, {"date": "2021-12-07", "close": 33.31, "volume": 2869686.0}, {"date": "2021-12-08", "close": 33.72, "volume": 2281927.0}, {"date": "2021-12-09", "close": 31.22, "volume": 2105319.0}, {"date": "2021-12-10", "close": 24.65, "volume": 15538110.0}, {"date": "2021-12-13", "close": 25.74, "volume": 5329922.0}, {"date": "2021-12-14", "close": 25.13, "volume": 2754873.0}, {"date": "2021-12-15", "close": 25.03, "volume": 3967120.0}, {"date": "2021-12-16", "close": 22.94, "volume": 4392517.0}, {"date": "2021-12-17", "close": 25.13, "volume": 10568030.0}, {"date": "2021-12-20", "close": 23.91, "volume": 2989094.0}, {"date": "2021-12-21", "close": 25.25, "volume": 3177223.0}, {"date": "2021-12-22", "close": 25.51, "volume": 1078527.0}, {"date": "2021-12-23", "close": 26.36, "volume": 2221135.0}, {"date": "2021-12-27", "close": 26.12, "volume": 2511051.0}, {"date": "2021-12-28", "close": 25.71, "volume": 1021348.0}, {"date": "2021-12-29", "close": 26.31, "volume": 1565975.0}, {"date": "2021-12-30", "close": 27.48, "volume": 2706656.0}, {"date": "2021-12-31", "close": 27.56, "volume": 1275203.0}, {"date": "2022-01-03", "close": 26.8, "volume": 1844443.0}, {"date": "2022-01-04", "close": 26.25, "volume": 1545265.0}, {"date": "2022-01-05", "close": 24.24, "volume": 4619887.0}, {"date": "2022-01-06", "close": 23.31, "volume": 2605901.0}, {"date": "2022-01-07", "close": 22.53, "volume": 2280306.0}, {"date": "2022-01-10", "close": 25.5, "volume": 5720959.0}, {"date": "2022-01-11", "close": 24.82, "volume": 3222897.0}, {"date": "2022-01-12", "close": 24.77, "volume": 2555534.0}, {"date": "2022-01-13", "close": 23.99, "volume": 1489961.0}, {"date": "2022-01-14", "close": 23.28, "volume": 2479453.0}, {"date": "2022-01-18", "close": 21.91, "volume": 2158145.0}, {"date": "2022-01-19", "close": 21.6, "volume": 1311265.0}, {"date": "2022-01-20", "close": 20.53, "volume": 1948378.0}, {"date": "2022-01-21", "close": 20.96, "volume": 3036226.0}, {"date": "2022-01-24", "close": 22.0, "volume": 3330623.0}, {"date": "2022-01-25", "close": 21.72, "volume": 2017504.0}, {"date": "2022-01-26", "close": 21.2, "volume": 4822341.0}, {"date": "2022-01-27", "close": 20.47, "volume": 1424839.0}, {"date": "2022-01-28", "close": 21.03, "volume": 1057233.0}, {"date": "2022-01-31", "close": 22.48, "volume": 2219090.0}, {"date": "2022-02-01", "close": 22.89, "volume": 1651620.0}, {"date": "2022-02-02", "close": 21.96, "volume": 1620989.0}, {"date": "2022-02-03", "close": 20.37, "volume": 1319961.0}, {"date": "2022-02-04", "close": 21.49, "volume": 1289201.0}, {"date": "2022-02-07", "close": 19.7, "volume": 4143236.0}, {"date": "2022-02-08", "close": 20.39, "volume": 1098627.0}, {"date": "2022-02-09", "close": 21.15, "volume": 2069937.0}, {"date": "2022-02-10", "close": 20.74, "volume": 1965756.0}, {"date": "2022-02-11", "close": 19.38, "volume": 1257468.0}, {"date": "2022-02-14", "close": 18.83, "volume": 1133049.0}, {"date": "2022-02-15", "close": 19.4, "volume": 1873976.0}, {"date": "2022-02-16", "close": 19.0, "volume": 1145715.0}, {"date": "2022-02-17", "close": 17.29, "volume": 1510433.0}, {"date": "2022-02-18", "close": 16.58, "volume": 1742270.0}, {"date": "2022-02-22", "close": 16.36, "volume": 2533732.0}, {"date": "2022-02-23", "close": 16.41, "volume": 3504230.0}, {"date": "2022-02-24", "close": 16.72, "volume": 5885333.0}, {"date": "2022-02-25", "close": 16.49, "volume": 2580901.0}, {"date": "2022-02-28", "close": 16.43, "volume": 2987443.0}, {"date": "2022-03-01", "close": 14.53, "volume": 4374196.0}, {"date": "2022-03-02", "close": 14.81, "volume": 2611231.0}, {"date": "2022-03-03", "close": 13.98, "volume": 4010049.0}, {"date": "2022-03-04", "close": 13.44, "volume": 3400018.0}, {"date": "2022-03-07", "close": 13.56, "volume": 4563940.0}, {"date": "2022-03-08", "close": 14.04, "volume": 5317758.0}, {"date": "2022-03-09", "close": 17.29, "volume": 9222124.0}, {"date": "2022-03-10", "close": 17.16, "volume": 4146644.0}, {"date": "2022-03-11", "close": 16.54, "volume": 2452362.0}, {"date": "2022-03-14", "close": 16.15, "volume": 3146071.0}, {"date": "2022-03-15", "close": 16.45, "volume": 2267679.0}, {"date": "2022-03-16", "close": 18.3, "volume": 4020521.0}, {"date": "2022-03-17", "close": 18.9, "volume": 3551352.0}, {"date": "2022-03-18", "close": 19.61, "volume": 3950725.0}, {"date": "2022-03-21", "close": 19.6, "volume": 3042801.0}, {"date": "2022-03-22", "close": 20.52, "volume": 2067936.0}, {"date": "2022-03-23", "close": 20.67, "volume": 2200501.0}, {"date": "2022-03-24", "close": 21.33, "volume": 2456856.0}, {"date": "2022-03-25", "close": 20.85, "volume": 1877314.0}, {"date": "2022-03-28", "close": 20.76, "volume": 1735743.0}, {"date": "2022-03-29", "close": 22.09, "volume": 2143450.0}, {"date": "2022-03-30", "close": 22.02, "volume": 2935432.0}, {"date": "2022-03-31", "close": 21.52, "volume": 1516552.0}, {"date": "2022-04-01", "close": 22.39, "volume": 2042826.0}, {"date": "2022-04-04", "close": 23.19, "volume": 1539555.0}, {"date": "2022-04-05", "close": 22.52, "volume": 1952530.0}, {"date": "2022-04-06", "close": 22.57, "volume": 2192880.0}, {"date": "2022-04-07", "close": 22.31, "volume": 2592079.0}, {"date": "2022-04-08", "close": 21.47, "volume": 1133540.0}, {"date": "2022-04-11", "close": 21.21, "volume": 1196451.0}, {"date": "2022-04-12", "close": 20.29, "volume": 1582730.0}, {"date": "2022-04-13", "close": 20.21, "volume": 1487775.0}, {"date": "2022-04-14", "close": 19.45, "volume": 2068808.0}, {"date": "2022-04-18", "close": 18.37, "volume": 1892457.0}, {"date": "2022-04-19", "close": 18.53, "volume": 2323334.0}, {"date": "2022-04-20", "close": 17.69, "volume": 1620403.0}, {"date": "2022-04-21", "close": 16.77, "volume": 2797436.0}, {"date": "2022-04-22", "close": 15.85, "volume": 3525578.0}, {"date": "2022-04-25", "close": 16.24, "volume": 3329355.0}, {"date": "2022-04-26", "close": 16.14, "volume": 3077070.0}, {"date": "2022-04-27", "close": 15.79, "volume": 1722875.0}, {"date": "2022-04-28", "close": 16.25, "volume": 1480386.0}, {"date": "2022-04-29", "close": 15.66, "volume": 1438994.0}, {"date": "2022-05-02", "close": 16.14, "volume": 1262681.0}, {"date": "2022-05-03", "close": 16.0, "volume": 1682326.0}, {"date": "2022-05-04", "close": 16.49, "volume": 2151880.0}, {"date": "2022-05-05", "close": 15.15, "volume": 2171449.0}, {"date": "2022-05-06", "close": 14.13, "volume": 2496916.0}, {"date": "2022-05-09", "close": 12.99, "volume": 3757731.0}, {"date": "2022-05-10", "close": 13.34, "volume": 3776253.0}, {"date": "2022-05-11", "close": 12.33, "volume": 3300496.0}, {"date": "2022-05-12", "close": 12.85, "volume": 7085890.0}, {"date": "2022-05-13", "close": 9.64, "volume": 22422420.0}, {"date": "2022-05-16", "close": 9.67, "volume": 8235182.0}, {"date": "2022-05-17", "close": 10.18, "volume": 6437428.0}, {"date": "2022-05-18", "close": 9.31, "volume": 4293669.0}, {"date": "2022-05-19", "close": 9.02, "volume": 5755342.0}, {"date": "2022-05-20", "close": 8.9, "volume": 5281497.0}, {"date": "2022-05-23", "close": 8.68, "volume": 4393635.0}, {"date": "2022-05-24", "close": 8.47, "volume": 6323044.0}, {"date": "2022-05-25", "close": 8.76, "volume": 3974945.0}, {"date": "2022-05-26", "close": 8.85, "volume": 5129717.0}, {"date": "2022-05-27", "close": 9.26, "volume": 3678353.0}, {"date": "2022-05-31", "close": 8.9, "volume": 3836395.0}, {"date": "2022-06-01", "close": 8.59, "volume": 3024194.0}, {"date": "2022-06-02", "close": 9.16, "volume": 3447945.0}, {"date": "2022-06-03", "close": 8.56, "volume": 2582540.0}, {"date": "2022-06-06", "close": 8.46, "volume": 3110237.0}, {"date": "2022-06-07", "close": 8.42, "volume": 2988099.0}, {"date": "2022-06-08", "close": 8.52, "volume": 2898439.0}, {"date": "2022-06-09", "close": 8.14, "volume": 3126753.0}, {"date": "2022-06-10", "close": 7.76, "volume": 3515192.0}, {"date": "2022-06-13", "close": 7.12, "volume": 3407665.0}, {"date": "2022-06-14", "close": 7.21, "volume": 2970168.0}, {"date": "2022-06-15", "close": 7.78, "volume": 2980287.0}, {"date": "2022-06-16", "close": 7.19, "volume": 4327796.0}, {"date": "2022-06-17", "close": 7.39, "volume": 5779838.0}, {"date": "2022-06-21", "close": 7.43, "volume": 3835530.0}, {"date": "2022-06-22", "close": 7.34, "volume": 2827634.0}, {"date": "2022-06-23", "close": 7.88, "volume": 3065241.0}, {"date": "2022-06-24", "close": 8.45, "volume": 17426400.0}, {"date": "2022-06-27", "close": 8.2, "volume": 3236700.0}, {"date": "2022-06-28", "close": 8.09, "volume": 2437773.0}, {"date": "2022-06-29", "close": 8.29, "volume": 3996889.0}, {"date": "2022-06-30", "close": 9.11, "volume": 7423674.0}, {"date": "2022-07-01", "close": 9.38, "volume": 4186841.0}, {"date": "2022-07-05", "close": 9.43, "volume": 3362694.0}, {"date": "2022-07-06", "close": 9.58, "volume": 3019647.0}, {"date": "2022-07-07", "close": 9.93, "volume": 2604960.0}, {"date": "2022-07-08", "close": 9.93, "volume": 1745013.0}, {"date": "2022-07-11", "close": 9.48, "volume": 1313701.0}, {"date": "2022-07-12", "close": 9.73, "volume": 1748222.0}, {"date": "2022-07-13", "close": 9.69, "volume": 1796159.0}, {"date": "2022-07-14", "close": 9.57, "volume": 1668968.0}, {"date": "2022-07-15", "close": 10.0, "volume": 2732002.0}, {"date": "2022-07-18", "close": 10.02, "volume": 4329709.0}, {"date": "2022-07-19", "close": 10.63, "volume": 1920666.0}, {"date": "2022-07-20", "close": 10.63, "volume": 3233913.0}, {"date": "2022-07-21", "close": 10.43, "volume": 4912487.0}, {"date": "2022-07-22", "close": 10.09, "volume": 2609763.0}, {"date": "2022-07-25", "close": 9.78, "volume": 1919858.0}, {"date": "2022-07-26", "close": 9.23, "volume": 3047774.0}, {"date": "2022-07-27", "close": 9.76, "volume": 2609993.0}, {"date": "2022-07-28", "close": 10.24, "volume": 2377469.0}, {"date": "2022-07-29", "close": 10.57, "volume": 2544484.0}, {"date": "2022-08-01", "close": 10.68, "volume": 1701430.0}, {"date": "2022-08-02", "close": 10.96, "volume": 2555206.0}, {"date": "2022-08-03", "close": 11.41, "volume": 2593837.0}, {"date": "2022-08-04", "close": 11.04, "volume": 4845076.0}, {"date": "2022-08-05", "close": 11.8, "volume": 5482308.0}, {"date": "2022-08-08", "close": 12.88, "volume": 4714147.0}, {"date": "2022-08-09", "close": 11.79, "volume": 2822738.0}, {"date": "2022-08-10", "close": 12.64, "volume": 2366989.0}, {"date": "2022-08-11", "close": 12.25, "volume": 3724011.0}, {"date": "2022-08-12", "close": 12.75, "volume": 2055163.0}, {"date": "2022-08-15", "close": 12.85, "volume": 1833143.0}, {"date": "2022-08-16", "close": 13.23, "volume": 2075192.0}, {"date": "2022-08-17", "close": 12.6, "volume": 2992296.0}, {"date": "2022-08-18", "close": 11.76, "volume": 2484453.0}, {"date": "2022-08-19", "close": 10.8, "volume": 3401455.0}, {"date": "2022-08-22", "close": 10.16, "volume": 3156541.0}, {"date": "2022-08-23", "close": 10.1, "volume": 2587999.0}, {"date": "2022-08-24", "close": 10.1, "volume": 2779750.0}, {"date": "2022-08-25", "close": 11.91, "volume": 17658240.0}, {"date": "2022-08-26", "close": 11.65, "volume": 6540829.0}, {"date": "2022-08-29", "close": 11.98, "volume": 6055262.0}, {"date": "2022-08-30", "close": 11.52, "volume": 4034130.0}, {"date": "2022-08-31", "close": 11.56, "volume": 3417007.0}, {"date": "2022-09-01", "close": 11.58, "volume": 3280592.0}, {"date": "2022-09-02", "close": 11.48, "volume": 4876701.0}, {"date": "2022-09-06", "close": 11.04, "volume": 6086503.0}, {"date": "2022-09-07", "close": 11.22, "volume": 7938672.0}, {"date": "2022-09-08", "close": 11.43, "volume": 4236591.0}, {"date": "2022-09-09", "close": 12.02, "volume": 4661638.0}, {"date": "2022-09-12", "close": 12.54, "volume": 5392598.0}, {"date": "2022-09-13", "close": 11.32, "volume": 4208042.0}, {"date": "2022-09-14", "close": 10.71, "volume": 5363192.0}, {"date": "2022-09-15", "close": 10.35, "volume": 5169961.0}, {"date": "2022-09-16", "close": 9.8, "volume": 10292100.0}, {"date": "2022-09-19", "close": 9.81, "volume": 5924343.0}, {"date": "2022-09-20", "close": 9.24, "volume": 3079296.0}, {"date": "2022-09-21", "close": 9.26, "volume": 2851397.0}, {"date": "2022-09-22", "close": 8.91, "volume": 4577896.0}, {"date": "2022-09-23", "close": 9.02, "volume": 3828783.0}, {"date": "2022-09-26", "close": 8.95, "volume": 2986627.0}, {"date": "2022-09-27", "close": 9.09, "volume": 2272428.0}, {"date": "2022-09-28", "close": 9.42, "volume": 3154767.0}, {"date": "2022-09-29", "close": 8.87, "volume": 3379612.0}, {"date": "2022-09-30", "close": 8.25, "volume": 3336473.0}, {"date": "2022-10-03", "close": 8.74, "volume": 4540860.0}, {"date": "2022-10-04", "close": 9.53, "volume": 4087733.0}, {"date": "2022-10-05", "close": 9.09, "volume": 2763972.0}, {"date": "2022-10-06", "close": 8.85, "volume": 2345654.0}, {"date": "2022-10-07", "close": 8.56, "volume": 2262540.0}, {"date": "2022-10-10", "close": 8.43, "volume": 1665231.0}, {"date": "2022-10-11", "close": 8.52, "volume": 1771703.0}, {"date": "2022-10-12", "close": 8.34, "volume": 3516274.0}, {"date": "2022-10-13", "close": 8.18, "volume": 2370565.0}, {"date": "2022-10-14", "close": 7.61, "volume": 5821617.0}, {"date": "2022-10-17", "close": 7.53, "volume": 3603477.0}, {"date": "2022-10-18", "close": 7.85, "volume": 3989408.0}, {"date": "2022-10-19", "close": 7.04, "volume": 3823656.0}, {"date": "2022-10-20", "close": 6.99, "volume": 4355864.0}, {"date": "2022-10-21", "close": 6.93, "volume": 5310679.0}, {"date": "2022-10-24", "close": 6.75, "volume": 5744734.0}, {"date": "2022-10-25", "close": 7.06, "volume": 6854645.0}, {"date": "2022-10-26", "close": 7.03, "volume": 4343577.0}, {"date": "2022-10-27", "close": 7.31, "volume": 3207464.0}, {"date": "2022-10-28", "close": 7.36, "volume": 3499768.0}, {"date": "2022-10-31", "close": 7.38, "volume": 2886361.0}, {"date": "2022-11-01", "close": 7.13, "volume": 2162805.0}, {"date": "2022-11-02", "close": 6.62, "volume": 2964152.0}, {"date": "2022-11-03", "close": 6.6, "volume": 5281676.0}, {"date": "2022-11-04", "close": 6.81, "volume": 3947978.0}, {"date": "2022-11-07", "close": 6.61, "volume": 3235265.0}, {"date": "2022-11-08", "close": 6.1, "volume": 6199864.0}, {"date": "2022-11-09", "close": 5.98, "volume": 10686210.0}, {"date": "2022-11-10", "close": 6.57, "volume": 10829340.0}, {"date": "2022-11-11", "close": 6.91, "volume": 13831650.0}, {"date": "2022-11-14", "close": 6.38, "volume": 5424985.0}, {"date": "2022-11-15", "close": 6.62, "volume": 4498505.0}, {"date": "2022-11-16", "close": 6.09, "volume": 2945350.0}, {"date": "2022-11-17", "close": 6.17, "volume": 4229935.0}, {"date": "2022-11-18", "close": 5.94, "volume": 3584351.0}, {"date": "2022-11-21", "close": 5.83, "volume": 3362339.0}, {"date": "2022-11-22", "close": 6.22, "volume": 2907342.0}, {"date": "2022-11-23", "close": 6.24, "volume": 2139902.0}, {"date": "2022-11-25", "close": 6.24, "volume": 668787.0}, {"date": "2022-11-28", "close": 6.45, "volume": 5487843.0}, {"date": "2022-11-29", "close": 7.06, "volume": 7371466.0}, {"date": "2022-11-30", "close": 7.83, "volume": 6392460.0}, {"date": "2022-12-01", "close": 7.87, "volume": 6577970.0}, {"date": "2022-12-02", "close": 8.53, "volume": 5626809.0}, {"date": "2022-12-05", "close": 8.18, "volume": 4609971.0}, {"date": "2022-12-06", "close": 7.6, "volume": 5180677.0}, {"date": "2022-12-07", "close": 7.79, "volume": 2714272.0}, {"date": "2022-12-08", "close": 7.56, "volume": 5200862.0}, {"date": "2022-12-09", "close": 7.4, "volume": 3226440.0}, {"date": "2022-12-12", "close": 7.3, "volume": 2516363.0}, {"date": "2022-12-13", "close": 7.03, "volume": 4439255.0}, {"date": "2022-12-14", "close": 7.37, "volume": 3984484.0}, {"date": "2022-12-15", "close": 6.78, "volume": 4802710.0}, {"date": "2022-12-16", "close": 7.08, "volume": 5043313.0}, {"date": "2022-12-19", "close": 6.93, "volume": 2979400.0}, {"date": "2022-12-20", "close": 6.69, "volume": 3478199.0}, {"date": "2022-12-21", "close": 7.05, "volume": 3392312.0}, {"date": "2022-12-22", "close": 6.79, "volume": 2326769.0}, {"date": "2022-12-23", "close": 6.72, "volume": 1992737.0}, {"date": "2022-12-27", "close": 6.69, "volume": 3539610.0}, {"date": "2022-12-28", "close": 6.73, "volume": 4517973.0}, {"date": "2022-12-29", "close": 6.81, "volume": 3486799.0}, {"date": "2022-12-30", "close": 6.73, "volume": 2344741.0}, {"date": "2023-01-03", "close": 7.25, "volume": 3624947.0}, {"date": "2023-01-04", "close": 8.01, "volume": 5530230.0}, {"date": "2023-01-05", "close": 7.55, "volume": 3670244.0}, {"date": "2023-01-06", "close": 7.71, "volume": 2583894.0}, {"date": "2023-01-09", "close": 7.57, "volume": 1661618.0}, {"date": "2023-01-10", "close": 7.78, "volume": 2818905.0}, {"date": "2023-01-11", "close": 7.83, "volume": 1682613.0}, {"date": "2023-01-12", "close": 8.02, "volume": 2260467.0}, {"date": "2023-01-13", "close": 8.13, "volume": 1488602.0}, {"date": "2023-01-17", "close": 8.22, "volume": 1393377.0}, {"date": "2023-01-18", "close": 8.15, "volume": 2209399.0}, {"date": "2023-01-19", "close": 7.83, "volume": 3427096.0}, {"date": "2023-01-20", "close": 8.39, "volume": 2357106.0}, {"date": "2023-01-23", "close": 8.37, "volume": 2030307.0}, {"date": "2023-01-24", "close": 8.0, "volume": 1652690.0}, {"date": "2023-01-25", "close": 7.9, "volume": 2214888.0}, {"date": "2023-01-26", "close": 8.19, "volume": 2079417.0}, {"date": "2023-01-27", "close": 8.66, "volume": 4718937.0}, {"date": "2023-01-30", "close": 8.43, "volume": 2431235.0}, {"date": "2023-01-31", "close": 8.95, "volume": 7578965.0}, {"date": "2023-02-01", "close": 9.53, "volume": 4258363.0}, {"date": "2023-02-02", "close": 9.73, "volume": 7466271.0}, {"date": "2023-02-03", "close": 9.47, "volume": 4662270.0}, {"date": "2023-02-06", "close": 9.23, "volume": 2553873.0}, {"date": "2023-02-07", "close": 9.45, "volume": 8298681.0}, {"date": "2023-02-08", "close": 9.25, "volume": 2399954.0}, {"date": "2023-02-09", "close": 8.99, "volume": 2423688.0}, {"date": "2023-02-10", "close": 8.76, "volume": 2193364.0}, {"date": "2023-02-13", "close": 9.21, "volume": 2961976.0}, {"date": "2023-02-14", "close": 9.39, "volume": 3051922.0}, {"date": "2023-02-15", "close": 9.79, "volume": 2738130.0}, {"date": "2023-02-16", "close": 9.27, "volume": 2169711.0}, {"date": "2023-02-17", "close": 9.36, "volume": 2602679.0}, {"date": "2023-02-21", "close": 8.89, "volume": 3774919.0}, {"date": "2023-02-22", "close": 9.05, "volume": 2812813.0}, {"date": "2023-02-23", "close": 8.86, "volume": 2582508.0}, {"date": "2023-02-24", "close": 8.95, "volume": 3185483.0}, {"date": "2023-02-27", "close": 9.02, "volume": 3680763.0}, {"date": "2023-02-28", "close": 9.21, "volume": 5732565.0}, {"date": "2023-03-01", "close": 6.76, "volume": 18093330.0}, {"date": "2023-03-02", "close": 6.98, "volume": 5608888.0}, {"date": "2023-03-03", "close": 6.7, "volume": 5722053.0}, {"date": "2023-03-06", "close": 6.31, "volume": 6945859.0}, {"date": "2023-03-07", "close": 6.27, "volume": 5529725.0}, {"date": "2023-03-08", "close": 6.0, "volume": 4047836.0}, {"date": "2023-03-09", "close": 6.39, "volume": 7427604.0}, {"date": "2023-03-10", "close": 5.9, "volume": 5501246.0}, {"date": "2023-03-13", "close": 6.11, "volume": 4917461.0}, {"date": "2023-03-14", "close": 6.07, "volume": 4288295.0}, {"date": "2023-03-15", "close": 5.92, "volume": 3049309.0}, {"date": "2023-03-16", "close": 5.91, "volume": 2327120.0}, {"date": "2023-03-17", "close": 5.67, "volume": 3686255.0}, {"date": "2023-03-20", "close": 5.84, "volume": 2754474.0}, {"date": "2023-03-21", "close": 6.18, "volume": 3089714.0}, {"date": "2023-03-22", "close": 6.01, "volume": 4739704.0}, {"date": "2023-03-23", "close": 5.92, "volume": 1978861.0}, {"date": "2023-03-24", "close": 6.02, "volume": 1515380.0}, {"date": "2023-03-27", "close": 6.02, "volume": 1818594.0}, {"date": "2023-03-28", "close": 5.83, "volume": 2133823.0}, {"date": "2023-03-29", "close": 6.05, "volume": 2250822.0}, {"date": "2023-03-30", "close": 6.06, "volume": 2018468.0}, {"date": "2023-03-31", "close": 6.19, "volume": 1983717.0}, {"date": "2023-04-03", "close": 6.5, "volume": 3929587.0}, {"date": "2023-04-04", "close": 6.48, "volume": 3194576.0}, {"date": "2023-04-05", "close": 6.2, "volume": 2643399.0}, {"date": "2023-04-06", "close": 6.58, "volume": 2534344.0}, {"date": "2023-04-10", "close": 6.66, "volume": 2613912.0}, {"date": "2023-04-11", "close": 6.71, "volume": 2934145.0}, {"date": "2023-04-12", "close": 6.49, "volume": 1766744.0}, {"date": "2023-04-13", "close": 6.56, "volume": 1596610.0}, {"date": "2023-04-14", "close": 6.36, "volume": 1661582.0}, {"date": "2023-04-17", "close": 6.54, "volume": 1450553.0}, {"date": "2023-04-18", "close": 6.52, "volume": 2895726.0}, {"date": "2023-04-19", "close": 6.59, "volume": 3670809.0}, {"date": "2023-04-20", "close": 6.51, "volume": 1742216.0}, {"date": "2023-04-21", "close": 6.65, "volume": 1826527.0}, {"date": "2023-04-24", "close": 6.55, "volume": 1489175.0}, {"date": "2023-04-25", "close": 6.39, "volume": 1530138.0}, {"date": "2023-04-26", "close": 6.56, "volume": 1688763.0}, {"date": "2023-04-27", "close": 6.87, "volume": 2444372.0}, {"date": "2023-04-28", "close": 7.2, "volume": 4047074.0}, {"date": "2023-05-01", "close": 7.25, "volume": 2139104.0}, {"date": "2023-05-02", "close": 6.8, "volume": 2959913.0}, {"date": "2023-05-03", "close": 7.18, "volume": 3523130.0}, {"date": "2023-05-04", "close": 6.93, "volume": 3558080.0}, {"date": "2023-05-05", "close": 7.7, "volume": 6569841.0}, {"date": "2023-05-08", "close": 8.0, "volume": 3981917.0}, {"date": "2023-05-09", "close": 7.91, "volume": 2613400.0}, {"date": "2023-05-10", "close": 8.25, "volume": 4464278.0}, {"date": "2023-05-11", "close": 8.03, "volume": 1378566.0}, {"date": "2023-05-12", "close": 7.82, "volume": 1590715.0}, {"date": "2023-05-15", "close": 8.45, "volume": 2455283.0}, {"date": "2023-05-16", "close": 8.16, "volume": 1535772.0}, {"date": "2023-05-17", "close": 8.41, "volume": 2312714.0}, {"date": "2023-05-18", "close": 8.3, "volume": 4834332.0}, {"date": "2023-05-19", "close": 8.08, "volume": 3770289.0}, {"date": "2023-05-22", "close": 8.21, "volume": 2748295.0}, {"date": "2023-05-23", "close": 8.29, "volume": 3251399.0}, {"date": "2023-05-24", "close": 8.24, "volume": 2892240.0}, {"date": "2023-05-25", "close": 8.13, "volume": 1293883.0}, {"date": "2023-05-26", "close": 8.39, "volume": 3216018.0}, {"date": "2023-05-30", "close": 8.66, "volume": 3456491.0}, {"date": "2023-05-31", "close": 8.24, "volume": 3444332.0}, {"date": "2023-06-01", "close": 8.19, "volume": 1650074.0}, {"date": "2023-06-02", "close": 8.48, "volume": 2169042.0}, {"date": "2023-06-05", "close": 8.47, "volume": 1581443.0}, {"date": "2023-06-06", "close": 8.46, "volume": 3450214.0}, {"date": "2023-06-07", "close": 8.23, "volume": 3476819.0}, {"date": "2023-06-08", "close": 8.38, "volume": 3140242.0}, {"date": "2023-06-09", "close": 7.97, "volume": 1724653.0}, {"date": "2023-06-12", "close": 8.2, "volume": 5550858.0}, {"date": "2023-06-13", "close": 8.65, "volume": 4148608.0}, {"date": "2023-06-14", "close": 8.42, "volume": 2131958.0}, {"date": "2023-06-15", "close": 8.53, "volume": 1814262.0}, {"date": "2023-06-16", "close": 8.26, "volume": 5527960.0}, {"date": "2023-06-20", "close": 7.89, "volume": 3292705.0}, {"date": "2023-06-21", "close": 7.58, "volume": 5408161.0}, {"date": "2023-06-22", "close": 7.54, "volume": 2108038.0}, {"date": "2023-06-23", "close": 7.79, "volume": 2835201.0}, {"date": "2023-06-26", "close": 7.99, "volume": 2106549.0}, {"date": "2023-06-27", "close": 7.83, "volume": 2295762.0}, {"date": "2023-06-28", "close": 7.92, "volume": 1997590.0}, {"date": "2023-06-29", "close": 8.01, "volume": 1525469.0}, {"date": "2023-06-30", "close": 8.27, "volume": 4427549.0}, {"date": "2023-07-03", "close": 8.05, "volume": 1067669.0}, {"date": "2023-07-05", "close": 7.64, "volume": 2555862.0}, {"date": "2023-07-06", "close": 7.6, "volume": 1631986.0}, {"date": "2023-07-07", "close": 7.51, "volume": 1629716.0}, {"date": "2023-07-10", "close": 7.67, "volume": 1992510.0}, {"date": "2023-07-11", "close": 7.98, "volume": 2025572.0}, {"date": "2023-07-12", "close": 7.83, "volume": 2243664.0}, {"date": "2023-07-13", "close": 8.08, "volume": 3432434.0}, {"date": "2023-07-14", "close": 7.78, "volume": 3173606.0}, {"date": "2023-07-17", "close": 7.52, "volume": 2298689.0}, {"date": "2023-07-18", "close": 7.57, "volume": 2515334.0}, {"date": "2023-07-19", "close": 7.81, "volume": 3708059.0}, {"date": "2023-07-20", "close": 7.41, "volume": 2682673.0}, {"date": "2023-07-21", "close": 7.42, "volume": 1939634.0}, {"date": "2023-07-24", "close": 7.39, "volume": 1739262.0}, {"date": "2023-07-25", "close": 7.18, "volume": 2238587.0}, {"date": "2023-07-26", "close": 7.33, "volume": 2708740.0}, {"date": "2023-07-27", "close": 7.15, "volume": 3444568.0}, {"date": "2023-07-28", "close": 7.18, "volume": 2176860.0}, {"date": "2023-07-31", "close": 7.36, "volume": 2966775.0}, {"date": "2023-08-01", "close": 7.18, "volume": 3120844.0}, {"date": "2023-08-02", "close": 6.99, "volume": 2704385.0}, {"date": "2023-08-03", "close": 7.02, "volume": 3921796.0}, {"date": "2023-08-04", "close": 7.08, "volume": 7712458.0}, {"date": "2023-08-07", "close": 7.01, "volume": 3228011.0}, {"date": "2023-08-08", "close": 6.79, "volume": 3773424.0}, {"date": "2023-08-09", "close": 6.76, "volume": 3287414.0}, {"date": "2023-08-10", "close": 6.74, "volume": 3243533.0}, {"date": "2023-08-11", "close": 6.78, "volume": 2871179.0}, {"date": "2023-08-14", "close": 7.1, "volume": 6358210.0}, {"date": "2023-08-15", "close": 7.07, "volume": 2446848.0}, {"date": "2023-08-16", "close": 6.92, "volume": 2799849.0}, {"date": "2023-08-17", "close": 6.62, "volume": 2332042.0}, {"date": "2023-08-18", "close": 6.61, "volume": 1879789.0}, {"date": "2023-08-21", "close": 6.5, "volume": 2431463.0}, {"date": "2023-08-22", "close": 6.33, "volume": 2194214.0}, {"date": "2023-08-23", "close": 6.4, "volume": 2014490.0}, {"date": "2023-08-24", "close": 6.28, "volume": 2666292.0}, {"date": "2023-08-25", "close": 6.37, "volume": 2600385.0}, {"date": "2023-08-28", "close": 6.09, "volume": 2585316.0}, {"date": "2023-08-29", "close": 6.22, "volume": 2174322.0}, {"date": "2023-08-30", "close": 6.21, "volume": 1783069.0}, {"date": "2023-08-31", "close": 6.18, "volume": 1840727.0}, {"date": "2023-09-01", "close": 6.22, "volume": 1371650.0}, {"date": "2023-09-05", "close": 6.14, "volume": 1823373.0}, {"date": "2023-09-06", "close": 6.01, "volume": 1872500.0}, {"date": "2023-09-07", "close": 5.74, "volume": 2210572.0}, {"date": "2023-09-08", "close": 5.56, "volume": 2162349.0}, {"date": "2023-09-11", "close": 5.58, "volume": 1733720.0}, {"date": "2023-09-12", "close": 5.59, "volume": 1570898.0}, {"date": "2023-09-13", "close": 5.49, "volume": 1570300.0}, {"date": "2023-09-14", "close": 5.71, "volume": 1906173.0}, {"date": "2023-09-15", "close": 5.67, "volume": 3934883.0}, {"date": "2023-09-18", "close": 5.62, "volume": 2646357.0}, {"date": "2023-09-19", "close": 5.8, "volume": 2307147.0}, {"date": "2023-09-20", "close": 5.53, "volume": 2231549.0}, {"date": "2023-09-21", "close": 5.34, "volume": 3355295.0}, {"date": "2023-09-22", "close": 5.58, "volume": 2629681.0}, {"date": "2023-09-25", "close": 5.72, "volume": 2388227.0}, {"date": "2023-09-26", "close": 5.76, "volume": 2508532.0}, {"date": "2023-09-27", "close": 5.77, "volume": 2712813.0}, {"date": "2023-09-28", "close": 5.88, "volume": 2514017.0}, {"date": "2023-09-29", "close": 5.9, "volume": 1771463.0}, {"date": "2023-10-02", "close": 5.93, "volume": 1885620.0}, {"date": "2023-10-03", "close": 5.97, "volume": 1790470.0}, {"date": "2023-10-04", "close": 6.01, "volume": 1671273.0}, {"date": "2023-10-05", "close": 6.08, "volume": 1803484.0}, {"date": "2023-10-06", "close": 6.31, "volume": 2551483.0}, {"date": "2023-10-09", "close": 6.3, "volume": 2063881.0}, {"date": "2023-10-10", "close": 6.23, "volume": 2725426.0}, {"date": "2023-10-11", "close": 6.3, "volume": 1483390.0}, {"date": "2023-10-12", "close": 6.22, "volume": 1841394.0}, {"date": "2023-10-13", "close": 6.24, "volume": 1311837.0}, {"date": "2023-10-16", "close": 6.45, "volume": 1249278.0}, {"date": "2023-10-17", "close": 6.5, "volume": 1585181.0}, {"date": "2023-10-18", "close": 6.42, "volume": 1688309.0}, {"date": "2023-10-19", "close": 6.23, "volume": 1699098.0}, {"date": "2023-10-20", "close": 6.28, "volume": 1959891.0}, {"date": "2023-10-23", "close": 6.1, "volume": 2712543.0}, {"date": "2023-10-24", "close": 6.0, "volume": 2528266.0}, {"date": "2023-10-25", "close": 5.71, "volume": 2060214.0}, {"date": "2023-10-26", "close": 5.77, "volume": 1499639.0}, {"date": "2023-10-27", "close": 5.7, "volume": 2155288.0}, {"date": "2023-10-30", "close": 5.5, "volume": 3627147.0}, {"date": "2023-10-31", "close": 5.51, "volume": 3147543.0}, {"date": "2023-11-01", "close": 5.29, "volume": 2835014.0}, {"date": "2023-11-02", "close": 5.62, "volume": 3279462.0}, {"date": "2023-11-03", "close": 6.81, "volume": 8142327.0}, {"date": "2023-11-06", "close": 6.67, "volume": 2990786.0}, {"date": "2023-11-07", "close": 6.42, "volume": 2338698.0}, {"date": "2023-11-08", "close": 6.47, "volume": 2188265.0}, {"date": "2023-11-09", "close": 5.86, "volume": 3952685.0}, {"date": "2023-11-10", "close": 6.15, "volume": 6914934.0}, {"date": "2023-11-13", "close": 5.87, "volume": 3752151.0}, {"date": "2023-11-14", "close": 5.99, "volume": 4817905.0}, {"date": "2023-11-15", "close": 6.52, "volume": 4361272.0}, {"date": "2023-11-16", "close": 6.3, "volume": 2889506.0}, {"date": "2023-11-17", "close": 6.55, "volume": 4452217.0}, {"date": "2023-11-20", "close": 6.85, "volume": 2902220.0}, {"date": "2023-11-21", "close": 6.65, "volume": 1634675.0}, {"date": "2023-11-22", "close": 6.85, "volume": 1675009.0}, {"date": "2023-11-24", "close": 7.16, "volume": 1657126.0}, {"date": "2023-11-27", "close": 7.26, "volume": 2726816.0}, {"date": "2023-11-28", "close": 7.45, "volume": 5012033.0}, {"date": "2023-11-29", "close": 7.45, "volume": 4875143.0}, {"date": "2023-11-30", "close": 7.26, "volume": 2610679.0}, {"date": "2023-12-01", "close": 7.5, "volume": 3201504.0}, {"date": "2023-12-04", "close": 7.36, "volume": 3445347.0}, {"date": "2023-12-05", "close": 6.94, "volume": 4194968.0}, {"date": "2023-12-06", "close": 7.16, "volume": 2918353.0}, {"date": "2023-12-07", "close": 7.01, "volume": 2362866.0}, {"date": "2023-12-08", "close": 6.94, "volume": 1589881.0}, {"date": "2023-12-11", "close": 7.0, "volume": 2127969.0}, {"date": "2023-12-12", "close": 6.88, "volume": 1878137.0}, {"date": "2023-12-13", "close": 7.06, "volume": 2394840.0}, {"date": "2023-12-14", "close": 7.41, "volume": 4489979.0}, {"date": "2023-12-15", "close": 7.14, "volume": 2725017.0}, {"date": "2023-12-18", "close": 6.99, "volume": 2212044.0}, {"date": "2023-12-19", "close": 7.51, "volume": 3266405.0}, {"date": "2023-12-20", "close": 7.35, "volume": 4100323.0}, {"date": "2023-12-21", "close": 7.82, "volume": 2537344.0}, {"date": "2023-12-22", "close": 7.94, "volume": 2536342.0}, {"date": "2023-12-26", "close": 7.65, "volume": 1992575.0}, {"date": "2023-12-27", "close": 7.54, "volume": 1934269.0}, {"date": "2023-12-28", "close": 7.37, "volume": 1804864.0}, {"date": "2023-12-29", "close": 6.95, "volume": 3102617.0}, {"date": "2024-01-02", "close": 6.69, "volume": 4499946.0}, {"date": "2024-01-03", "close": 6.31, "volume": 3986123.0}, {"date": "2024-01-04", "close": 6.15, "volume": 3483515.0}, {"date": "2024-01-05", "close": 6.15, "volume": 6662754.0}, {"date": "2024-01-08", "close": 6.21, "volume": 4364002.0}, {"date": "2024-01-09", "close": 6.13, "volume": 4043764.0}, {"date": "2024-01-10", "close": 6.16, "volume": 3047914.0}, {"date": "2024-01-11", "close": 6.15, "volume": 4901887.0}, {"date": "2024-01-12", "close": 6.1, "volume": 3302585.0}, {"date": "2024-01-16", "close": 5.97, "volume": 2911240.0}, {"date": "2024-01-17", "close": 5.89, "volume": 4092242.0}, {"date": "2024-01-18", "close": 5.95, "volume": 6004375.0}, {"date": "2024-01-19", "close": 5.92, "volume": 3904903.0}, {"date": "2024-01-22", "close": 5.99, "volume": 3736536.0}, {"date": "2024-01-23", "close": 5.84, "volume": 3381366.0}, {"date": "2024-01-24", "close": 5.98, "volume": 4761879.0}, {"date": "2024-01-25", "close": 5.94, "volume": 2430369.0}, {"date": "2024-01-26", "close": 6.11, "volume": 4018222.0}, {"date": "2024-01-29", "close": 6.19, "volume": 3380683.0}, {"date": "2024-01-30", "close": 5.94, "volume": 3418321.0}, {"date": "2024-01-31", "close": 5.76, "volume": 3718793.0}, {"date": "2024-02-01", "close": 5.89, "volume": 3751228.0}, {"date": "2024-02-02", "close": 5.88, "volume": 2188014.0}, {"date": "2024-02-05", "close": 5.85, "volume": 2718667.0}, {"date": "2024-02-06", "close": 5.97, "volume": 2016749.0}, {"date": "2024-02-07", "close": 5.88, "volume": 1985943.0}, {"date": "2024-02-08", "close": 6.07, "volume": 2993380.0}, {"date": "2024-02-09", "close": 6.13, "volume": 1684412.0}, {"date": "2024-02-12", "close": 6.56, "volume": 4676254.0}, {"date": "2024-02-13", "close": 6.06, "volume": 3597099.0}, {"date": "2024-02-14", "close": 6.42, "volume": 1925284.0}, {"date": "2024-02-15", "close": 6.47, "volume": 1942107.0}, {"date": "2024-02-16", "close": 6.27, "volume": 2021457.0}, {"date": "2024-02-20", "close": 6.26, "volume": 2256250.0}, {"date": "2024-02-21", "close": 6.21, "volume": 3411024.0}, {"date": "2024-02-22", "close": 6.02, "volume": 2903699.0}, {"date": "2024-02-23", "close": 5.87, "volume": 2454525.0}, {"date": "2024-02-26", "close": 5.62, "volume": 4932990.0}, {"date": "2024-02-27", "close": 5.96, "volume": 4038354.0}, {"date": "2024-02-28", "close": 6.03, "volume": 6653445.0}, {"date": "2024-02-29", "close": 5.23, "volume": 39695930.0}, {"date": "2024-03-01", "close": 5.19, "volume": 7716300.0}, {"date": "2024-03-04", "close": 5.53, "volume": 6002180.0}, {"date": "2024-03-05", "close": 5.48, "volume": 4218599.0}, {"date": "2024-03-06", "close": 5.38, "volume": 3310758.0}, {"date": "2024-03-07", "close": 5.36, "volume": 2885617.0}, {"date": "2024-03-08", "close": 5.61, "volume": 4321881.0}, {"date": "2024-03-11", "close": 5.52, "volume": 4548363.0}, {"date": "2024-03-12", "close": 5.29, "volume": 3267883.0}, {"date": "2024-03-13", "close": 5.21, "volume": 3054624.0}, {"date": "2024-03-14", "close": 4.97, "volume": 3324965.0}, {"date": "2024-03-15", "close": 5.03, "volume": 5056586.0}, {"date": "2024-03-18", "close": 4.95, "volume": 3807785.0}, {"date": "2024-03-19", "close": 4.89, "volume": 2398088.0}, {"date": "2024-03-20", "close": 4.97, "volume": 3373459.0}, {"date": "2024-03-21", "close": 4.98, "volume": 2657936.0}, {"date": "2024-03-22", "close": 4.89, "volume": 2020531.0}, {"date": "2024-03-25", "close": 4.75, "volume": 2458136.0}, {"date": "2024-03-26", "close": 4.8, "volume": 3057211.0}, {"date": "2024-03-27", "close": 4.97, "volume": 3094869.0}, {"date": "2024-03-28", "close": 4.98, "volume": 2583690.0}, {"date": "2024-04-01", "close": 4.85, "volume": 4377412.0}, {"date": "2024-04-02", "close": 4.49, "volume": 4810114.0}, {"date": "2024-04-03", "close": 4.47, "volume": 2787367.0}, {"date": "2024-04-04", "close": 4.7, "volume": 4578716.0}, {"date": "2024-04-05", "close": 4.96, "volume": 3449639.0}, {"date": "2024-04-08", "close": 5.27, "volume": 4083954.0}, {"date": "2024-04-09", "close": 5.37, "volume": 2908224.0}, {"date": "2024-04-10", "close": 5.23, "volume": 1817720.0}, {"date": "2024-04-11", "close": 5.13, "volume": 2001089.0}, {"date": "2024-04-12", "close": 4.94, "volume": 1799445.0}, {"date": "2024-04-15", "close": 4.73, "volume": 2136993.0}, {"date": "2024-04-16", "close": 4.66, "volume": 1511938.0}, {"date": "2024-04-17", "close": 4.71, "volume": 1968353.0}, {"date": "2024-04-18", "close": 4.72, "volume": 2328622.0}, {"date": "2024-04-19", "close": 4.79, "volume": 2546973.0}, {"date": "2024-04-22", "close": 4.76, "volume": 2047859.0}, {"date": "2024-04-23", "close": 4.79, "volume": 1321463.0}, {"date": "2024-04-24", "close": 4.82, "volume": 2379943.0}, {"date": "2024-04-25", "close": 4.81, "volume": 2405603.0}, {"date": "2024-04-26", "close": 4.92, "volume": 1804146.0}, {"date": "2024-04-29", "close": 5.03, "volume": 2746399.0}, {"date": "2024-04-30", "close": 5.11, "volume": 1987205.0}, {"date": "2024-05-01", "close": 5.07, "volume": 1894010.0}, {"date": "2024-05-02", "close": 5.18, "volume": 2457399.0}, {"date": "2024-05-03", "close": 5.04, "volume": 3456757.0}, {"date": "2024-05-06", "close": 4.85, "volume": 2981796.0}, {"date": "2024-05-07", "close": 5.0, "volume": 3186040.0}, {"date": "2024-05-08", "close": 5.15, "volume": 3654579.0}, {"date": "2024-05-09", "close": 5.62, "volume": 7354496.0}, {"date": "2024-05-10", "close": 5.39, "volume": 8560075.0}, {"date": "2024-05-13", "close": 5.77, "volume": 5579057.0}, {"date": "2024-05-14", "close": 6.0, "volume": 5352936.0}, {"date": "2024-05-15", "close": 5.93, "volume": 4857937.0}, {"date": "2024-05-16", "close": 5.8, "volume": 4877480.0}, {"date": "2024-05-17", "close": 5.76, "volume": 3445191.0}, {"date": "2024-05-20", "close": 5.56, "volume": 8149572.0}, {"date": "2024-05-21", "close": 5.62, "volume": 2490973.0}, {"date": "2024-05-22", "close": 5.42, "volume": 2353212.0}, {"date": "2024-05-23", "close": 5.15, "volume": 2210877.0}, {"date": "2024-05-24", "close": 5.2, "volume": 2146036.0}, {"date": "2024-05-28", "close": 5.3, "volume": 2260706.0}, {"date": "2024-05-29", "close": 5.23, "volume": 2322920.0}, {"date": "2024-05-30", "close": 5.18, "volume": 2115471.0}, {"date": "2024-05-31", "close": 5.3, "volume": 2194905.0}, {"date": "2024-06-03", "close": 5.19, "volume": 2274584.0}, {"date": "2024-06-04", "close": 5.15, "volume": 1511003.0}, {"date": "2024-06-05", "close": 5.33, "volume": 1919481.0}, {"date": "2024-06-06", "close": 5.56, "volume": 3507030.0}, {"date": "2024-06-07", "close": 5.47, "volume": 2153692.0}, {"date": "2024-06-10", "close": 5.6, "volume": 1960787.0}, {"date": "2024-06-11", "close": 5.54, "volume": 1933483.0}, {"date": "2024-06-12", "close": 5.42, "volume": 2392419.0}, {"date": "2024-06-13", "close": 5.04, "volume": 3309213.0}, {"date": "2024-06-14", "close": 4.89, "volume": 5246760.0}, {"date": "2024-06-17", "close": 4.97, "volume": 2703547.0}, {"date": "2024-06-18", "close": 4.86, "volume": 2560787.0}, {"date": "2024-06-20", "close": 4.53, "volume": 4454595.0}, {"date": "2024-06-21", "close": 4.42, "volume": 4482073.0}, {"date": "2024-06-24", "close": 4.4, "volume": 2673287.0}, {"date": "2024-06-25", "close": 4.44, "volume": 2677722.0}, {"date": "2024-06-26", "close": 4.82, "volume": 5022185.0}, {"date": "2024-06-27", "close": 5.23, "volume": 4403519.0}, {"date": "2024-06-28", "close": 5.33, "volume": 9097909.0}, {"date": "2024-07-01", "close": 5.63, "volume": 3217976.0}, {"date": "2024-07-02", "close": 5.53, "volume": 3388512.0}, {"date": "2024-07-03", "close": 5.6, "volume": 2291380.0}, {"date": "2024-07-05", "close": 5.44, "volume": 3881826.0}, {"date": "2024-07-08", "close": 5.39, "volume": 4387933.0}, {"date": "2024-07-09", "close": 5.23, "volume": 3017083.0}, {"date": "2024-07-10", "close": 5.21, "volume": 2647124.0}, {"date": "2024-07-11", "close": 5.54, "volume": 3323927.0}, {"date": "2024-07-12", "close": 5.74, "volume": 3544594.0}, {"date": "2024-07-15", "close": 5.66, "volume": 4402832.0}, {"date": "2024-07-16", "close": 6.23, "volume": 4731903.0}, {"date": "2024-07-17", "close": 6.13, "volume": 3236178.0}, {"date": "2024-07-18", "close": 5.88, "volume": 2553594.0}, {"date": "2024-07-19", "close": 5.94, "volume": 2301113.0}, {"date": "2024-07-22", "close": 6.22, "volume": 3126947.0}, {"date": "2024-07-23", "close": 6.71, "volume": 4719410.0}, {"date": "2024-07-24", "close": 6.51, "volume": 2865483.0}, {"date": "2024-07-25", "close": 6.78, "volume": 2333944.0}, {"date": "2024-07-26", "close": 6.67, "volume": 3706305.0}, {"date": "2024-07-29", "close": 6.65, "volume": 4461205.0}, {"date": "2024-07-30", "close": 6.62, "volume": 3023172.0}, {"date": "2024-07-31", "close": 6.5, "volume": 3936361.0}, {"date": "2024-08-01", "close": 6.45, "volume": 2616752.0}, {"date": "2024-08-02", "close": 6.01, "volume": 3996656.0}, {"date": "2024-08-05", "close": 5.78, "volume": 4489019.0}, {"date": "2024-08-06", "close": 5.67, "volume": 2878535.0}, {"date": "2024-08-07", "close": 5.53, "volume": 4242656.0}, {"date": "2024-08-08", "close": 5.72, "volume": 7904201.0}, {"date": "2024-08-09", "close": 4.92, "volume": 11132690.0}, {"date": "2024-08-12", "close": 4.84, "volume": 6826277.0}, {"date": "2024-08-13", "close": 4.86, "volume": 6331453.0}, {"date": "2024-08-14", "close": 4.98, "volume": 5706506.0}, {"date": "2024-08-15", "close": 5.4, "volume": 6025541.0}, {"date": "2024-08-16", "close": 5.55, "volume": 3853515.0}, {"date": "2024-08-19", "close": 5.9, "volume": 3394755.0}, {"date": "2024-08-20", "close": 5.61, "volume": 2573073.0}, {"date": "2024-08-21", "close": 5.63, "volume": 2582156.0}, {"date": "2024-08-22", "close": 5.6, "volume": 1462333.0}, {"date": "2024-08-23", "close": 5.9, "volume": 2541356.0}, {"date": "2024-08-26", "close": 5.65, "volume": 2596445.0}, {"date": "2024-08-27", "close": 5.49, "volume": 2034449.0}, {"date": "2024-08-28", "close": 5.77, "volume": 3675574.0}, {"date": "2024-08-29", "close": 5.98, "volume": 3468595.0}, {"date": "2024-08-30", "close": 6.17, "volume": 2751201.0}, {"date": "2024-09-03", "close": 6.23, "volume": 5234360.0}, {"date": "2024-09-04", "close": 6.08, "volume": 3016145.0}, {"date": "2024-09-05", "close": 5.93, "volume": 2423350.0}, {"date": "2024-09-06", "close": 5.77, "volume": 3780734.0}, {"date": "2024-09-09", "close": 5.38, "volume": 4214222.0}, {"date": "2024-09-10", "close": 5.21, "volume": 5471592.0}, {"date": "2024-09-11", "close": 5.33, "volume": 3165809.0}, {"date": "2024-09-12", "close": 5.19, "volume": 2802213.0}, {"date": "2024-09-13", "close": 5.5, "volume": 3401778.0}, {"date": "2024-09-16", "close": 5.41, "volume": 2993575.0}, {"date": "2024-09-17", "close": 5.61, "volume": 2319327.0}, {"date": "2024-09-18", "close": 5.57, "volume": 4050840.0}, {"date": "2024-09-19", "close": 5.63, "volume": 2601421.0}, {"date": "2024-09-20", "close": 5.65, "volume": 3502000.0}, {"date": "2024-09-23", "close": 6.04, "volume": 2841005.0}, {"date": "2024-09-24", "close": 6.46, "volume": 3873782.0}, {"date": "2024-09-25", "close": 6.36, "volume": 3052158.0}, {"date": "2024-09-26", "close": 6.77, "volume": 3351019.0}, {"date": "2024-09-27", "close": 6.78, "volume": 2258261.0}, {"date": "2024-09-30", "close": 6.84, "volume": 2539718.0}, {"date": "2024-10-01", "close": 6.75, "volume": 2473829.0}, {"date": "2024-10-02", "close": 6.75, "volume": 2618839.0}, {"date": "2024-10-03", "close": 6.47, "volume": 2560052.0}, {"date": "2024-10-04", "close": 6.7, "volume": 2612304.0}, {"date": "2024-10-07", "close": 6.67, "volume": 1738461.0}, {"date": "2024-10-08", "close": 6.45, "volume": 2142783.0}, {"date": "2024-10-09", "close": 6.28, "volume": 1404691.0}, {"date": "2024-10-10", "close": 6.06, "volume": 1540293.0}, {"date": "2024-10-11", "close": 6.42, "volume": 2349055.0}, {"date": "2024-10-14", "close": 6.66, "volume": 1705658.0}, {"date": "2024-10-15", "close": 6.59, "volume": 1436131.0}, {"date": "2024-10-16", "close": 6.65, "volume": 1577930.0}, {"date": "2024-10-17", "close": 6.63, "volume": 1600455.0}, {"date": "2024-10-18", "close": 6.54, "volume": 3132493.0}, {"date": "2024-10-21", "close": 6.37, "volume": 1724417.0}, {"date": "2024-10-22", "close": 6.18, "volume": 1377169.0}, {"date": "2024-10-23", "close": 6.11, "volume": 1203430.0}, {"date": "2024-10-24", "close": 6.22, "volume": 1284793.0}, {"date": "2024-10-25", "close": 6.19, "volume": 1335915.0}, {"date": "2024-10-28", "close": 6.35, "volume": 1501257.0}, {"date": "2024-10-29", "close": 6.36, "volume": 1369562.0}, {"date": "2024-10-30", "close": 6.41, "volume": 1408777.0}, {"date": "2024-10-31", "close": 6.25, "volume": 1152231.0}, {"date": "2024-11-01", "close": 6.25, "volume": 1579942.0}, {"date": "2024-11-04", "close": 6.21, "volume": 1480310.0}, {"date": "2024-11-05", "close": 6.32, "volume": 3036872.0}, {"date": "2024-11-06", "close": 6.41, "volume": 3857508.0}, {"date": "2024-11-07", "close": 6.67, "volume": 4569770.0}, {"date": "2024-11-08", "close": 4.78, "volume": 15999140.0}, {"date": "2024-11-11", "close": 4.75, "volume": 5452164.0}, {"date": "2024-11-12", "close": 4.71, "volume": 3822710.0}, {"date": "2024-11-13", "close": 5.06, "volume": 5006543.0}, {"date": "2024-11-14", "close": 5.01, "volume": 2854255.0}, {"date": "2024-11-15", "close": 4.92, "volume": 2530841.0}, {"date": "2024-11-18", "close": 4.98, "volume": 3283805.0}, {"date": "2024-11-19", "close": 4.95, "volume": 3559650.0}, {"date": "2024-11-20", "close": 4.67, "volume": 4767519.0}, {"date": "2024-11-21", "close": 4.71, "volume": 3125211.0}, {"date": "2024-11-22", "close": 4.72, "volume": 3191862.0}, {"date": "2024-11-25", "close": 4.98, "volume": 3840568.0}, {"date": "2024-11-26", "close": 4.98, "volume": 3237301.0}, {"date": "2024-11-27", "close": 5.14, "volume": 2703080.0}, {"date": "2024-11-29", "close": 5.19, "volume": 2496809.0}, {"date": "2024-12-02", "close": 5.41, "volume": 2895640.0}, {"date": "2024-12-03", "close": 5.19, "volume": 2188311.0}, {"date": "2024-12-04", "close": 5.2, "volume": 1798936.0}, {"date": "2024-12-05", "close": 5.12, "volume": 1780115.0}, {"date": "2024-12-06", "close": 5.09, "volume": 1553586.0}, {"date": "2024-12-09", "close": 5.23, "volume": 1819652.0}, {"date": "2024-12-10", "close": 5.13, "volume": 1809005.0}, {"date": "2024-12-11", "close": 6.24, "volume": 7056252.0}, {"date": "2024-12-12", "close": 6.0, "volume": 4111892.0}, {"date": "2024-12-13", "close": 6.05, "volume": 2221491.0}, {"date": "2024-12-16", "close": 6.02, "volume": 2667691.0}, {"date": "2024-12-17", "close": 5.91, "volume": 4515290.0}, {"date": "2024-12-18", "close": 5.67, "volume": 4458427.0}, {"date": "2024-12-19", "close": 5.59, "volume": 3124258.0}, {"date": "2024-12-20", "close": 5.75, "volume": 3077213.0}, {"date": "2024-12-23", "close": 5.92, "volume": 2143835.0}, {"date": "2024-12-24", "close": 5.62, "volume": 1221725.0}, {"date": "2024-12-26", "close": 6.0, "volume": 2307714.0}, {"date": "2024-12-27", "close": 6.01, "volume": 2440955.0}, {"date": "2024-12-30", "close": 6.25, "volume": 2278766.0}, {"date": "2024-12-31", "close": 6.19, "volume": 1721412.0}, {"date": "2025-01-02", "close": 5.89, "volume": 2248233.0}, {"date": "2025-01-03", "close": 5.91, "volume": 1572918.0}, {"date": "2025-01-06", "close": 5.94, "volume": 1702658.0}, {"date": "2025-01-07", "close": 5.94, "volume": 1802060.0}, {"date": "2025-01-08", "close": 6.08, "volume": 3025117.0}, {"date": "2025-01-10", "close": 5.98, "volume": 3226012.0}, {"date": "2025-01-13", "close": 5.96, "volume": 2557402.0}, {"date": "2025-01-14", "close": 5.78, "volume": 1598401.0}, {"date": "2025-01-15", "close": 6.14, "volume": 1609447.0}, {"date": "2025-01-16", "close": 6.12, "volume": 1438472.0}, {"date": "2025-01-17", "close": 5.94, "volume": 1776336.0}, {"date": "2025-01-21", "close": 6.01, "volume": 1947611.0}, {"date": "2025-01-22", "close": 6.18, "volume": 1392999.0}, {"date": "2025-01-23", "close": 6.02, "volume": 2650665.0}, {"date": "2025-01-24", "close": 5.81, "volume": 2287330.0}, {"date": "2025-01-27", "close": 5.72, "volume": 2539958.0}, {"date": "2025-01-28", "close": 5.8, "volume": 1567990.0}, {"date": "2025-01-29", "close": 5.67, "volume": 1450382.0}, {"date": "2025-01-30", "close": 5.7, "volume": 1077054.0}, {"date": "2025-01-31", "close": 5.69, "volume": 1742813.0}, {"date": "2025-02-03", "close": 5.44, "volume": 1596351.0}, {"date": "2025-02-04", "close": 5.52, "volume": 1661132.0}, {"date": "2025-02-05", "close": 5.53, "volume": 884421.0}, {"date": "2025-02-06", "close": 5.45, "volume": 1109861.0}, {"date": "2025-02-07", "close": 5.32, "volume": 1230107.0}, {"date": "2025-02-10", "close": 5.22, "volume": 873480.0}, {"date": "2025-02-11", "close": 5.13, "volume": 1165465.0}, {"date": "2025-02-12", "close": 5.2, "volume": 1211525.0}, {"date": "2025-02-13", "close": 5.4, "volume": 1698759.0}, {"date": "2025-02-14", "close": 5.5, "volume": 1105715.0}, {"date": "2025-02-18", "close": 5.5, "volume": 1699018.0}, {"date": "2025-02-19", "close": 5.4, "volume": 1922868.0}, {"date": "2025-02-20", "close": 5.27, "volume": 2237267.0}, {"date": "2025-02-21", "close": 5.47, "volume": 2161938.0}, {"date": "2025-02-24", "close": 5.43, "volume": 2204327.0}, {"date": "2025-02-25", "close": 5.51, "volume": 2391422.0}, {"date": "2025-02-26", "close": 5.7, "volume": 1714095.0}, {"date": "2025-02-27", "close": 5.58, "volume": 3948544.0}, {"date": "2025-02-28", "close": 4.57, "volume": 7877087.0}, {"date": "2025-03-03", "close": 4.61, "volume": 3763144.0}, {"date": "2025-03-04", "close": 4.79, "volume": 4253232.0}, {"date": "2025-03-05", "close": 4.84, "volume": 2647445.0}, {"date": "2025-03-06", "close": 4.87, "volume": 2291046.0}, {"date": "2025-03-07", "close": 4.81, "volume": 2357424.0}, {"date": "2025-03-10", "close": 4.75, "volume": 2274657.0}, {"date": "2025-03-11", "close": 4.7, "volume": 2045231.0}, {"date": "2025-03-12", "close": 4.65, "volume": 1598377.0}, {"date": "2025-03-13", "close": 4.57, "volume": 1909623.0}, {"date": "2025-03-14", "close": 4.63, "volume": 1583338.0}, {"date": "2025-03-17", "close": 4.51, "volume": 1731716.0}, {"date": "2025-03-18", "close": 4.63, "volume": 1858430.0}, {"date": "2025-03-19", "close": 4.52, "volume": 1506076.0}, {"date": "2025-03-20", "close": 4.42, "volume": 1603201.0}, {"date": "2025-03-21", "close": 4.33, "volume": 4032202.0}, {"date": "2025-03-24", "close": 4.84, "volume": 3952435.0}, {"date": "2025-03-25", "close": 4.68, "volume": 2191553.0}, {"date": "2025-03-26", "close": 4.83, "volume": 2738931.0}, {"date": "2025-03-27", "close": 4.86, "volume": 2048826.0}, {"date": "2025-03-28", "close": 4.7, "volume": 1717099.0}, {"date": "2025-03-31", "close": 4.59, "volume": 1458847.0}, {"date": "2025-04-01", "close": 4.51, "volume": 1821517.0}, {"date": "2025-04-02", "close": 4.65, "volume": 2343023.0}, {"date": "2025-04-03", "close": 3.93, "volume": 4758042.0}, {"date": "2025-04-04", "close": 3.97, "volume": 2479829.0}, {"date": "2025-04-07", "close": 3.82, "volume": 2026529.0}, {"date": "2025-04-08", "close": 3.62, "volume": 1844247.0}, {"date": "2025-04-09", "close": 4.04, "volume": 2896252.0}, {"date": "2025-04-10", "close": 3.98, "volume": 1748119.0}, {"date": "2025-04-11", "close": 4.26, "volume": 1829050.0}, {"date": "2025-04-14", "close": 4.26, "volume": 1037102.0}, {"date": "2025-04-15", "close": 4.27, "volume": 1041755.0}, {"date": "2025-04-16", "close": 4.08, "volume": 850876.0}, {"date": "2025-04-17", "close": 3.96, "volume": 1038833.0}, {"date": "2025-04-21", "close": 3.81, "volume": 1382691.0}, {"date": "2025-04-22", "close": 3.88, "volume": 1274768.0}, {"date": "2025-04-23", "close": 4.01, "volume": 1573769.0}, {"date": "2025-04-24", "close": 4.11, "volume": 768230.0}, {"date": "2025-04-25", "close": 4.04, "volume": 1757952.0}, {"date": "2025-04-28", "close": 3.98, "volume": 1035545.0}, {"date": "2025-04-29", "close": 3.99, "volume": 860915.0}, {"date": "2025-04-30", "close": 4.03, "volume": 1596368.0}, {"date": "2025-05-01", "close": 4.03, "volume": 1034185.0}, {"date": "2025-05-02", "close": 4.52, "volume": 2213880.0}, {"date": "2025-05-05", "close": 4.51, "volume": 1664764.0}, {"date": "2025-05-06", "close": 4.74, "volume": 2444338.0}, {"date": "2025-05-07", "close": 4.89, "volume": 2006792.0}, {"date": "2025-05-08", "close": 5.05, "volume": 3368845.0}, {"date": "2025-05-09", "close": 4.92, "volume": 3363670.0}, {"date": "2025-05-12", "close": 4.6, "volume": 3519713.0}, {"date": "2025-05-13", "close": 4.6, "volume": 3201300.0}, {"date": "2025-05-14", "close": 4.62, "volume": 2982166.0}, {"date": "2025-05-15", "close": 4.64, "volume": 2362565.0}, {"date": "2025-05-16", "close": 4.68, "volume": 1345625.0}, {"date": "2025-05-19", "close": 4.56, "volume": 1266864.0}, {"date": "2025-05-20", "close": 4.56, "volume": 2299106.0}, {"date": "2025-05-21", "close": 4.45, "volume": 1181831.0}, {"date": "2025-05-22", "close": 4.52, "volume": 1154437.0}, {"date": "2025-05-23", "close": 4.4, "volume": 1221009.0}, {"date": "2025-05-27", "close": 4.44, "volume": 1717353.0}, {"date": "2025-05-28", "close": 4.32, "volume": 1576882.0}, {"date": "2025-05-29", "close": 4.38, "volume": 1550077.0}, {"date": "2025-05-30", "close": 4.35, "volume": 1609253.0}, {"date": "2025-06-02", "close": 4.35, "volume": 1385801.0}, {"date": "2025-06-03", "close": 4.61, "volume": 1645820.0}, {"date": "2025-06-04", "close": 5.1, "volume": 2585032.0}, {"date": "2025-06-05", "close": 5.09, "volume": 1704684.0}, {"date": "2025-06-06", "close": 5.09, "volume": 1203695.0}, {"date": "2025-06-09", "close": 5.16, "volume": 1460944.0}, {"date": "2025-06-10", "close": 5.2, "volume": 1810789.0}, {"date": "2025-06-11", "close": 5.2, "volume": 1493242.0}, {"date": "2025-06-12", "close": 5.21, "volume": 1580182.0}, {"date": "2025-06-13", "close": 5.03, "volume": 1711264.0}, {"date": "2025-06-16", "close": 5.33, "volume": 1661729.0}, {"date": "2025-06-17", "close": 5.24, "volume": 2242489.0}, {"date": "2025-06-18", "close": 5.25, "volume": 2466832.0}, {"date": "2025-06-20", "close": 5.25, "volume": 3165403.0}, {"date": "2025-06-23", "close": 5.33, "volume": 2711222.0}, {"date": "2025-06-24", "close": 5.71, "volume": 3124304.0}, {"date": "2025-06-25", "close": 5.66, "volume": 2540608.0}, {"date": "2025-06-26", "close": 5.82, "volume": 1989293.0}, {"date": "2025-06-27", "close": 5.89, "volume": 10483390.0}, {"date": "2025-06-30", "close": 5.64, "volume": 1945381.0}, {"date": "2025-07-01", "close": 5.65, "volume": 1559583.0}, {"date": "2025-07-02", "close": 5.91, "volume": 1808012.0}, {"date": "2025-07-03", "close": 5.85, "volume": 841712.0}, {"date": "2025-07-07", "close": 5.78, "volume": 1369000.0}, {"date": "2025-07-08", "close": 5.82, "volume": 1244875.0}, {"date": "2025-07-09", "close": 5.84, "volume": 1556797.0}, {"date": "2025-07-10", "close": 6.16, "volume": 2202424.0}, {"date": "2025-07-11", "close": 6.0, "volume": 2143530.0}, {"date": "2025-07-14", "close": 6.02, "volume": 1788925.0}, {"date": "2025-07-15", "close": 5.87, "volume": 1100332.0}, {"date": "2025-07-16", "close": 5.86, "volume": 2108534.0}, {"date": "2025-07-17", "close": 5.81, "volume": 1293731.0}, {"date": "2025-07-18", "close": 5.91, "volume": 1535726.0}, {"date": "2025-07-21", "close": 6.03, "volume": 1680979.0}, {"date": "2025-07-22", "close": 6.38, "volume": 4749401.0}, {"date": "2025-07-23", "close": 6.54, "volume": 1717656.0}, {"date": "2025-07-24", "close": 6.49, "volume": 1698973.0}, {"date": "2025-07-25", "close": 6.54, "volume": 1128895.0}, {"date": "2025-07-28", "close": 6.68, "volume": 1487638.0}, {"date": "2025-07-29", "close": 6.67, "volume": 1042611.0}, {"date": "2025-07-30", "close": 6.59, "volume": 1270800.0}, {"date": "2025-07-31", "close": 6.5, "volume": 3824789.0}, {"date": "2025-08-01", "close": 6.21, "volume": 2205692.0}, {"date": "2025-08-04", "close": 6.22, "volume": 1695071.0}, {"date": "2025-08-05", "close": 6.17, "volume": 1459230.0}, {"date": "2025-08-06", "close": 6.4, "volume": 1791103.0}, {"date": "2025-08-07", "close": 6.55, "volume": 4424963.0}, {"date": "2025-08-08", "close": 6.22, "volume": 3803102.0}, {"date": "2025-08-11", "close": 6.27, "volume": 2639627.0}, {"date": "2025-08-12", "close": 6.63, "volume": 1684170.0}, {"date": "2025-08-13", "close": 6.96, "volume": 2977508.0}, {"date": "2025-08-14", "close": 6.84, "volume": 1724133.0}, {"date": "2025-08-15", "close": 6.93, "volume": 1579660.0}, {"date": "2025-08-18", "close": 7.03, "volume": 2541265.0}, {"date": "2025-08-19", "close": 7.1, "volume": 2091185.0}, {"date": "2025-08-20", "close": 7.14, "volume": 1296241.0}, {"date": "2025-08-21", "close": 6.93, "volume": 1999695.0}, {"date": "2025-08-22", "close": 7.12, "volume": 2547231.0}, {"date": "2025-08-25", "close": 6.91, "volume": 1627501.0}, {"date": "2025-08-26", "close": 7.0, "volume": 1407830.0}, {"date": "2025-08-27", "close": 7.08, "volume": 1632774.0}, {"date": "2025-08-28", "close": 7.16, "volume": 2157370.0}, {"date": "2025-08-29", "close": 7.05, "volume": 1156974.0}, {"date": "2025-09-02", "close": 6.71, "volume": 2271623.0}, {"date": "2025-09-03", "close": 6.6, "volume": 1950243.0}, {"date": "2025-09-04", "close": 6.83, "volume": 1751427.0}, {"date": "2025-09-05", "close": 6.89, "volume": 1769901.0}, {"date": "2025-09-08", "close": 6.83, "volume": 3064106.0}, {"date": "2025-09-09", "close": 6.65, "volume": 1439077.0}, {"date": "2025-09-10", "close": 6.82, "volume": 1853737.0}, {"date": "2025-09-11", "close": 7.3, "volume": 2457926.0}, {"date": "2025-09-12", "close": 7.08, "volume": 1482931.0}, {"date": "2025-09-15", "close": 7.34, "volume": 1304366.0}, {"date": "2025-09-16", "close": 7.33, "volume": 1266508.0}, {"date": "2025-09-17", "close": 7.29, "volume": 1174052.0}, {"date": "2025-09-18", "close": 7.44, "volume": 1088440.0}, {"date": "2025-09-19", "close": 7.26, "volume": 6397386.0}, {"date": "2025-09-22", "close": 6.87, "volume": 3046904.0}, {"date": "2025-09-23", "close": 6.85, "volume": 1883180.0}, {"date": "2025-09-24", "close": 6.78, "volume": 2253991.0}, {"date": "2025-09-25", "close": 6.57, "volume": 1571773.0}, {"date": "2025-09-26", "close": 6.59, "volume": 1902568.0}, {"date": "2025-09-29", "close": 6.63, "volume": 1951437.0}, {"date": "2025-09-30", "close": 6.69, "volume": 1896231.0}, {"date": "2025-10-01", "close": 6.78, "volume": 1737894.0}, {"date": "2025-10-02", "close": 7.34, "volume": 3127680.0}, {"date": "2025-10-03", "close": 7.11, "volume": 1470664.0}, {"date": "2025-10-06", "close": 7.03, "volume": 1449098.0}, {"date": "2025-10-07", "close": 7.01, "volume": 885652.0}, {"date": "2025-10-08", "close": 6.9, "volume": 931036.0}, {"date": "2025-10-09", "close": 6.94, "volume": 1117057.0}, {"date": "2025-10-10", "close": 6.9, "volume": 1008450.0}, {"date": "2025-10-13", "close": 7.09, "volume": 1051239.0}, {"date": "2025-10-14", "close": 7.22, "volume": 934281.0}, {"date": "2025-10-15", "close": 7.67, "volume": 2247729.0}, {"date": "2025-10-16", "close": 7.69, "volume": 1773421.0}, {"date": "2025-10-17", "close": 7.86, "volume": 2501584.0}, {"date": "2025-10-20", "close": 8.07, "volume": 1431558.0}, {"date": "2025-10-21", "close": 8.17, "volume": 1165112.0}, {"date": "2025-10-22", "close": 8.04, "volume": 1283384.0}, {"date": "2025-10-23", "close": 8.28, "volume": 1045774.0}, {"date": "2025-10-24", "close": 8.23, "volume": 1086706.0}, {"date": "2025-10-27", "close": 8.15, "volume": 2237318.0}, {"date": "2025-10-28", "close": 8.1, "volume": 1448606.0}, {"date": "2025-10-29", "close": 7.8, "volume": 2316793.0}, {"date": "2025-10-30", "close": 7.79, "volume": 1053728.0}, {"date": "2025-10-31", "close": 7.46, "volume": 1427135.0}, {"date": "2025-11-03", "close": 7.65, "volume": 1958673.0}, {"date": "2025-11-04", "close": 7.38, "volume": 1971164.0}, {"date": "2025-11-05", "close": 7.58, "volume": 1775294.0}, {"date": "2025-11-06", "close": 7.52, "volume": 3879441.0}, {"date": "2025-11-07", "close": 8.55, "volume": 5891099.0}, {"date": "2025-11-10", "close": 8.83, "volume": 3015843.0}, {"date": "2025-11-11", "close": 9.64, "volume": 4122824.0}, {"date": "2025-11-12", "close": 10.02, "volume": 3591643.0}, {"date": "2025-11-13", "close": 9.4, "volume": 4173329.0}, {"date": "2025-11-14", "close": 9.24, "volume": 2327169.0}, {"date": "2025-11-17", "close": 9.18, "volume": 4054017.0}, {"date": "2025-11-18", "close": 9.11, "volume": 1636758.0}, {"date": "2025-11-19", "close": 9.32, "volume": 3155281.0}, {"date": "2025-11-20", "close": 9.11, "volume": 2363152.0}, {"date": "2025-11-21", "close": 9.68, "volume": 2256892.0}, {"date": "2025-11-24", "close": 9.6, "volume": 2300699.0}, {"date": "2025-11-25", "close": 9.69, "volume": 2710861.0}, {"date": "2025-11-26", "close": 9.73, "volume": 1730323.0}, {"date": "2025-11-28", "close": 9.79, "volume": 1426973.0}, {"date": "2025-12-01", "close": 10.78, "volume": 5808352.0}, {"date": "2025-12-02", "close": 10.65, "volume": 4495771.0}, {"date": "2025-12-03", "close": 11.29, "volume": 4556319.0}, {"date": "2025-12-04", "close": 11.09, "volume": 2010022.0}, {"date": "2025-12-05", "close": 11.43, "volume": 2960305.0}, {"date": "2025-12-08", "close": 11.43, "volume": 2828648.0}, {"date": "2025-12-09", "close": 11.61, "volume": 3498403.0}, {"date": "2025-12-10", "close": 11.77, "volume": 3878703.0}, {"date": "2025-12-11", "close": 11.68, "volume": 2126295.0}, {"date": "2025-12-12", "close": 11.97, "volume": 2354076.0}, {"date": "2025-12-15", "close": 11.78, "volume": 2202719.0}, {"date": "2025-12-16", "close": 11.85, "volume": 2360664.0}, {"date": "2025-12-17", "close": 11.42, "volume": 2131991.0}, {"date": "2025-12-18", "close": 11.73, "volume": 1840843.0}, {"date": "2025-12-19", "close": 12.14, "volume": 3275696.0}, {"date": "2025-12-22", "close": 12.2, "volume": 1896402.0}, {"date": "2025-12-23", "close": 11.83, "volume": 1697571.0}, {"date": "2025-12-24", "close": 11.87, "volume": 544214.0}, {"date": "2025-12-26", "close": 11.81, "volume": 1901077.0}, {"date": "2025-12-29", "close": 11.61, "volume": 1723676.0}, {"date": "2025-12-30", "close": 11.59, "volume": 2518893.0}, {"date": "2025-12-31", "close": 11.36, "volume": 2635705.0}, {"date": "2026-01-02", "close": 11.39, "volume": 1513875.0}, {"date": "2026-01-05", "close": 11.28, "volume": 2515733.0}, {"date": "2026-01-06", "close": 11.65, "volume": 2615750.0}, {"date": "2026-01-07", "close": 11.98, "volume": 3102093.0}, {"date": "2026-01-08", "close": 11.8, "volume": 2351069.0}, {"date": "2026-01-09", "close": 11.79, "volume": 1781331.0}, {"date": "2026-01-12", "close": 12.12, "volume": 1556705.0}, {"date": "2026-01-13", "close": 12.3, "volume": 2116937.0}, {"date": "2026-01-14", "close": 12.3, "volume": 2504724.0}, {"date": "2026-01-15", "close": 12.33, "volume": 1306284.0}, {"date": "2026-01-16", "close": 11.6, "volume": 2595837.0}, {"date": "2026-01-20", "close": 11.65, "volume": 2202872.0}, {"date": "2026-01-21", "close": 11.58, "volume": 2754873.0}, {"date": "2026-01-22", "close": 11.33, "volume": 1671166.0}, {"date": "2026-01-23", "close": 11.05, "volume": 2474486.0}, {"date": "2026-01-26", "close": 11.26, "volume": 2013045.0}, {"date": "2026-01-27", "close": 11.44, "volume": 1595206.0}, {"date": "2026-01-28", "close": 11.29, "volume": 1830746.0}, {"date": "2026-01-29", "close": 11.2, "volume": 2226363.0}, {"date": "2026-01-30", "close": 10.81, "volume": 2941293.0}, {"date": "2026-02-02", "close": 11.1, "volume": 3179007.0}, {"date": "2026-02-03", "close": 10.83, "volume": 1909818.0}, {"date": "2026-02-04", "close": 10.91, "volume": 2632593.0}, {"date": "2026-02-05", "close": 10.61, "volume": 3328641.0}, {"date": "2026-02-06", "close": 10.74, "volume": 2773639.0}, {"date": "2026-02-09", "close": 10.74, "volume": 1058603.0}, {"date": "2026-02-10", "close": 10.48, "volume": 3205221.0}, {"date": "2026-02-11", "close": 10.52, "volume": 4274731.0}, {"date": "2026-02-12", "close": 10.2, "volume": 3200794.0}, {"date": "2026-02-13", "close": 10.25, "volume": 2359263.0}, {"date": "2026-02-17", "close": 10.25, "volume": 2745281.0}, {"date": "2026-02-18", "close": 10.78, "volume": 4171334.0}, {"date": "2026-02-19", "close": 11.11, "volume": 3269588.0}, {"date": "2026-02-20", "close": 11.24, "volume": 3530910.0}, {"date": "2026-02-23", "close": 10.91, "volume": 2476008.0}, {"date": "2026-02-24", "close": 10.96, "volume": 2589374.0}, {"date": "2026-02-25", "close": 10.96, "volume": 4693010.0}, {"date": "2026-02-26", "close": 12.47, "volume": 9791589.0}, {"date": "2026-02-27", "close": 15.45, "volume": 26067960.0}, {"date": "2026-03-02", "close": 17.12, "volume": 8983713.0}, {"date": "2026-03-03", "close": 16.95, "volume": 5214149.0}, {"date": "2026-03-04", "close": 16.97, "volume": 3805539.0}, {"date": "2026-03-05", "close": 16.97, "volume": 3006162.0}, {"date": "2026-03-06", "close": 16.42, "volume": 2788409.0}, {"date": "2026-03-09", "close": 15.47, "volume": 5370951.0}, {"date": "2026-03-10", "close": 16.1, "volume": 3419505.0}, {"date": "2026-03-11", "close": 15.7, "volume": 3596111.0}, {"date": "2026-03-12", "close": 15.0, "volume": 2464316.0}, {"date": "2026-03-13", "close": 14.85, "volume": 2437465.0}, {"date": "2026-03-16", "close": 14.9, "volume": 3601827.0}, {"date": "2026-03-17", "close": 14.4, "volume": 3255385.0}, {"date": "2026-03-18", "close": 14.4, "volume": 3929274.0}, {"date": "2026-03-19", "close": 14.22, "volume": 2514259.0}, {"date": "2026-03-20", "close": 14.21, "volume": 3401010.0}, {"date": "2026-03-23", "close": 14.97, "volume": 2691694.0}, {"date": "2026-03-24", "close": 15.25, "volume": 2699876.0}, {"date": "2026-03-25", "close": 15.84, "volume": 3762401.0}, {"date": "2026-03-26", "close": 15.43, "volume": 2719889.0}, {"date": "2026-03-27", "close": 14.7, "volume": 2538594.0}, {"date": "2026-03-30", "close": 14.4, "volume": 1718193.0}, {"date": "2026-03-31", "close": 14.77, "volume": 1777855.0}, {"date": "2026-04-01", "close": 14.62, "volume": 2492064.0}, {"date": "2026-04-02", "close": 14.66, "volume": 3134119.0}, {"date": "2026-04-06", "close": 13.4, "volume": 5736720.0}, {"date": "2026-04-07", "close": 13.5, "volume": 2858075.0}, {"date": "2026-04-08", "close": 14.64, "volume": 4022059.0}, {"date": "2026-04-09", "close": 14.48, "volume": 2062777.0}, {"date": "2026-04-10", "close": 14.22, "volume": 2145028.0}, {"date": "2026-04-13", "close": 14.49, "volume": 1660517.0}, {"date": "2026-04-14", "close": 14.52, "volume": 2785262.0}, {"date": "2026-04-15", "close": 15.39, "volume": 2738404.0}, {"date": "2026-04-16", "close": 16.06, "volume": 3715486.0}, {"date": "2026-04-17", "close": 16.17, "volume": 2311426.0}, {"date": "2026-04-20", "close": 15.99, "volume": 1917095.0}, {"date": "2026-04-21", "close": 15.91, "volume": 1626625.0}, {"date": "2026-04-22", "close": 15.47, "volume": 2128817.0}, {"date": "2026-04-23", "close": 16.12, "volume": 1882864.0}, {"date": "2026-04-24", "close": 16.51, "volume": 5382459.0}, {"date": "2026-04-27", "close": 15.61, "volume": 3963701.0}, {"date": "2026-04-28", "close": 15.02, "volume": 2650281.0}, {"date": "2026-04-29", "close": 15.03, "volume": 2392851.0}, {"date": "2026-04-30", "close": 14.96, "volume": 2006693.0}, {"date": "2026-05-01", "close": 15.4, "volume": 4382816.0}, {"date": "2026-05-04", "close": 13.97, "volume": 5933943.0}, {"date": "2026-05-05", "close": 14.54, "volume": 3380520.0}, {"date": "2026-05-06", "close": 14.5, "volume": 4019344.0}, {"date": "2026-05-07", "close": 15.37, "volume": 6492503.0}, {"date": "2026-05-08", "close": 11.63, "volume": 11615450.0}, {"date": "2026-05-11", "close": 11.94, "volume": 6466645.0}, {"date": "2026-05-12", "close": 11.51, "volume": 4440163.0}, {"date": "2026-05-13", "close": 12.21, "volume": 4976090.0}, {"date": "2026-05-14", "close": 11.97, "volume": 2621078.0}, {"date": "2026-05-15", "close": 11.77, "volume": 2765819.0}, {"date": "2026-05-18", "close": 11.5, "volume": 3975078.0}, {"date": "2026-05-19", "close": 11.48, "volume": 5260725.0}, {"date": "2026-05-20", "close": 12.17, "volume": 2787118.0}, {"date": "2026-05-21", "close": 12.44, "volume": 2161259.0}, {"date": "2026-05-22", "close": 12.54, "volume": 2228060.0}, {"date": "2026-05-26", "close": 12.8, "volume": 2410948.0}, {"date": "2026-05-27", "close": 12.72, "volume": 1640166.0}, {"date": "2026-05-28", "close": 12.26, "volume": 2888052.0}, {"date": "2026-05-29", "close": 11.76, "volume": 3128979.0}, {"date": "2026-06-01", "close": 11.74, "volume": 2034630.0}, {"date": "2026-06-02", "close": 11.43, "volume": 2063210.0}, {"date": "2026-06-03", "close": 11.97, "volume": 2278938.0}, {"date": "2026-06-04", "close": 11.7, "volume": 2714270.0}, {"date": "2026-06-05", "close": 11.87, "volume": 2190003.0}, {"date": "2026-06-08", "close": 11.58, "volume": 1815031.0}, {"date": "2026-06-09", "close": 11.66, "volume": 2198916.0}, {"date": "2026-06-10", "close": 11.48, "volume": 3067417.0}, {"date": "2026-06-11", "close": 11.28, "volume": 2661243.0}, {"date": "2026-06-12", "close": 11.96, "volume": 2804658.0}, {"date": "2026-06-15", "close": 12.42, "volume": 4039966.0}, {"date": "2026-06-16", "close": 12.22, "volume": 4319581.0}, {"date": "2026-06-17", "close": 12.28, "volume": 3530367.0}, {"date": "2026-06-18", "close": 12.31, "volume": 3651742.0}, {"date": "2026-06-22", "close": 11.16, "volume": 2385900.0}, {"date": "2026-06-23", "close": 11.03, "volume": 1974838.0}, {"date": "2026-06-24", "close": 11.78, "volume": 3713852.0}, {"date": "2026-06-25", "close": 11.09, "volume": 3797145.0}, {"date": "2026-06-26", "close": 11.6, "volume": 5627702.0}, {"date": "2026-06-29", "close": 11.08, "volume": 2579600.0}, {"date": "2026-06-30", "close": 10.23, "volume": 4112930.0}, {"date": "2026-07-01", "close": 10.05, "volume": 3156524.0}, {"date": "2026-07-02", "close": 9.99, "volume": 3449995.0}, {"date": "2026-07-06", "close": 9.88, "volume": 2662918.0}, {"date": "2026-07-07", "close": 9.9, "volume": 3523170.0}, {"date": "2026-07-08", "close": 10.27, "volume": 5435525.0}, {"date": "2026-07-09", "close": 10.33, "volume": 2741158.0}, {"date": "2026-07-10", "close": 10.04, "volume": 1871501.0}, {"date": "2026-07-13", "close": 10.0, "volume": 2349846.0}, {"date": "2026-07-14", "close": 9.72, "volume": 1901905.0}, {"date": "2026-07-15", "close": 9.94, "volume": 2577422.0}, {"date": "2026-07-16", "close": 10.32, "volume": 3487246.0}, {"date": "2026-07-17", "close": 10.31, "volume": 4266063.0}, {"date": "2026-07-20", "close": 10.26, "volume": 1933819.0}, {"date": "2026-07-21", "close": 10.27, "volume": 1219454.0}, {"date": "2026-07-22", "close": 9.92, "volume": 2914400.0}, {"date": "2026-07-23", "close": 9.24, "volume": 3304045.0}, {"date": "2026-07-24", "close": 9.51, "volume": 2080588.0}], "refreshing": true}