{"ticker": "GCT", "overview": {"cik": "1857816", "ticker": "GCT", "name": "GigaCloud Technology Inc", "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "sic": "5961", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002045034-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002045034-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0002004135-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000592", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002004135-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0002004135-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058507", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002004306-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002083068-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002004135-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002045034-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002004239-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001962329-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002045034-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002004299-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000501", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000500", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000884", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0002004299-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001857816-26-000077", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0002004302-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001857816-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001857816-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001962329-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001857816-26-000068", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 6666111.4533, "net": -6666111.4533, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-09-25"}, "metrics": {"ticker": "GCT", "has_prices": true, "as_of": "2026-10-30", "last": 58.38, "prev_close": 60.62, "change": -2.239999999999995, "change_pct": -0.03695150115473433, "session_volume": 901939.0, "vwap_5": 59.49165034339171, "vwap_20": 57.87458365075126, "vwap_60": 54.01317304620376, "vwap_250": 42.46845094635112, "high_52w": 60.63, "low_52w": 25.46, "avg_volume_20": 661325.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002045034-26-000009", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Marshall Bernes", "who_key": "Bernes Marshall", "role": "Head of Brand Center, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 990401.5686, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Board member offloads $990K of GCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000009/0002045034-26-000009-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55661}, {"id": "0002045034-26-000007", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Marshall Bernes", "who_key": "Bernes Marshall", "role": "Head of Brand Center, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1483129.2847, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "A director trims GCT: $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000007/0002045034-26-000007-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59981}, {"id": "0001628280-26-058507", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Lei Wu", "who_key": "Wu Lei", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO files routine paperwork on GCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004307/000162828026058507/0001628280-26-058507-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0002004306-26-000004", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Jan William Visser", "who_key": "VISSER JAN WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on GCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004306/000200430626000004/0002004306-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0002004135-26-000004", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Zhiwu Chen", "who_key": "Chen Zhiwu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on GCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004135/000200413526000004/0002004135-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0002083068-26-000004", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Kenneth E. Lebensburger Jr", "who_key": "LEBENSBURGER KENNETH E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on GCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083068/000208306826000004/0002083068-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0002045034-26-000005", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Marshall Bernes", "who_key": "Bernes Marshall", "role": "Head of Brand Center, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 530000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Boardroom sells $530K of GCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000005/0002045034-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0002004239-26-000011", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Xin Wan", "who_key": "WAN XIN", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3056483.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Big sell in GCT \u2014 A top exec offloads $3.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2014819/000200423926000011/0002004239-26-000011-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "0002004299-26-000008", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Iman Aj Schrock", "who_key": "SCHROCK IMAN AJ", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 346696.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "President trims $347K of GCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2004299/000200429926000008/0002004299-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0002045034-26-000003", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Marshall Bernes", "who_key": "Bernes Marshall", "role": "Head of Brand Center, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 259400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director sells $259K of GCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000003/0002045034-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001962329-26-000057", "src": "INSIDERS", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "Lei Wu", "who_key": "Wu Lei", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO files routine paperwork on GCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004307/000196232926000057/0001962329-26-000057-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "13DG-0001962329-26-000055", "src": "13DG", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "GigaCloud Technology Inc", "who_key": "GigaCloud Technology Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "GigaCloud Technology Inc adjusts its stake in GCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1857816/0001962329-26-000055-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152141}, {"id": "13DG-0001962329-26-000049", "src": "13DG", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "GigaCloud Technology Inc", "who_key": "GigaCloud Technology Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "GigaCloud Technology Inc adjusts its stake in GCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1857816/0001962329-26-000049-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278861}], "recent_buys": [], "institutional": [{"id": "13DG-0001962329-26-000055", "src": "13DG", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "GigaCloud Technology Inc", "who_key": "GigaCloud Technology Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "GigaCloud Technology Inc adjusts its stake in GCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1857816/0001962329-26-000055-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152141}, {"id": "13DG-0001962329-26-000049", "src": "13DG", "ticker": "GCT", "cik": "1857816", "company": "GigaCloud Technology Inc", "company_raw": "GigaCloud Technology Inc", "who": "GigaCloud Technology Inc", "who_key": "GigaCloud Technology Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "GigaCloud Technology Inc adjusts its stake in GCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1857816/0001962329-26-000049-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278861}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GigaCloud Technology Inc - Class A Ordinary Shares", "new_value": "GigaCloud Technology Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001857816", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001857816", "applied": 1, "detected_at": "2026-10-24T19:04:30.742117"}]}, "key_people": [{"who": "Marshall Bernes", "who_key": "Bernes Marshall", "role": "Head of Brand Center, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3262930.8533, "net": -3262930.8533, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 990401.5686, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000009/0002045034-26-000009-index.htm"}, {"action": "SELL", "amount": 1483129.2847, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000007/0002045034-26-000007-index.htm"}, {"action": "SELL", "amount": 530000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000005/0002045034-26-000005-index.htm"}, {"action": "SELL", "amount": 259400.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000003/0002045034-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 990401.5686, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045034/000204503426000009/0002045034-26-000009-index.htm"}}, {"who": "Xin Wan", "who_key": "WAN XIN", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3056483.8, "net": -3056483.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3056483.8, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014819/000200423926000011/0002004239-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 3056483.8, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014819/000200423926000011/0002004239-26-000011-index.htm"}}, {"who": "Iman Aj Schrock", "who_key": "SCHROCK IMAN AJ", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 346696.80000000005, "net": -346696.80000000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 346696.80000000005, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004299/000200429926000008/0002004299-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 346696.80000000005, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004299/000200429926000008/0002004299-26-000008-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -606096.8}, {"date": "2026-08-11", "net": -3056483.8}, {"date": "2026-08-13", "net": -530000.0}, {"date": "2026-09-22", "net": -1483129.2847}, {"date": "2026-09-25", "net": -990401.5686}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002045034-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002045034-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0002004135-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000592", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002004135-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0002004135-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058507", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002004306-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002083068-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002004135-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002045034-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002004239-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001962329-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002045034-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002004299-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000501", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000500", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000884", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0002004299-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001857816-26-000077", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0002004302-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001857816-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001857816-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001962329-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001857816-26-000068", "price_sensitive": true}], "performance": {"ticker": "GCT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-08-18", "close": 15.69, "volume": 11535880.0}, {"date": "2022-08-19", "close": 48.01, "volume": 36268820.0}, {"date": "2022-08-22", "close": 41.41, "volume": 18397480.0}, {"date": "2022-08-23", "close": 26.64, "volume": 7793874.0}, {"date": "2022-08-24", "close": 29.82, "volume": 11624820.0}, {"date": "2022-08-25", "close": 25.2, "volume": 2395595.0}, {"date": "2022-08-26", "close": 19.3, "volume": 2446560.0}, {"date": "2022-08-29", "close": 19.39, "volume": 1817395.0}, {"date": "2022-08-30", "close": 16.57, "volume": 957844.0}, {"date": "2022-08-31", "close": 14.65, "volume": 1527873.0}, {"date": "2022-09-01", "close": 23.65, "volume": 19219450.0}, {"date": "2022-09-02", "close": 20.04, "volume": 3242702.0}, {"date": "2022-09-06", "close": 20.29, "volume": 2938475.0}, {"date": "2022-09-07", "close": 20.22, "volume": 1004225.0}, {"date": "2022-09-08", "close": 20.1, "volume": 1516132.0}, {"date": "2022-09-09", "close": 18.1, "volume": 756759.0}, {"date": "2022-09-12", "close": 17.75, "volume": 455357.0}, {"date": "2022-09-13", "close": 16.85, "volume": 458312.0}, {"date": "2022-09-14", "close": 17.07, "volume": 1047318.0}, {"date": "2022-09-15", "close": 16.11, "volume": 1384926.0}, {"date": "2022-09-16", "close": 14.99, "volume": 540011.0}, {"date": "2022-09-19", "close": 13.27, "volume": 471646.0}, {"date": "2022-09-20", "close": 13.74, "volume": 2809460.0}, {"date": "2022-09-21", "close": 13.0, "volume": 434148.0}, {"date": "2022-09-22", "close": 13.32, "volume": 593069.0}, {"date": "2022-09-23", "close": 12.82, "volume": 365139.0}, {"date": "2022-09-26", "close": 12.49, "volume": 177125.0}, {"date": "2022-09-27", "close": 12.1, "volume": 184739.0}, {"date": "2022-09-28", "close": 12.15, "volume": 278214.0}, {"date": "2022-09-29", "close": 11.46, "volume": 333201.0}, {"date": "2022-09-30", "close": 10.11, "volume": 426128.0}, {"date": "2022-10-03", "close": 8.24, "volume": 979068.0}, {"date": "2022-10-04", "close": 7.66, "volume": 697506.0}, {"date": "2022-10-05", "close": 7.67, "volume": 390902.0}, {"date": "2022-10-06", "close": 7.32, "volume": 446863.0}, {"date": "2022-10-07", "close": 6.38, "volume": 489959.0}, {"date": "2022-10-10", "close": 6.19, "volume": 378938.0}, {"date": "2022-10-11", "close": 6.32, "volume": 1117636.0}, {"date": "2022-10-12", "close": 5.7, "volume": 529345.0}, {"date": "2022-10-13", "close": 6.1, "volume": 451934.0}, {"date": "2022-10-14", "close": 6.19, "volume": 495076.0}, {"date": "2022-10-17", "close": 5.62, "volume": 394065.0}, {"date": "2022-10-18", "close": 5.32, "volume": 297881.0}, {"date": "2022-10-19", "close": 5.11, "volume": 211062.0}, {"date": "2022-10-20", "close": 5.13, "volume": 143946.0}, {"date": "2022-10-21", "close": 5.03, "volume": 187836.0}, {"date": "2022-10-24", "close": 4.6, "volume": 222752.0}, {"date": "2022-10-25", "close": 5.22, "volume": 461441.0}, {"date": "2022-10-26", "close": 5.05, "volume": 166118.0}, {"date": "2022-10-27", "close": 4.75, "volume": 65895.0}, {"date": "2022-10-28", "close": 4.86, "volume": 73360.0}, {"date": "2022-10-31", "close": 4.68, "volume": 147331.0}, {"date": "2022-11-01", "close": 4.49, "volume": 117742.0}, {"date": "2022-11-02", "close": 4.27, "volume": 114406.0}, {"date": "2022-11-03", "close": 4.42, "volume": 72375.0}, {"date": "2022-11-04", "close": 4.66, "volume": 167665.0}, {"date": "2022-11-07", "close": 5.9, "volume": 33039900.0}, {"date": "2022-11-08", "close": 5.43, "volume": 1264462.0}, {"date": "2022-11-09", "close": 5.66, "volume": 522131.0}, {"date": "2022-11-10", "close": 5.92, "volume": 494561.0}, {"date": "2022-11-11", "close": 6.43, "volume": 377759.0}, {"date": "2022-11-14", "close": 6.44, "volume": 180135.0}, {"date": "2022-11-15", "close": 6.61, "volume": 369072.0}, {"date": "2022-11-16", "close": 6.09, "volume": 227513.0}, {"date": "2022-11-17", "close": 6.2, "volume": 78356.0}, {"date": "2022-11-18", "close": 5.96, "volume": 101339.0}, {"date": "2022-11-21", "close": 5.7, "volume": 84483.0}, {"date": "2022-11-22", "close": 5.75, "volume": 86680.0}, {"date": "2022-11-23", "close": 5.82, "volume": 83722.0}, {"date": "2022-11-25", "close": 6.16, "volume": 85454.0}, {"date": "2022-11-28", "close": 7.93, "volume": 2065095.0}, {"date": "2022-11-29", "close": 7.92, "volume": 1796949.0}, {"date": "2022-11-30", "close": 7.37, "volume": 639159.0}, {"date": "2022-12-01", "close": 7.3, "volume": 166881.0}, {"date": "2022-12-02", "close": 7.73, "volume": 230615.0}, {"date": "2022-12-05", "close": 7.8, "volume": 456034.0}, {"date": "2022-12-06", "close": 7.34, "volume": 181445.0}, {"date": "2022-12-07", "close": 6.56, "volume": 163063.0}, {"date": "2022-12-08", "close": 6.88, "volume": 129587.0}, {"date": "2022-12-09", "close": 6.64, "volume": 150724.0}, {"date": "2022-12-12", "close": 6.36, "volume": 87564.0}, {"date": "2022-12-13", "close": 6.48, "volume": 98140.0}, {"date": "2022-12-14", "close": 6.25, "volume": 85957.0}, {"date": "2022-12-15", "close": 5.7, "volume": 139158.0}, {"date": "2022-12-16", "close": 5.73, "volume": 99725.0}, {"date": "2022-12-19", "close": 5.65, "volume": 96397.0}, {"date": "2022-12-20", "close": 5.37, "volume": 77017.0}, {"date": "2022-12-21", "close": 5.78, "volume": 92240.0}, {"date": "2022-12-22", "close": 5.41, "volume": 82961.0}, {"date": "2022-12-23", "close": 5.53, "volume": 51642.0}, {"date": "2022-12-27", "close": 5.63, "volume": 136312.0}, {"date": "2022-12-28", "close": 5.36, "volume": 79319.0}, {"date": "2022-12-29", "close": 5.6, "volume": 50453.0}, {"date": "2022-12-30", "close": 5.69, "volume": 50020.0}, {"date": "2023-01-03", "close": 5.47, "volume": 54489.0}, {"date": "2023-01-04", "close": 5.67, "volume": 69482.0}, {"date": "2023-01-05", "close": 6.36, "volume": 555348.0}, {"date": "2023-01-06", "close": 6.35, "volume": 261477.0}, {"date": "2023-01-09", "close": 6.1, "volume": 127727.0}, {"date": "2023-01-10", "close": 6.03, "volume": 133746.0}, {"date": "2023-01-11", "close": 6.11, "volume": 78213.0}, {"date": "2023-01-12", "close": 6.04, "volume": 83852.0}, {"date": "2023-01-13", "close": 6.3, "volume": 206364.0}, {"date": "2023-01-17", "close": 6.04, "volume": 188172.0}, {"date": "2023-01-18", "close": 5.95, "volume": 226272.0}, {"date": "2023-01-19", "close": 6.17, "volume": 102347.0}, {"date": "2023-01-20", "close": 6.12, "volume": 78905.0}, {"date": "2023-01-23", "close": 6.08, "volume": 134069.0}, {"date": "2023-01-24", "close": 5.86, "volume": 157681.0}, {"date": "2023-01-25", "close": 5.78, "volume": 131523.0}, {"date": "2023-01-26", "close": 5.79, "volume": 138791.0}, {"date": "2023-01-27", "close": 5.94, "volume": 170185.0}, {"date": "2023-01-30", "close": 5.59, "volume": 151430.0}, {"date": "2023-01-31", "close": 5.85, "volume": 163702.0}, {"date": "2023-02-01", "close": 5.84, "volume": 225794.0}, {"date": "2023-02-02", "close": 5.91, "volume": 178729.0}, {"date": "2023-02-03", "close": 5.84, "volume": 147164.0}, {"date": "2023-02-06", "close": 5.52, "volume": 232500.0}, {"date": "2023-02-07", "close": 5.43, "volume": 127492.0}, {"date": "2023-02-08", "close": 5.35, "volume": 89568.0}, {"date": "2023-02-09", "close": 5.26, "volume": 67548.0}, {"date": "2023-02-10", "close": 4.94, "volume": 255047.0}, {"date": "2023-02-13", "close": 5.01, "volume": 90075.0}, {"date": "2023-02-14", "close": 5.1, "volume": 131039.0}, {"date": "2023-02-15", "close": 5.42, "volume": 183494.0}, {"date": "2023-02-16", "close": 5.29, "volume": 81316.0}, {"date": "2023-02-17", "close": 5.34, "volume": 53448.0}, {"date": "2023-02-21", "close": 5.12, "volume": 100831.0}, {"date": "2023-02-22", "close": 5.16, "volume": 56167.0}, {"date": "2023-02-23", "close": 5.05, "volume": 82838.0}, {"date": "2023-02-24", "close": 5.01, "volume": 99567.0}, {"date": "2023-02-27", "close": 5.12, "volume": 238211.0}, {"date": "2023-02-28", "close": 5.06, "volume": 217748.0}, {"date": "2023-03-01", "close": 5.0, "volume": 210499.0}, {"date": "2023-03-02", "close": 4.93, "volume": 112585.0}, {"date": "2023-03-03", "close": 4.97, "volume": 159906.0}, {"date": "2023-03-06", "close": 4.95, "volume": 133463.0}, {"date": "2023-03-07", "close": 4.96, "volume": 123099.0}, {"date": "2023-03-08", "close": 4.95, "volume": 141456.0}, {"date": "2023-03-09", "close": 4.88, "volume": 144359.0}, {"date": "2023-03-10", "close": 4.9, "volume": 265305.0}, {"date": "2023-03-13", "close": 5.22, "volume": 159016.0}, {"date": "2023-03-14", "close": 5.1, "volume": 112803.0}, {"date": "2023-03-15", "close": 5.8, "volume": 335468.0}, {"date": "2023-03-16", "close": 5.89, "volume": 221218.0}, {"date": "2023-03-17", "close": 5.27, "volume": 1580230.0}, {"date": "2023-03-20", "close": 5.04, "volume": 99641.0}, {"date": "2023-03-21", "close": 5.15, "volume": 121181.0}, {"date": "2023-03-22", "close": 5.09, "volume": 117764.0}, {"date": "2023-03-23", "close": 5.14, "volume": 162230.0}, {"date": "2023-03-24", "close": 5.21, "volume": 180176.0}, {"date": "2023-03-27", "close": 5.44, "volume": 150344.0}, {"date": "2023-03-28", "close": 5.35, "volume": 82630.0}, {"date": "2023-03-29", "close": 5.57, "volume": 94325.0}, {"date": "2023-03-30", "close": 6.03, "volume": 226917.0}, {"date": "2023-03-31", "close": 6.3, "volume": 136823.0}, {"date": "2023-04-03", "close": 6.42, "volume": 73913.0}, {"date": "2023-04-04", "close": 6.0, "volume": 89657.0}, {"date": "2023-04-05", "close": 5.72, "volume": 87586.0}, {"date": "2023-04-06", "close": 5.63, "volume": 56112.0}, {"date": "2023-04-10", "close": 5.72, "volume": 49006.0}, {"date": "2023-04-11", "close": 6.22, "volume": 111182.0}, {"date": "2023-04-12", "close": 5.94, "volume": 70208.0}, {"date": "2023-04-13", "close": 5.9, "volume": 39809.0}, {"date": "2023-04-14", "close": 5.56, "volume": 99967.0}, {"date": "2023-04-17", "close": 5.6, "volume": 57521.0}, {"date": "2023-04-18", "close": 5.58, "volume": 85825.0}, {"date": "2023-04-19", "close": 5.3, "volume": 97049.0}, {"date": "2023-04-20", "close": 5.3, "volume": 51735.0}, {"date": "2023-04-21", "close": 5.26, "volume": 50244.0}, {"date": "2023-04-24", "close": 5.3, "volume": 54624.0}, {"date": "2023-04-25", "close": 5.3, "volume": 36045.0}, {"date": "2023-04-26", "close": 5.15, "volume": 67286.0}, {"date": "2023-04-27", "close": 5.01, "volume": 75253.0}, {"date": "2023-04-28", "close": 5.53, "volume": 547077.0}, {"date": "2023-05-01", "close": 5.58, "volume": 122328.0}, {"date": "2023-05-02", "close": 5.18, "volume": 164972.0}, {"date": "2023-05-03", "close": 5.18, "volume": 22169.0}, {"date": "2023-05-04", "close": 5.26, "volume": 94155.0}, {"date": "2023-05-05", "close": 5.05, "volume": 145870.0}, {"date": "2023-05-08", "close": 5.26, "volume": 61805.0}, {"date": "2023-05-09", "close": 5.295, "volume": 90546.0}, {"date": "2023-05-10", "close": 5.42, "volume": 68042.0}, {"date": "2023-05-11", "close": 5.24, "volume": 110254.0}, {"date": "2023-05-12", "close": 5.24, "volume": 42792.0}, {"date": "2023-05-15", "close": 5.5, "volume": 74199.0}, {"date": "2023-05-16", "close": 5.27, "volume": 55477.0}, {"date": "2023-05-17", "close": 5.32, "volume": 29285.0}, {"date": "2023-05-18", "close": 5.29, "volume": 73882.0}, {"date": "2023-05-19", "close": 5.27, "volume": 19110.0}, {"date": "2023-05-22", "close": 5.465, "volume": 49459.0}, {"date": "2023-05-23", "close": 5.66, "volume": 138300.0}, {"date": "2023-05-24", "close": 7.16, "volume": 31940020.0}, {"date": "2023-05-25", "close": 5.79, "volume": 2318215.0}, {"date": "2023-05-26", "close": 6.45, "volume": 5395814.0}, {"date": "2023-05-30", "close": 6.76, "volume": 1507811.0}, {"date": "2023-05-31", "close": 6.75, "volume": 532313.0}, {"date": "2023-06-01", "close": 6.68, "volume": 459323.0}, {"date": "2023-06-02", "close": 6.78, "volume": 772701.0}, {"date": "2023-06-05", "close": 6.78, "volume": 420370.0}, {"date": "2023-06-06", "close": 6.8, "volume": 325018.0}, {"date": "2023-06-07", "close": 7.0, "volume": 654167.0}, {"date": "2023-06-08", "close": 7.0, "volume": 470926.0}, {"date": "2023-06-09", "close": 6.98, "volume": 310576.0}, {"date": "2023-06-12", "close": 7.5, "volume": 846057.0}, {"date": "2023-06-13", "close": 7.5, "volume": 404664.0}, {"date": "2023-06-14", "close": 7.8, "volume": 2701424.0}, {"date": "2023-06-15", "close": 7.84, "volume": 304851.0}, {"date": "2023-06-16", "close": 8.08, "volume": 662065.0}, {"date": "2023-06-20", "close": 7.65, "volume": 486746.0}, {"date": "2023-06-21", "close": 7.56, "volume": 210097.0}, {"date": "2023-06-22", "close": 7.8, "volume": 121051.0}, {"date": "2023-06-23", "close": 7.79, "volume": 143746.0}, {"date": "2023-06-26", "close": 7.78, "volume": 134588.0}, {"date": "2023-06-27", "close": 7.84, "volume": 263927.0}, {"date": "2023-06-28", "close": 7.66, "volume": 180887.0}, {"date": "2023-06-29", "close": 7.5, "volume": 176420.0}, {"date": "2023-06-30", "close": 6.76, "volume": 437766.0}, {"date": "2023-07-03", "close": 7.15, "volume": 205271.0}, {"date": "2023-07-05", "close": 7.4, "volume": 284705.0}, {"date": "2023-07-06", "close": 7.39, "volume": 298419.0}, {"date": "2023-07-07", "close": 7.13, "volume": 313454.0}, {"date": "2023-07-10", "close": 7.36, "volume": 248562.0}, {"date": "2023-07-11", "close": 7.08, "volume": 252252.0}, {"date": "2023-07-12", "close": 7.57, "volume": 289721.0}, {"date": "2023-07-13", "close": 8.06, "volume": 775764.0}, {"date": "2023-07-14", "close": 7.75, "volume": 666826.0}, {"date": "2023-07-17", "close": 8.2, "volume": 496828.0}, {"date": "2023-07-18", "close": 8.25, "volume": 213704.0}, {"date": "2023-07-19", "close": 8.85, "volume": 355617.0}, {"date": "2023-07-20", "close": 8.32, "volume": 165178.0}, {"date": "2023-07-21", "close": 8.7, "volume": 276897.0}, {"date": "2023-07-24", "close": 8.51, "volume": 569954.0}, {"date": "2023-07-25", "close": 8.18, "volume": 302605.0}, {"date": "2023-07-26", "close": 8.54, "volume": 235145.0}, {"date": "2023-07-27", "close": 8.29, "volume": 244632.0}, {"date": "2023-07-28", "close": 8.47, "volume": 157109.0}, {"date": "2023-07-31", "close": 8.74, "volume": 276889.0}, {"date": "2023-08-01", "close": 9.0, "volume": 430680.0}, {"date": "2023-08-02", "close": 8.84, "volume": 219914.0}, {"date": "2023-08-03", "close": 9.4, "volume": 357986.0}, {"date": "2023-08-04", "close": 9.08, "volume": 272931.0}, {"date": "2023-08-07", "close": 9.24, "volume": 294878.0}, {"date": "2023-08-08", "close": 9.73, "volume": 368574.0}, {"date": "2023-08-09", "close": 10.39, "volume": 819948.0}, {"date": "2023-08-10", "close": 10.63, "volume": 320560.0}, {"date": "2023-08-11", "close": 10.72, "volume": 280468.0}, {"date": "2023-08-14", "close": 10.32, "volume": 424513.0}, {"date": "2023-08-15", "close": 10.14, "volume": 782106.0}, {"date": "2023-08-16", "close": 11.59, "volume": 2483640.0}, {"date": "2023-08-17", "close": 11.89, "volume": 856351.0}, {"date": "2023-08-18", "close": 11.54, "volume": 708388.0}, {"date": "2023-08-21", "close": 12.59, "volume": 936378.0}, {"date": "2023-08-22", "close": 12.96, "volume": 892223.0}, {"date": "2023-08-23", "close": 12.66, "volume": 721573.0}, {"date": "2023-08-24", "close": 12.3, "volume": 404367.0}, {"date": "2023-08-25", "close": 12.09, "volume": 455026.0}, {"date": "2023-08-28", "close": 11.6, "volume": 655305.0}, {"date": "2023-08-29", "close": 12.25, "volume": 338892.0}, {"date": "2023-08-30", "close": 12.66, "volume": 476078.0}, {"date": "2023-08-31", "close": 12.51, "volume": 347645.0}, {"date": "2023-09-01", "close": 13.58, "volume": 581644.0}, {"date": "2023-09-05", "close": 14.49, "volume": 878194.0}, {"date": "2023-09-06", "close": 14.15, "volume": 1451029.0}, {"date": "2023-09-07", "close": 14.77, "volume": 861157.0}, {"date": "2023-09-08", "close": 16.4, "volume": 1722353.0}, {"date": "2023-09-11", "close": 17.73, "volume": 2921524.0}, {"date": "2023-09-12", "close": 13.25, "volume": 3370977.0}, {"date": "2023-09-13", "close": 12.21, "volume": 3563149.0}, {"date": "2023-09-14", "close": 11.93, "volume": 2000091.0}, {"date": "2023-09-15", "close": 11.45, "volume": 690673.0}, {"date": "2023-09-18", "close": 10.0, "volume": 1968144.0}, {"date": "2023-09-19", "close": 10.52, "volume": 1296685.0}, {"date": "2023-09-20", "close": 10.62, "volume": 1249754.0}, {"date": "2023-09-21", "close": 9.81, "volume": 829953.0}, {"date": "2023-09-22", "close": 9.25, "volume": 725289.0}, {"date": "2023-09-25", "close": 9.89, "volume": 682249.0}, {"date": "2023-09-26", "close": 9.49, "volume": 531015.0}, {"date": "2023-09-27", "close": 9.47, "volume": 650876.0}, {"date": "2023-09-28", "close": 7.69, "volume": 4802588.0}, {"date": "2023-09-29", "close": 8.81, "volume": 2503003.0}, {"date": "2023-10-02", "close": 9.04, "volume": 803486.0}, {"date": "2023-10-03", "close": 8.96, "volume": 713480.0}, {"date": "2023-10-04", "close": 8.94, "volume": 262647.0}, {"date": "2023-10-05", "close": 8.5, "volume": 568259.0}, {"date": "2023-10-06", "close": 8.67, "volume": 453030.0}, {"date": "2023-10-09", "close": 9.96, "volume": 514556.0}, {"date": "2023-10-10", "close": 9.07, "volume": 1266355.0}, {"date": "2023-10-11", "close": 8.77, "volume": 427515.0}, {"date": "2023-10-12", "close": 9.19, "volume": 329084.0}, {"date": "2023-10-13", "close": 8.69, "volume": 476329.0}, {"date": "2023-10-16", "close": 9.03, "volume": 518090.0}, {"date": "2023-10-17", "close": 9.21, "volume": 533771.0}, {"date": "2023-10-18", "close": 8.6, "volume": 613210.0}, {"date": "2023-10-19", "close": 8.66, "volume": 388651.0}, {"date": "2023-10-20", "close": 8.55, "volume": 644715.0}, {"date": "2023-10-23", "close": 8.3, "volume": 321795.0}, {"date": "2023-10-24", "close": 8.48, "volume": 424212.0}, {"date": "2023-10-25", "close": 8.3, "volume": 380229.0}, {"date": "2023-10-26", "close": 8.4, "volume": 231729.0}, {"date": "2023-10-27", "close": 8.22, "volume": 305129.0}, {"date": "2023-10-30", "close": 8.89, "volume": 452530.0}, {"date": "2023-10-31", "close": 9.47, "volume": 1290602.0}, {"date": "2023-11-01", "close": 9.92, "volume": 869370.0}, {"date": "2023-11-02", "close": 10.6, "volume": 551432.0}, {"date": "2023-11-03", "close": 10.79, "volume": 655003.0}, {"date": "2023-11-06", "close": 10.37, "volume": 382324.0}, {"date": "2023-11-07", "close": 10.33, "volume": 401027.0}, {"date": "2023-11-08", "close": 9.92, "volume": 250311.0}, {"date": "2023-11-09", "close": 9.54, "volume": 338334.0}, {"date": "2023-11-10", "close": 9.31, "volume": 380220.0}, {"date": "2023-11-13", "close": 9.14, "volume": 785777.0}, {"date": "2023-11-14", "close": 9.47, "volume": 334513.0}, {"date": "2023-11-15", "close": 9.71, "volume": 509951.0}, {"date": "2023-11-16", "close": 9.35, "volume": 420154.0}, {"date": "2023-11-17", "close": 9.41, "volume": 178883.0}, {"date": "2023-11-20", "close": 9.62, "volume": 308452.0}, {"date": "2023-11-21", "close": 9.74, "volume": 363731.0}, {"date": "2023-11-22", "close": 9.48, "volume": 233656.0}, {"date": "2023-11-24", "close": 10.07, "volume": 258082.0}, {"date": "2023-11-27", "close": 9.82, "volume": 279602.0}, {"date": "2023-11-28", "close": 9.92, "volume": 268551.0}, {"date": "2023-11-29", "close": 9.75, "volume": 398365.0}, {"date": "2023-11-30", "close": 9.72, "volume": 480261.0}, {"date": "2023-12-01", "close": 11.8, "volume": 2494806.0}, {"date": "2023-12-04", "close": 12.28, "volume": 1771070.0}, {"date": "2023-12-05", "close": 13.45, "volume": 1426075.0}, {"date": "2023-12-06", "close": 13.64, "volume": 1371558.0}, {"date": "2023-12-07", "close": 13.39, "volume": 1018108.0}, {"date": "2023-12-08", "close": 13.33, "volume": 1278952.0}, {"date": "2023-12-11", "close": 14.57, "volume": 1865329.0}, {"date": "2023-12-12", "close": 14.2, "volume": 1581954.0}, {"date": "2023-12-13", "close": 13.52, "volume": 2013200.0}, {"date": "2023-12-14", "close": 13.14, "volume": 1641817.0}, {"date": "2023-12-15", "close": 13.08, "volume": 930818.0}, {"date": "2023-12-18", "close": 15.56, "volume": 2053407.0}, {"date": "2023-12-19", "close": 16.52, "volume": 2682736.0}, {"date": "2023-12-20", "close": 14.91, "volume": 2627820.0}, {"date": "2023-12-21", "close": 14.9, "volume": 890010.0}, {"date": "2023-12-22", "close": 14.86, "volume": 1016670.0}, {"date": "2023-12-26", "close": 16.46, "volume": 2278136.0}, {"date": "2023-12-27", "close": 18.22, "volume": 2449840.0}, {"date": "2023-12-28", "close": 18.0, "volume": 2098575.0}, {"date": "2023-12-29", "close": 18.295, "volume": 2014317.0}, {"date": "2024-01-02", "close": 20.06, "volume": 3948778.0}, {"date": "2024-01-03", "close": 18.58, "volume": 3194538.0}, {"date": "2024-01-04", "close": 20.47, "volume": 3384786.0}, {"date": "2024-01-05", "close": 20.15, "volume": 2616464.0}, {"date": "2024-01-08", "close": 22.0, "volume": 4334605.0}, {"date": "2024-01-09", "close": 23.47, "volume": 3879730.0}, {"date": "2024-01-10", "close": 21.69, "volume": 7998677.0}, {"date": "2024-01-11", "close": 20.44, "volume": 5346360.0}, {"date": "2024-01-12", "close": 20.11, "volume": 2031698.0}, {"date": "2024-01-16", "close": 21.11, "volume": 2768964.0}, {"date": "2024-01-17", "close": 22.16, "volume": 2736605.0}, {"date": "2024-01-18", "close": 22.16, "volume": 3790863.0}, {"date": "2024-01-19", "close": 19.9, "volume": 3730554.0}, {"date": "2024-01-22", "close": 20.77, "volume": 2551156.0}, {"date": "2024-01-23", "close": 22.03, "volume": 2662503.0}, {"date": "2024-01-24", "close": 21.75, "volume": 3020567.0}, {"date": "2024-01-25", "close": 23.29, "volume": 2243831.0}, {"date": "2024-01-26", "close": 25.62, "volume": 3517570.0}, {"date": "2024-01-29", "close": 22.65, "volume": 3771151.0}, {"date": "2024-01-30", "close": 22.99, "volume": 1822536.0}, {"date": "2024-01-31", "close": 22.22, "volume": 1909160.0}, {"date": "2024-02-01", "close": 24.68, "volume": 2270859.0}, {"date": "2024-02-02", "close": 24.995, "volume": 1580727.0}, {"date": "2024-02-05", "close": 27.88, "volume": 4291216.0}, {"date": "2024-02-06", "close": 28.16, "volume": 3000261.0}, {"date": "2024-02-07", "close": 28.81, "volume": 1545641.0}, {"date": "2024-02-08", "close": 29.7, "volume": 1822785.0}, {"date": "2024-02-09", "close": 29.28, "volume": 1723947.0}, {"date": "2024-02-12", "close": 31.54, "volume": 2597508.0}, {"date": "2024-02-13", "close": 31.54, "volume": 2756094.0}, {"date": "2024-02-14", "close": 32.74, "volume": 1849522.0}, {"date": "2024-02-15", "close": 32.48, "volume": 1853805.0}, {"date": "2024-02-16", "close": 34.5, "volume": 2761760.0}, {"date": "2024-02-20", "close": 25.96, "volume": 6764319.0}, {"date": "2024-02-21", "close": 27.43, "volume": 2372519.0}, {"date": "2024-02-22", "close": 34.91, "volume": 4236376.0}, {"date": "2024-02-23", "close": 32.31, "volume": 2691817.0}, {"date": "2024-02-26", "close": 33.425, "volume": 1722178.0}, {"date": "2024-02-27", "close": 34.98, "volume": 1906509.0}, {"date": "2024-02-28", "close": 34.03, "volume": 1359784.0}, {"date": "2024-02-29", "close": 37.45, "volume": 2561333.0}, {"date": "2024-03-01", "close": 39.46, "volume": 2099640.0}, {"date": "2024-03-04", "close": 40.46, "volume": 2712984.0}, {"date": "2024-03-05", "close": 37.66, "volume": 3398648.0}, {"date": "2024-03-06", "close": 36.64, "volume": 1866275.0}, {"date": "2024-03-07", "close": 33.9, "volume": 2366885.0}, {"date": "2024-03-08", "close": 34.38, "volume": 1937505.0}, {"date": "2024-03-11", "close": 30.84, "volume": 2220698.0}, {"date": "2024-03-12", "close": 36.84, "volume": 2355341.0}, {"date": "2024-03-13", "close": 37.9, "volume": 2200641.0}, {"date": "2024-03-14", "close": 34.99, "volume": 2676622.0}, {"date": "2024-03-15", "close": 43.15, "volume": 9010691.0}, {"date": "2024-03-18", "close": 34.21, "volume": 8432714.0}, {"date": "2024-03-19", "close": 29.52, "volume": 6026832.0}, {"date": "2024-03-20", "close": 28.88, "volume": 4541074.0}, {"date": "2024-03-21", "close": 30.47, "volume": 3428901.0}, {"date": "2024-03-22", "close": 26.91, "volume": 3260996.0}, {"date": "2024-03-25", "close": 27.71, "volume": 2354161.0}, {"date": "2024-03-26", "close": 25.6, "volume": 3239191.0}, {"date": "2024-03-27", "close": 26.16, "volume": 2293960.0}, {"date": "2024-03-28", "close": 26.72, "volume": 2637002.0}, {"date": "2024-04-01", "close": 30.79, "volume": 3627872.0}, {"date": "2024-04-02", "close": 33.25, "volume": 3362136.0}, {"date": "2024-04-03", "close": 35.65, "volume": 5213886.0}, {"date": "2024-04-04", "close": 33.58, "volume": 4404131.0}, {"date": "2024-04-05", "close": 34.75, "volume": 2871048.0}, {"date": "2024-04-08", "close": 33.49, "volume": 2506799.0}, {"date": "2024-04-09", "close": 31.59, "volume": 2055875.0}, {"date": "2024-04-10", "close": 31.02, "volume": 1466358.0}, {"date": "2024-04-11", "close": 33.795, "volume": 2919913.0}, {"date": "2024-04-12", "close": 31.75, "volume": 1809411.0}, {"date": "2024-04-15", "close": 32.47, "volume": 3557217.0}, {"date": "2024-04-16", "close": 35.09, "volume": 3153680.0}, {"date": "2024-04-17", "close": 34.96, "volume": 2698423.0}, {"date": "2024-04-18", "close": 36.81, "volume": 3816259.0}, {"date": "2024-04-19", "close": 34.69, "volume": 3162221.0}, {"date": "2024-04-22", "close": 37.09, "volume": 2673155.0}, {"date": "2024-04-23", "close": 37.0, "volume": 3809787.0}, {"date": "2024-04-24", "close": 35.91, "volume": 2271955.0}, {"date": "2024-04-25", "close": 36.36, "volume": 1601944.0}, {"date": "2024-04-26", "close": 35.35, "volume": 1787942.0}, {"date": "2024-04-29", "close": 33.98, "volume": 2448851.0}, {"date": "2024-04-30", "close": 31.79, "volume": 2988811.0}, {"date": "2024-05-01", "close": 31.98, "volume": 1805251.0}, {"date": "2024-05-02", "close": 34.7, "volume": 2326393.0}, {"date": "2024-05-03", "close": 37.27, "volume": 2968018.0}, {"date": "2024-05-06", "close": 41.11, "volume": 3606391.0}, {"date": "2024-05-07", "close": 40.09, "volume": 2768107.0}, {"date": "2024-05-08", "close": 39.14, "volume": 2084282.0}, {"date": "2024-05-09", "close": 39.72, "volume": 5363334.0}, {"date": "2024-05-10", "close": 37.35, "volume": 2551072.0}, {"date": "2024-05-13", "close": 36.25, "volume": 2029608.0}, {"date": "2024-05-14", "close": 36.98, "volume": 1785697.0}, {"date": "2024-05-15", "close": 34.87, "volume": 3644621.0}, {"date": "2024-05-16", "close": 36.21, "volume": 2416761.0}, {"date": "2024-05-17", "close": 35.76, "volume": 2779273.0}, {"date": "2024-05-20", "close": 32.65, "volume": 4175716.0}, {"date": "2024-05-21", "close": 31.45, "volume": 2280193.0}, {"date": "2024-05-22", "close": 29.83, "volume": 10107180.0}, {"date": "2024-05-23", "close": 32.35, "volume": 3769055.0}, {"date": "2024-05-24", "close": 32.55, "volume": 1906981.0}, {"date": "2024-05-28", "close": 30.62, "volume": 2156351.0}, {"date": "2024-05-29", "close": 31.76, "volume": 2415735.0}, {"date": "2024-05-30", "close": 30.27, "volume": 2095724.0}, {"date": "2024-05-31", "close": 31.14, "volume": 1535192.0}, {"date": "2024-06-03", "close": 32.57, "volume": 1847346.0}, {"date": "2024-06-04", "close": 31.34, "volume": 1412866.0}, {"date": "2024-06-05", "close": 31.98, "volume": 1176138.0}, {"date": "2024-06-06", "close": 30.1, "volume": 1834571.0}, {"date": "2024-06-07", "close": 30.6, "volume": 899610.0}, {"date": "2024-06-10", "close": 31.92, "volume": 1488852.0}, {"date": "2024-06-11", "close": 32.92, "volume": 1827853.0}, {"date": "2024-06-12", "close": 32.34, "volume": 1468384.0}, {"date": "2024-06-13", "close": 31.805, "volume": 1118260.0}, {"date": "2024-06-14", "close": 31.17, "volume": 1384472.0}, {"date": "2024-06-17", "close": 30.06, "volume": 1994659.0}, {"date": "2024-06-18", "close": 30.2, "volume": 1527701.0}, {"date": "2024-06-20", "close": 29.46, "volume": 1361669.0}, {"date": "2024-06-21", "close": 29.33, "volume": 1139803.0}, {"date": "2024-06-24", "close": 29.55, "volume": 910139.0}, {"date": "2024-06-25", "close": 29.39, "volume": 881764.0}, {"date": "2024-06-26", "close": 29.43, "volume": 1462742.0}, {"date": "2024-06-27", "close": 30.12, "volume": 1008065.0}, {"date": "2024-06-28", "close": 30.42, "volume": 5212946.0}, {"date": "2024-07-01", "close": 32.0, "volume": 1481969.0}, {"date": "2024-07-02", "close": 31.44, "volume": 1148750.0}, {"date": "2024-07-03", "close": 31.89, "volume": 802926.0}, {"date": "2024-07-05", "close": 32.19, "volume": 627912.0}, {"date": "2024-07-08", "close": 31.35, "volume": 2118030.0}, {"date": "2024-07-09", "close": 31.44, "volume": 706058.0}, {"date": "2024-07-10", "close": 31.78, "volume": 882378.0}, {"date": "2024-07-11", "close": 31.25, "volume": 937472.0}, {"date": "2024-07-12", "close": 30.38, "volume": 1740700.0}, {"date": "2024-07-15", "close": 29.69, "volume": 1311345.0}, {"date": "2024-07-16", "close": 30.6, "volume": 1155731.0}, {"date": "2024-07-17", "close": 29.47, "volume": 1286933.0}, {"date": "2024-07-18", "close": 29.23, "volume": 1778054.0}, {"date": "2024-07-19", "close": 28.59, "volume": 1364861.0}, {"date": "2024-07-22", "close": 28.4, "volume": 1196411.0}, {"date": "2024-07-23", "close": 28.78, "volume": 850574.0}, {"date": "2024-07-24", "close": 26.98, "volume": 1090186.0}, {"date": "2024-07-25", "close": 26.78, "volume": 840465.0}, {"date": "2024-07-26", "close": 28.44, "volume": 830337.0}, {"date": "2024-07-29", "close": 28.77, "volume": 963853.0}, {"date": "2024-07-30", "close": 28.43, "volume": 597252.0}, {"date": "2024-07-31", "close": 29.43, "volume": 629624.0}, {"date": "2024-08-01", "close": 27.44, "volume": 1045777.0}, {"date": "2024-08-02", "close": 25.56, "volume": 1269707.0}, {"date": "2024-08-05", "close": 24.73, "volume": 1808532.0}, {"date": "2024-08-06", "close": 25.54, "volume": 1253365.0}, {"date": "2024-08-07", "close": 23.11, "volume": 2949312.0}, {"date": "2024-08-08", "close": 24.14, "volume": 1743242.0}, {"date": "2024-08-09", "close": 22.43, "volume": 1953449.0}, {"date": "2024-08-12", "close": 22.5, "volume": 1053609.0}, {"date": "2024-08-13", "close": 23.17, "volume": 826771.0}, {"date": "2024-08-14", "close": 22.39, "volume": 778180.0}, {"date": "2024-08-15", "close": 22.45, "volume": 1235222.0}, {"date": "2024-08-16", "close": 22.4, "volume": 737473.0}, {"date": "2024-08-19", "close": 23.19, "volume": 1353673.0}, {"date": "2024-08-20", "close": 22.12, "volume": 1271382.0}, {"date": "2024-08-21", "close": 22.27, "volume": 924238.0}, {"date": "2024-08-22", "close": 21.27, "volume": 933428.0}, {"date": "2024-08-23", "close": 22.54, "volume": 1642362.0}, {"date": "2024-08-26", "close": 21.87, "volume": 936624.0}, {"date": "2024-08-27", "close": 20.81, "volume": 1220179.0}, {"date": "2024-08-28", "close": 19.69, "volume": 1586254.0}, {"date": "2024-08-29", "close": 20.1, "volume": 968672.0}, {"date": "2024-08-30", "close": 19.44, "volume": 2218400.0}, {"date": "2024-09-03", "close": 21.05, "volume": 1992258.0}, {"date": "2024-09-04", "close": 19.43, "volume": 1289504.0}, {"date": "2024-09-05", "close": 18.46, "volume": 1146906.0}, {"date": "2024-09-06", "close": 17.11, "volume": 1427475.0}, {"date": "2024-09-09", "close": 18.24, "volume": 1672978.0}, {"date": "2024-09-10", "close": 18.48, "volume": 739685.0}, {"date": "2024-09-11", "close": 18.49, "volume": 969909.0}, {"date": "2024-09-12", "close": 17.36, "volume": 2439662.0}, {"date": "2024-09-13", "close": 17.08, "volume": 1727061.0}, {"date": "2024-09-16", "close": 16.17, "volume": 2250672.0}, {"date": "2024-09-17", "close": 17.29, "volume": 1256338.0}, {"date": "2024-09-18", "close": 17.35, "volume": 1575556.0}, {"date": "2024-09-19", "close": 19.43, "volume": 2182261.0}, {"date": "2024-09-20", "close": 18.3, "volume": 3116285.0}, {"date": "2024-09-23", "close": 17.93, "volume": 841583.0}, {"date": "2024-09-24", "close": 18.82, "volume": 1124175.0}, {"date": "2024-09-25", "close": 19.63, "volume": 1929271.0}, {"date": "2024-09-26", "close": 21.74, "volume": 2169167.0}, {"date": "2024-09-27", "close": 23.76, "volume": 4116327.0}, {"date": "2024-09-30", "close": 22.98, "volume": 2608768.0}, {"date": "2024-10-01", "close": 25.21, "volume": 2538510.0}, {"date": "2024-10-02", "close": 26.4, "volume": 3269093.0}, {"date": "2024-10-03", "close": 26.21, "volume": 1138014.0}, {"date": "2024-10-04", "close": 28.33, "volume": 2390293.0}, {"date": "2024-10-07", "close": 27.38, "volume": 2149784.0}, {"date": "2024-10-08", "close": 24.78, "volume": 1939222.0}, {"date": "2024-10-09", "close": 23.905, "volume": 1534120.0}, {"date": "2024-10-10", "close": 23.57, "volume": 867438.0}, {"date": "2024-10-11", "close": 25.24, "volume": 1218851.0}, {"date": "2024-10-14", "close": 24.8, "volume": 1001752.0}, {"date": "2024-10-15", "close": 23.39, "volume": 1231999.0}, {"date": "2024-10-16", "close": 24.58, "volume": 1268288.0}, {"date": "2024-10-17", "close": 24.45, "volume": 724327.0}, {"date": "2024-10-18", "close": 26.4, "volume": 2116132.0}, {"date": "2024-10-21", "close": 25.97, "volume": 1135129.0}, {"date": "2024-10-22", "close": 26.79, "volume": 1199976.0}, {"date": "2024-10-23", "close": 24.81, "volume": 1410782.0}, {"date": "2024-10-24", "close": 25.5, "volume": 1025659.0}, {"date": "2024-10-25", "close": 24.17, "volume": 1105608.0}, {"date": "2024-10-28", "close": 24.55, "volume": 835484.0}, {"date": "2024-10-29", "close": 24.26, "volume": 656976.0}, {"date": "2024-10-30", "close": 24.5, "volume": 596735.0}, {"date": "2024-10-31", "close": 22.77, "volume": 915453.0}, {"date": "2024-11-01", "close": 22.71, "volume": 662757.0}, {"date": "2024-11-04", "close": 22.69, "volume": 412348.0}, {"date": "2024-11-05", "close": 22.94, "volume": 626814.0}, {"date": "2024-11-06", "close": 21.76, "volume": 2151943.0}, {"date": "2024-11-07", "close": 23.82, "volume": 2506835.0}, {"date": "2024-11-08", "close": 27.93, "volume": 3794860.0}, {"date": "2024-11-11", "close": 26.9, "volume": 2233483.0}, {"date": "2024-11-12", "close": 23.43, "volume": 2353225.0}, {"date": "2024-11-13", "close": 21.62, "volume": 2175968.0}, {"date": "2024-11-14", "close": 20.8, "volume": 1783789.0}, {"date": "2024-11-15", "close": 20.86, "volume": 1178400.0}, {"date": "2024-11-18", "close": 22.51, "volume": 1655856.0}, {"date": "2024-11-19", "close": 24.15, "volume": 2308385.0}, {"date": "2024-11-20", "close": 23.26, "volume": 1278512.0}, {"date": "2024-11-21", "close": 24.12, "volume": 881347.0}, {"date": "2024-11-22", "close": 25.5, "volume": 1591372.0}, {"date": "2024-11-25", "close": 25.49, "volume": 1285893.0}, {"date": "2024-11-26", "close": 24.73, "volume": 763289.0}, {"date": "2024-11-27", "close": 24.78, "volume": 742571.0}, {"date": "2024-11-29", "close": 24.7, "volume": 485938.0}, {"date": "2024-12-02", "close": 23.64, "volume": 1269479.0}, {"date": "2024-12-03", "close": 23.82, "volume": 1191854.0}, {"date": "2024-12-04", "close": 25.32, "volume": 943853.0}, {"date": "2024-12-05", "close": 24.26, "volume": 902822.0}, {"date": "2024-12-06", "close": 22.2, "volume": 4577805.0}, {"date": "2024-12-09", "close": 23.16, "volume": 2011529.0}, {"date": "2024-12-10", "close": 21.99, "volume": 1420176.0}, {"date": "2024-12-11", "close": 21.37, "volume": 1818012.0}, {"date": "2024-12-12", "close": 20.71, "volume": 1055028.0}, {"date": "2024-12-13", "close": 20.69, "volume": 1048034.0}, {"date": "2024-12-16", "close": 19.96, "volume": 1299262.0}, {"date": "2024-12-17", "close": 19.69, "volume": 934714.0}, {"date": "2024-12-18", "close": 18.35, "volume": 1297156.0}, {"date": "2024-12-19", "close": 17.72, "volume": 1148664.0}, {"date": "2024-12-20", "close": 17.93, "volume": 1072524.0}, {"date": "2024-12-23", "close": 18.18, "volume": 1245873.0}, {"date": "2024-12-24", "close": 18.05, "volume": 412368.0}, {"date": "2024-12-26", "close": 18.08, "volume": 1008021.0}, {"date": "2024-12-27", "close": 17.57, "volume": 715928.0}, {"date": "2024-12-30", "close": 17.17, "volume": 1253260.0}, {"date": "2024-12-31", "close": 18.52, "volume": 1868568.0}, {"date": "2025-01-02", "close": 19.06, "volume": 1009658.0}, {"date": "2025-01-03", "close": 19.59, "volume": 1121807.0}, {"date": "2025-01-06", "close": 21.4, "volume": 1902497.0}, {"date": "2025-01-07", "close": 20.09, "volume": 1276060.0}, {"date": "2025-01-08", "close": 19.58, "volume": 1143901.0}, {"date": "2025-01-10", "close": 19.22, "volume": 923104.0}, {"date": "2025-01-13", "close": 18.61, "volume": 811273.0}, {"date": "2025-01-14", "close": 18.98, "volume": 705385.0}, {"date": "2025-01-15", "close": 19.79, "volume": 1033681.0}, {"date": "2025-01-16", "close": 19.525, "volume": 579915.0}, {"date": "2025-01-17", "close": 19.83, "volume": 1036162.0}, {"date": "2025-01-21", "close": 20.62, "volume": 812651.0}, {"date": "2025-01-22", "close": 21.19, "volume": 1090686.0}, {"date": "2025-01-23", "close": 20.99, "volume": 895623.0}, {"date": "2025-01-24", "close": 21.09, "volume": 720058.0}, {"date": "2025-01-27", "close": 19.91, "volume": 822322.0}, {"date": "2025-01-28", "close": 20.73, "volume": 633067.0}, {"date": "2025-01-29", "close": 21.26, "volume": 846391.0}, {"date": "2025-01-30", "close": 22.71, "volume": 1575329.0}, {"date": "2025-01-31", "close": 21.32, "volume": 1081660.0}, {"date": "2025-02-03", "close": 19.74, "volume": 1660272.0}, {"date": "2025-02-04", "close": 20.72, "volume": 816342.0}, {"date": "2025-02-05", "close": 20.14, "volume": 765711.0}, {"date": "2025-02-06", "close": 19.89, "volume": 500705.0}, {"date": "2025-02-07", "close": 19.79, "volume": 617561.0}, {"date": "2025-02-10", "close": 20.33, "volume": 599510.0}, {"date": "2025-02-11", "close": 20.455, "volume": 949989.0}, {"date": "2025-02-12", "close": 20.07, "volume": 583899.0}, {"date": "2025-02-13", "close": 20.17, "volume": 568139.0}, {"date": "2025-02-14", "close": 20.46, "volume": 681208.0}, {"date": "2025-02-18", "close": 20.26, "volume": 1079268.0}, {"date": "2025-02-19", "close": 19.62, "volume": 767538.0}, {"date": "2025-02-20", "close": 19.32, "volume": 847846.0}, {"date": "2025-02-21", "close": 18.68, "volume": 933490.0}, {"date": "2025-02-24", "close": 18.01, "volume": 900932.0}, {"date": "2025-02-25", "close": 18.02, "volume": 1020814.0}, {"date": "2025-02-26", "close": 18.73, "volume": 816289.0}, {"date": "2025-02-27", "close": 17.46, "volume": 1262325.0}, {"date": "2025-02-28", "close": 16.93, "volume": 1410740.0}, {"date": "2025-03-03", "close": 16.01, "volume": 2765431.0}, {"date": "2025-03-04", "close": 15.53, "volume": 3945291.0}, {"date": "2025-03-05", "close": 16.47, "volume": 1461500.0}, {"date": "2025-03-06", "close": 15.63, "volume": 1192321.0}, {"date": "2025-03-07", "close": 15.695, "volume": 1710461.0}, {"date": "2025-03-10", "close": 15.12, "volume": 2082924.0}, {"date": "2025-03-11", "close": 15.31, "volume": 953746.0}, {"date": "2025-03-12", "close": 14.43, "volume": 1057845.0}, {"date": "2025-03-13", "close": 14.35, "volume": 916761.0}, {"date": "2025-03-14", "close": 14.93, "volume": 904189.0}, {"date": "2025-03-17", "close": 14.9, "volume": 827337.0}, {"date": "2025-03-18", "close": 14.41, "volume": 702539.0}, {"date": "2025-03-19", "close": 14.83, "volume": 882704.0}, {"date": "2025-03-20", "close": 14.86, "volume": 753778.0}, {"date": "2025-03-21", "close": 15.06, "volume": 1420980.0}, {"date": "2025-03-24", "close": 15.69, "volume": 984569.0}, {"date": "2025-03-25", "close": 15.91, "volume": 587604.0}, {"date": "2025-03-26", "close": 15.34, "volume": 937787.0}, {"date": "2025-03-27", "close": 15.92, "volume": 804407.0}, {"date": "2025-03-28", "close": 15.11, "volume": 900190.0}, {"date": "2025-03-31", "close": 14.2, "volume": 1012035.0}, {"date": "2025-04-01", "close": 14.72, "volume": 792426.0}, {"date": "2025-04-02", "close": 14.73, "volume": 753570.0}, {"date": "2025-04-03", "close": 13.77, "volume": 1181543.0}, {"date": "2025-04-04", "close": 13.31, "volume": 2083067.0}, {"date": "2025-04-07", "close": 12.665, "volume": 1514361.0}, {"date": "2025-04-08", "close": 11.79, "volume": 1613793.0}, {"date": "2025-04-09", "close": 13.01, "volume": 2188077.0}, {"date": "2025-04-10", "close": 11.58, "volume": 1321513.0}, {"date": "2025-04-11", "close": 11.7, "volume": 988301.0}, {"date": "2025-04-14", "close": 12.17, "volume": 864141.0}, {"date": "2025-04-15", "close": 12.37, "volume": 673422.0}, {"date": "2025-04-16", "close": 12.05, "volume": 708928.0}, {"date": "2025-04-17", "close": 12.73, "volume": 783954.0}, {"date": "2025-04-21", "close": 12.03, "volume": 643538.0}, {"date": "2025-04-22", "close": 12.65, "volume": 464214.0}, {"date": "2025-04-23", "close": 13.02, "volume": 761122.0}, {"date": "2025-04-24", "close": 13.42, "volume": 778357.0}, {"date": "2025-04-25", "close": 13.32, "volume": 454611.0}, {"date": "2025-04-28", "close": 13.16, "volume": 512657.0}, {"date": "2025-04-29", "close": 12.94, "volume": 381400.0}, {"date": "2025-04-30", "close": 12.54, "volume": 541994.0}, {"date": "2025-05-01", "close": 12.81, "volume": 448156.0}, {"date": "2025-05-02", "close": 13.64, "volume": 859655.0}, {"date": "2025-05-05", "close": 13.2, "volume": 425201.0}, {"date": "2025-05-06", "close": 13.765, "volume": 426298.0}, {"date": "2025-05-07", "close": 13.84, "volume": 522349.0}, {"date": "2025-05-08", "close": 14.81, "volume": 621473.0}, {"date": "2025-05-09", "close": 14.5, "volume": 630259.0}, {"date": "2025-05-12", "close": 15.9, "volume": 2380135.0}, {"date": "2025-05-13", "close": 17.71, "volume": 2502637.0}, {"date": "2025-05-14", "close": 18.75, "volume": 1953214.0}, {"date": "2025-05-15", "close": 18.21, "volume": 1001208.0}, {"date": "2025-05-16", "close": 18.88, "volume": 945221.0}, {"date": "2025-05-19", "close": 18.525, "volume": 670082.0}, {"date": "2025-05-20", "close": 18.31, "volume": 655751.0}, {"date": "2025-05-21", "close": 17.96, "volume": 844634.0}, {"date": "2025-05-22", "close": 18.72, "volume": 668541.0}, {"date": "2025-05-23", "close": 17.88, "volume": 645172.0}, {"date": "2025-05-27", "close": 18.42, "volume": 620344.0}, {"date": "2025-05-28", "close": 18.06, "volume": 386909.0}, {"date": "2025-05-29", "close": 18.04, "volume": 395985.0}, {"date": "2025-05-30", "close": 17.56, "volume": 757190.0}, {"date": "2025-06-02", "close": 17.93, "volume": 382310.0}, {"date": "2025-06-03", "close": 18.18, "volume": 472962.0}, {"date": "2025-06-04", "close": 18.59, "volume": 444890.0}, {"date": "2025-06-05", "close": 18.97, "volume": 526628.0}, {"date": "2025-06-06", "close": 18.61, "volume": 394044.0}, {"date": "2025-06-09", "close": 18.93, "volume": 527991.0}, {"date": "2025-06-10", "close": 18.6, "volume": 371665.0}, {"date": "2025-06-11", "close": 18.74, "volume": 510425.0}, {"date": "2025-06-12", "close": 18.53, "volume": 420066.0}, {"date": "2025-06-13", "close": 17.81, "volume": 580250.0}, {"date": "2025-06-16", "close": 18.43, "volume": 440906.0}, {"date": "2025-06-17", "close": 17.9, "volume": 539241.0}, {"date": "2025-06-18", "close": 18.0, "volume": 408785.0}, {"date": "2025-06-20", "close": 18.24, "volume": 735175.0}, {"date": "2025-06-23", "close": 18.42, "volume": 624929.0}, {"date": "2025-06-24", "close": 17.69, "volume": 1272790.0}, {"date": "2025-06-25", "close": 18.91, "volume": 756692.0}, {"date": "2025-06-26", "close": 20.22, "volume": 1107590.0}, {"date": "2025-06-27", "close": 19.8, "volume": 2178243.0}, {"date": "2025-06-30", "close": 19.78, "volume": 731483.0}, {"date": "2025-07-01", "close": 20.27, "volume": 748600.0}, {"date": "2025-07-02", "close": 20.93, "volume": 762281.0}, {"date": "2025-07-03", "close": 20.56, "volume": 236652.0}, {"date": "2025-07-07", "close": 19.84, "volume": 545308.0}, {"date": "2025-07-08", "close": 20.38, "volume": 528551.0}, {"date": "2025-07-09", "close": 20.65, "volume": 393445.0}, {"date": "2025-07-10", "close": 21.23, "volume": 418120.0}, {"date": "2025-07-11", "close": 20.76, "volume": 372349.0}, {"date": "2025-07-14", "close": 20.49, "volume": 354897.0}, {"date": "2025-07-15", "close": 20.26, "volume": 727161.0}, {"date": "2025-07-16", "close": 21.04, "volume": 472482.0}, {"date": "2025-07-17", "close": 21.66, "volume": 437574.0}, {"date": "2025-07-18", "close": 21.42, "volume": 393223.0}, {"date": "2025-07-21", "close": 22.05, "volume": 573820.0}, {"date": "2025-07-22", "close": 22.8, "volume": 400143.0}, {"date": "2025-07-23", "close": 24.65, "volume": 1491177.0}, {"date": "2025-07-24", "close": 24.01, "volume": 824811.0}, {"date": "2025-07-25", "close": 24.07, "volume": 433753.0}, {"date": "2025-07-28", "close": 23.39, "volume": 639683.0}, {"date": "2025-07-29", "close": 22.88, "volume": 575168.0}, {"date": "2025-07-30", "close": 22.65, "volume": 423435.0}, {"date": "2025-07-31", "close": 22.27, "volume": 444756.0}, {"date": "2025-08-01", "close": 20.97, "volume": 657364.0}, {"date": "2025-08-04", "close": 22.0, "volume": 493968.0}, {"date": "2025-08-05", "close": 21.92, "volume": 474718.0}, {"date": "2025-08-06", "close": 21.91, "volume": 367765.0}, {"date": "2025-08-07", "close": 22.15, "volume": 873646.0}, {"date": "2025-08-08", "close": 28.91, "volume": 4403908.0}, {"date": "2025-08-11", "close": 30.23, "volume": 2873620.0}, {"date": "2025-08-12", "close": 30.75, "volume": 1751251.0}, {"date": "2025-08-13", "close": 32.48, "volume": 2281179.0}, {"date": "2025-08-14", "close": 31.93, "volume": 1074684.0}, {"date": "2025-08-15", "close": 32.27, "volume": 984179.0}, {"date": "2025-08-18", "close": 32.13, "volume": 1078958.0}, {"date": "2025-08-19", "close": 31.5, "volume": 1042187.0}, {"date": "2025-08-20", "close": 31.6, "volume": 986217.0}, {"date": "2025-08-21", "close": 29.95, "volume": 1266273.0}, {"date": "2025-08-22", "close": 31.03, "volume": 772374.0}, {"date": "2025-08-25", "close": 28.1, "volume": 1813427.0}, {"date": "2025-08-26", "close": 26.54, "volume": 1353050.0}, {"date": "2025-08-27", "close": 26.43, "volume": 827319.0}, {"date": "2025-08-28", "close": 26.12, "volume": 666433.0}, {"date": "2025-08-29", "close": 26.47, "volume": 823779.0}, {"date": "2025-09-02", "close": 25.44, "volume": 583757.0}, {"date": "2025-09-03", "close": 25.56, "volume": 756236.0}, {"date": "2025-09-04", "close": 26.14, "volume": 891277.0}, {"date": "2025-09-05", "close": 27.06, "volume": 1447491.0}, {"date": "2025-09-08", "close": 27.565, "volume": 1217084.0}, {"date": "2025-09-09", "close": 29.86, "volume": 1952064.0}, {"date": "2025-09-10", "close": 28.22, "volume": 1507365.0}, {"date": "2025-09-11", "close": 29.07, "volume": 1084722.0}, {"date": "2025-09-12", "close": 29.84, "volume": 1192124.0}, {"date": "2025-09-15", "close": 31.23, "volume": 1576956.0}, {"date": "2025-09-16", "close": 30.66, "volume": 1184187.0}, {"date": "2025-09-17", "close": 29.71, "volume": 1270034.0}, {"date": "2025-09-18", "close": 29.12, "volume": 1540879.0}, {"date": "2025-09-19", "close": 29.56, "volume": 1356140.0}, {"date": "2025-09-22", "close": 30.11, "volume": 1216325.0}, {"date": "2025-09-23", "close": 30.36, "volume": 856692.0}, {"date": "2025-09-24", "close": 29.78, "volume": 1274025.0}, {"date": "2025-09-25", "close": 28.86, "volume": 1093556.0}, {"date": "2025-09-26", "close": 29.66, "volume": 760715.0}, {"date": "2025-09-29", "close": 29.44, "volume": 776972.0}, {"date": "2025-09-30", "close": 28.4, "volume": 707952.0}, {"date": "2025-10-01", "close": 27.12, "volume": 953401.0}, {"date": "2025-10-02", "close": 27.19, "volume": 909706.0}, {"date": "2025-10-03", "close": 27.98, "volume": 706819.0}, {"date": "2025-10-06", "close": 28.71, "volume": 836118.0}, {"date": "2025-10-07", "close": 28.32, "volume": 754703.0}, {"date": "2025-10-08", "close": 29.42, "volume": 642316.0}, {"date": "2025-10-09", "close": 28.45, "volume": 465291.0}, {"date": "2025-10-10", "close": 26.19, "volume": 771730.0}, {"date": "2025-10-13", "close": 26.7, "volume": 572306.0}, {"date": "2025-10-14", "close": 27.35, "volume": 659910.0}, {"date": "2025-10-15", "close": 28.01, "volume": 749062.0}, {"date": "2025-10-16", "close": 27.05, "volume": 393705.0}, {"date": "2025-10-17", "close": 26.65, "volume": 472388.0}, {"date": "2025-10-20", "close": 27.14, "volume": 409505.0}, {"date": "2025-10-21", "close": 27.38, "volume": 478807.0}, {"date": "2025-10-22", "close": 27.01, "volume": 432633.0}, {"date": "2025-10-23", "close": 27.79, "volume": 484285.0}, {"date": "2025-10-24", "close": 28.34, "volume": 717861.0}, {"date": "2025-10-27", "close": 28.56, "volume": 541581.0}, {"date": "2025-10-28", "close": 29.02, "volume": 640569.0}, {"date": "2025-10-29", "close": 29.15, "volume": 855550.0}, {"date": "2025-10-30", "close": 27.37, "volume": 657834.0}, {"date": "2025-10-31", "close": 27.98, "volume": 488172.0}, {"date": "2025-11-03", "close": 28.04, "volume": 442167.0}, {"date": "2025-11-04", "close": 26.58, "volume": 561994.0}, {"date": "2025-11-05", "close": 27.38, "volume": 368819.0}, {"date": "2025-11-06", "close": 25.46, "volume": 1080458.0}, {"date": "2025-11-07", "close": 33.11, "volume": 3406338.0}, {"date": "2025-11-10", "close": 33.77, "volume": 1390143.0}, {"date": "2025-11-11", "close": 31.925, "volume": 994572.0}, {"date": "2025-11-12", "close": 32.12, "volume": 772647.0}, {"date": "2025-11-13", "close": 31.31, "volume": 848401.0}, {"date": "2025-11-14", "close": 30.42, "volume": 536261.0}, {"date": "2025-11-17", "close": 29.9, "volume": 673273.0}, {"date": "2025-11-18", "close": 31.44, "volume": 727316.0}, {"date": "2025-11-19", "close": 31.98, "volume": 582472.0}, {"date": "2025-11-20", "close": 31.635, "volume": 733496.0}, {"date": "2025-11-21", "close": 34.88, "volume": 1373857.0}, {"date": "2025-11-24", "close": 34.81, "volume": 843806.0}, {"date": "2025-11-25", "close": 36.78, "volume": 752532.0}, {"date": "2025-11-26", "close": 37.32, "volume": 500791.0}, {"date": "2025-11-28", "close": 37.1, "volume": 331801.0}, {"date": "2025-12-01", "close": 38.1, "volume": 517563.0}, {"date": "2025-12-02", "close": 38.84, "volume": 573677.0}, {"date": "2025-12-03", "close": 39.42, "volume": 431734.0}, {"date": "2025-12-04", "close": 40.0, "volume": 617919.0}, {"date": "2025-12-05", "close": 40.06, "volume": 424832.0}, {"date": "2025-12-08", "close": 39.42, "volume": 540185.0}, {"date": "2025-12-09", "close": 40.11, "volume": 458799.0}, {"date": "2025-12-10", "close": 38.35, "volume": 494824.0}, {"date": "2025-12-11", "close": 38.19, "volume": 474648.0}, {"date": "2025-12-12", "close": 40.365, "volume": 540906.0}, {"date": "2025-12-15", "close": 38.65, "volume": 805408.0}, {"date": "2025-12-16", "close": 39.99, "volume": 421988.0}, {"date": "2025-12-17", "close": 39.95, "volume": 569328.0}, {"date": "2025-12-18", "close": 40.15, "volume": 859815.0}, {"date": "2025-12-19", "close": 40.37, "volume": 659537.0}, {"date": "2025-12-22", "close": 40.47, "volume": 440010.0}, {"date": "2025-12-23", "close": 40.25, "volume": 373766.0}, {"date": "2025-12-24", "close": 40.52, "volume": 243477.0}, {"date": "2025-12-26", "close": 40.19, "volume": 244522.0}, {"date": "2025-12-29", "close": 39.79, "volume": 261570.0}, {"date": "2025-12-30", "close": 39.52, "volume": 329384.0}, {"date": "2025-12-31", "close": 39.28, "volume": 416499.0}, {"date": "2026-01-02", "close": 38.76, "volume": 542160.0}, {"date": "2026-01-05", "close": 39.1, "volume": 690853.0}, {"date": "2026-01-06", "close": 40.95, "volume": 562332.0}, {"date": "2026-01-07", "close": 42.32, "volume": 572265.0}, {"date": "2026-01-08", "close": 41.71, "volume": 658999.0}, {"date": "2026-01-09", "close": 41.8, "volume": 457795.0}, {"date": "2026-01-12", "close": 44.41, "volume": 594972.0}, {"date": "2026-01-13", "close": 41.74, "volume": 654403.0}, {"date": "2026-01-14", "close": 41.01, "volume": 488106.0}, {"date": "2026-01-15", "close": 41.58, "volume": 412324.0}, {"date": "2026-01-16", "close": 40.41, "volume": 383357.0}, {"date": "2026-01-20", "close": 39.78, "volume": 566696.0}, {"date": "2026-01-21", "close": 39.64, "volume": 573619.0}, {"date": "2026-01-22", "close": 40.51, "volume": 606970.0}, {"date": "2026-01-23", "close": 42.08, "volume": 574054.0}, {"date": "2026-01-26", "close": 42.04, "volume": 439669.0}, {"date": "2026-01-27", "close": 38.25, "volume": 917159.0}, {"date": "2026-01-28", "close": 40.73, "volume": 749711.0}, {"date": "2026-01-29", "close": 40.69, "volume": 424340.0}, {"date": "2026-01-30", "close": 39.93, "volume": 466635.0}, {"date": "2026-02-02", "close": 40.4, "volume": 366969.0}, {"date": "2026-02-03", "close": 42.04, "volume": 676581.0}, {"date": "2026-02-04", "close": 38.92, "volume": 790079.0}, {"date": "2026-02-05", "close": 38.57, "volume": 536014.0}, {"date": "2026-02-06", "close": 40.25, "volume": 353520.0}, {"date": "2026-02-09", "close": 39.38, "volume": 330481.0}, {"date": "2026-02-10", "close": 38.54, "volume": 309607.0}, {"date": "2026-02-11", "close": 36.49, "volume": 460211.0}, {"date": "2026-02-12", "close": 34.11, "volume": 677859.0}, {"date": "2026-02-13", "close": 35.23, "volume": 491545.0}, {"date": "2026-02-17", "close": 34.62, "volume": 288833.0}, {"date": "2026-02-18", "close": 35.22, "volume": 279772.0}, {"date": "2026-02-19", "close": 35.4, "volume": 279067.0}, {"date": "2026-02-20", "close": 35.03, "volume": 425735.0}, {"date": "2026-02-23", "close": 33.82, "volume": 498002.0}, {"date": "2026-02-24", "close": 34.49, "volume": 451866.0}, {"date": "2026-02-25", "close": 35.31, "volume": 506446.0}, {"date": "2026-02-26", "close": 46.98, "volume": 2673166.0}, {"date": "2026-02-27", "close": 44.34, "volume": 1995773.0}, {"date": "2026-03-02", "close": 43.01, "volume": 995237.0}, {"date": "2026-03-03", "close": 42.6, "volume": 669964.0}, {"date": "2026-03-04", "close": 44.4, "volume": 604021.0}, {"date": "2026-03-05", "close": 43.66, "volume": 810114.0}, {"date": "2026-03-06", "close": 42.76, "volume": 479973.0}, {"date": "2026-03-09", "close": 44.09, "volume": 734695.0}, {"date": "2026-03-10", "close": 42.69, "volume": 669650.0}, {"date": "2026-03-11", "close": 43.82, "volume": 604119.0}, {"date": "2026-03-12", "close": 41.44, "volume": 608679.0}, {"date": "2026-03-13", "close": 40.95, "volume": 437608.0}, {"date": "2026-03-16", "close": 42.33, "volume": 574882.0}, {"date": "2026-03-17", "close": 43.04, "volume": 760626.0}, {"date": "2026-03-18", "close": 42.61, "volume": 555788.0}, {"date": "2026-03-19", "close": 42.74, "volume": 838938.0}, {"date": "2026-03-20", "close": 40.31, "volume": 1043980.0}, {"date": "2026-03-23", "close": 43.28, "volume": 721544.0}, {"date": "2026-03-24", "close": 42.02, "volume": 430213.0}, {"date": "2026-03-25", "close": 44.69, "volume": 632264.0}, {"date": "2026-03-26", "close": 43.52, "volume": 295667.0}, {"date": "2026-03-27", "close": 41.59, "volume": 448881.0}, {"date": "2026-03-30", "close": 41.55, "volume": 465996.0}, {"date": "2026-03-31", "close": 45.38, "volume": 761097.0}, {"date": "2026-04-01", "close": 45.915, "volume": 662861.0}, {"date": "2026-04-02", "close": 44.78, "volume": 573866.0}, {"date": "2026-04-06", "close": 45.54, "volume": 487230.0}, {"date": "2026-04-07", "close": 41.0, "volume": 1202737.0}, {"date": "2026-04-08", "close": 45.55, "volume": 1152687.0}, {"date": "2026-04-09", "close": 46.5, "volume": 660826.0}, {"date": "2026-04-10", "close": 44.545, "volume": 677682.0}, {"date": "2026-04-13", "close": 43.5, "volume": 555137.0}, {"date": "2026-04-14", "close": 44.96, "volume": 523044.0}, {"date": "2026-04-15", "close": 46.57, "volume": 733079.0}, {"date": "2026-04-16", "close": 48.22, "volume": 1032644.0}, {"date": "2026-04-17", "close": 51.8, "volume": 873593.0}, {"date": "2026-04-20", "close": 50.09, "volume": 881873.0}, {"date": "2026-04-21", "close": 47.42, "volume": 704756.0}, {"date": "2026-04-22", "close": 47.77, "volume": 393186.0}, {"date": "2026-04-23", "close": 47.5, "volume": 382377.0}, {"date": "2026-04-24", "close": 46.74, "volume": 624612.0}, {"date": "2026-04-27", "close": 45.44, "volume": 907433.0}, {"date": "2026-04-28", "close": 42.98, "volume": 681944.0}, {"date": "2026-04-29", "close": 43.39, "volume": 479936.0}, {"date": "2026-04-30", "close": 44.49, "volume": 532459.0}, {"date": "2026-05-01", "close": 45.1, "volume": 509694.0}, {"date": "2026-05-04", "close": 43.76, "volume": 867239.0}, {"date": "2026-05-05", "close": 42.14, "volume": 1102747.0}, {"date": "2026-05-06", "close": 44.99, "volume": 1036247.0}, {"date": "2026-05-07", "close": 42.84, "volume": 1594860.0}, {"date": "2026-05-08", "close": 40.18, "volume": 1565586.0}, {"date": "2026-05-11", "close": 39.4, "volume": 886613.0}, {"date": "2026-05-12", "close": 38.25, "volume": 927115.0}, {"date": "2026-05-13", "close": 38.1, "volume": 953260.0}, {"date": "2026-05-14", "close": 37.06, "volume": 791712.0}, {"date": "2026-05-15", "close": 36.06, "volume": 514565.0}, {"date": "2026-05-18", "close": 37.3, "volume": 1061150.0}, {"date": "2026-05-19", "close": 35.83, "volume": 692217.0}, {"date": "2026-05-20", "close": 37.34, "volume": 1096052.0}, {"date": "2026-05-21", "close": 38.55, "volume": 510124.0}, {"date": "2026-05-22", "close": 38.19, "volume": 462376.0}, {"date": "2026-05-26", "close": 38.4, "volume": 690400.0}, {"date": "2026-05-27", "close": 38.36, "volume": 432482.0}, {"date": "2026-05-28", "close": 37.86, "volume": 527548.0}, {"date": "2026-05-29", "close": 36.04, "volume": 912648.0}, {"date": "2026-06-01", "close": 35.38, "volume": 931591.0}, {"date": "2026-06-02", "close": 34.49, "volume": 831979.0}, {"date": "2026-06-03", "close": 32.41, "volume": 756344.0}, {"date": "2026-06-04", "close": 33.31, "volume": 653915.0}, {"date": "2026-06-05", "close": 31.53, "volume": 863090.0}, {"date": "2026-06-08", "close": 31.71, "volume": 746572.0}, {"date": "2026-06-09", "close": 32.72, "volume": 986973.0}, {"date": "2026-06-10", "close": 31.71, "volume": 627578.0}, {"date": "2026-06-11", "close": 33.45, "volume": 606456.0}, {"date": "2026-06-12", "close": 34.1, "volume": 566637.0}, {"date": "2026-06-15", "close": 34.5, "volume": 998460.0}, {"date": "2026-06-16", "close": 33.69, "volume": 601458.0}, {"date": "2026-06-17", "close": 32.99, "volume": 781604.0}, {"date": "2026-06-18", "close": 33.98, "volume": 920224.0}, {"date": "2026-06-22", "close": 33.32, "volume": 606593.0}, {"date": "2026-06-23", "close": 33.31, "volume": 477830.0}, {"date": "2026-06-24", "close": 33.37, "volume": 633584.0}, {"date": "2026-06-25", "close": 31.73, "volume": 662796.0}, {"date": "2026-06-26", "close": 32.03, "volume": 1489785.0}, {"date": "2026-06-29", "close": 32.41, "volume": 458856.0}, {"date": "2026-06-30", "close": 31.6, "volume": 672604.0}, {"date": "2026-07-01", "close": 33.12, "volume": 586017.0}, {"date": "2026-07-02", "close": 33.21, "volume": 669418.0}, {"date": "2026-07-06", "close": 34.08, "volume": 704768.0}, {"date": "2026-07-07", "close": 33.69, "volume": 525473.0}, {"date": "2026-07-08", "close": 33.74, "volume": 536328.0}, {"date": "2026-07-09", "close": 34.83, "volume": 526154.0}, {"date": "2026-07-10", "close": 34.41, "volume": 480877.0}, {"date": "2026-07-13", "close": 35.4, "volume": 747330.0}, {"date": "2026-07-14", "close": 35.4, "volume": 590587.0}, {"date": "2026-07-15", "close": 37.44, "volume": 722526.0}, {"date": "2026-07-16", "close": 38.41, "volume": 703253.0}, {"date": "2026-07-17", "close": 38.01, "volume": 569265.0}, {"date": "2026-07-20", "close": 38.37, "volume": 503670.0}, {"date": "2026-07-21", "close": 38.49, "volume": 479576.0}, {"date": "2026-07-22", "close": 37.1, "volume": 721772.0}, {"date": "2026-07-23", "close": 35.78, "volume": 791508.0}, {"date": "2026-07-24", "close": 36.09, "volume": 410820.0}, {"date": "2026-07-27", "close": 39.17, "volume": 651450.0}, {"date": "2026-07-28", "close": 40.26, "volume": 798519.0}, {"date": "2026-07-29", "close": 41.59, "volume": 681545.0}, {"date": "2026-07-30", "close": 42.21, "volume": 389778.0}, {"date": "2026-07-31", "close": 43.74, "volume": 646326.0}, {"date": "2026-08-03", "close": 44.94, "volume": 577579.0}, {"date": "2026-08-04", "close": 46.46, "volume": 553218.0}, {"date": "2026-08-05", "close": 46.24, "volume": 851365.0}, {"date": "2026-08-06", "close": 52.4, "volume": 2567563.0}, {"date": "2026-08-07", "close": 53.25, "volume": 1079270.0}, {"date": "2026-08-10", "close": 51.65, "volume": 891916.0}, {"date": "2026-08-11", "close": 51.52, "volume": 640150.0}, {"date": "2026-08-12", "close": 51.66, "volume": 430761.0}, {"date": "2026-08-13", "close": 53.23, "volume": 603329.0}, {"date": "2026-08-14", "close": 51.87, "volume": 572759.0}, {"date": "2026-08-17", "close": 50.28, "volume": 387845.0}, {"date": "2026-08-18", "close": 49.07, "volume": 568648.0}, {"date": "2026-08-19", "close": 52.07, "volume": 412429.0}, {"date": "2026-08-20", "close": 49.86, "volume": 428836.0}, {"date": "2026-08-21", "close": 49.65, "volume": 561269.0}, {"date": "2026-08-24", "close": 50.51, "volume": 375152.0}, {"date": "2026-08-25", "close": 52.22, "volume": 421257.0}, {"date": "2026-08-26", "close": 52.08, "volume": 260693.0}, {"date": "2026-08-27", "close": 51.58, "volume": 307617.0}, {"date": "2026-08-28", "close": 52.95, "volume": 898307.0}, {"date": "2026-08-31", "close": 48.53, "volume": 820256.0}, {"date": "2026-09-01", "close": 47.37, "volume": 623066.0}, {"date": "2026-09-02", "close": 50.5, "volume": 452958.0}, {"date": "2026-09-03", "close": 50.87, "volume": 574854.0}, {"date": "2026-09-04", "close": 51.75, "volume": 520945.0}, {"date": "2026-09-08", "close": 52.2, "volume": 471464.0}, {"date": "2026-09-09", "close": 51.88, "volume": 720417.0}, {"date": "2026-09-10", "close": 51.8, "volume": 549460.0}, {"date": "2026-09-11", "close": 51.87, "volume": 380891.0}, {"date": "2026-09-14", "close": 52.74, "volume": 546675.0}, {"date": "2026-09-15", "close": 52.685, "volume": 347443.0}, {"date": "2026-09-16", "close": 51.64, "volume": 677073.0}, {"date": "2026-09-17", "close": 53.15, "volume": 630667.0}, {"date": "2026-09-18", "close": 52.86, "volume": 1362853.0}, {"date": "2026-09-21", "close": 53.06, "volume": 516309.0}, {"date": "2026-09-22", "close": 53.12, "volume": 1689562.0}, {"date": "2026-09-23", "close": 52.5, "volume": 554667.0}, {"date": "2026-09-24", "close": 53.91, "volume": 713858.0}, {"date": "2026-09-25", "close": 53.98, "volume": 584263.0}, {"date": "2026-09-28", "close": 52.62, "volume": 459451.0}, {"date": "2026-09-29", "close": 50.41, "volume": 619585.0}, {"date": "2026-09-30", "close": 51.68, "volume": 611254.0}, {"date": "2026-10-01", "close": 53.19, "volume": 483264.0}, {"date": "2026-10-02", "close": 53.75, "volume": 442098.0}, {"date": "2026-10-05", "close": 54.66, "volume": 561048.0}, {"date": "2026-10-06", "close": 54.76, "volume": 649569.0}, {"date": "2026-10-07", "close": 55.96, "volume": 1004258.0}, {"date": "2026-10-08", "close": 56.42, "volume": 1022505.0}, {"date": "2026-10-09", "close": 57.26, "volume": 756709.0}, {"date": "2026-10-12", "close": 57.74, "volume": 764870.0}, {"date": "2026-10-13", "close": 57.03, "volume": 634086.0}, {"date": "2026-10-14", "close": 57.75, "volume": 822323.0}, {"date": "2026-10-15", "close": 59.34, "volume": 1209389.0}, {"date": "2026-10-16", "close": 57.35, "volume": 701850.0}, {"date": "2026-10-19", "close": 57.96, "volume": 449599.0}, {"date": "2026-10-20", "close": 58.93, "volume": 550678.0}, {"date": "2026-10-21", "close": 60.39, "volume": 620516.0}, {"date": "2026-10-22", "close": 59.12, "volume": 525653.0}, {"date": "2026-10-23", "close": 58.24, "volume": 457334.0}, {"date": "2026-10-26", "close": 59.4, "volume": 395194.0}, {"date": "2026-10-27", "close": 59.6, "volume": 311858.0}, {"date": "2026-10-28", "close": 60.63, "volume": 406890.0}, {"date": "2026-10-29", "close": 60.62, "volume": 480248.0}, {"date": "2026-10-30", "close": 58.38, "volume": 901939.0}], "refreshing": true}