{"ticker": "IONQ", "overview": {"cik": "1824920", "ticker": "IONQ", "name": "IonQ, Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001588852-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001588852-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000247", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-341403", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341001", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-07", "title": "Form 424B7", "accession": "0001193125-26-339020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-338998", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-327127", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321221", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002532", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278249", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278247", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278246", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276342", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276343", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276341", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276340", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276339", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006315", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006314", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006313", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001193125-26-271591", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001193125-26-271590", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-270054", "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": "IONQ", "has_prices": true, "as_of": "2026-08-07", "last": 44.43, "prev_close": 39.72, "change": 4.710000000000001, "change_pct": 0.11858006042296075, "session_volume": 34474350.0, "vwap_5": 41.19766043866593, "vwap_20": 37.20501619408729, "vwap_60": 51.82445235444721, "vwap_250": 50.25467767094495, "high_52w": 72.07, "low_52w": 26.59, "avg_volume_20": 22038908.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001914275-26-000012", "src": "INSIDERS", "ticker": "IONQ", "cik": "1824920", "company": "IonQ, Inc.", "company_raw": "IonQ, Inc.", "who": "Timothy E. Baxter", "who_key": "Baxter Timothy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on IONQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914275/000191427526000012/0001914275-26-000012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001588852-26-000014", "src": "INSIDERS", "ticker": "IONQ", "cik": "1824920", "company": "IonQ, Inc.", "company_raw": "IonQ, Inc.", "who": "Eric R. Ball", "who_key": "Ball Eric R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on IONQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824920/000158885226000014/0001588852-26-000014-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "13DG-0000895421-26-000247", "src": "13DG", "ticker": "IONQ", "cik": "1824920", "company": "IonQ, Inc.", "company_raw": "IonQ, Inc.", "who": "IonQ, Inc.", "who_key": "IonQ, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "IonQ, Inc. takes a 5.6% passive stake in IONQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1824920/0000895421-26-000247-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002012383-26-002532", "src": "13DG", "ticker": "IONQ", "cik": "1824920", "company": "IonQ, Inc.", "company_raw": "IonQ, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.3% passive stake in IONQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002532-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000102909-26-001560", "src": "13DG", "ticker": "IONQ", "cik": "1824920", "company": "IonQ, Inc.", "company_raw": "IonQ, Inc.", "who": "IonQ, Inc.", "who_key": "IonQ, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "IonQ, Inc. adjusts its stake in IONQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1824920/0000102909-26-001560-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20034345-T0", "src": "CONGRESS", "ticker": "IONQ", "cik": "", "company": "IonQ, Inc.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP IonQ, Inc. Common Stock", "who": "Hon. Greg Steube", "who_key": "Hon. Greg Steube", "role": "House \u00b7 FL17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Steube buys IONQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034345.pdf", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000247", "src": "13DG", "ticker": "IONQ", "cik": "1824920", "company": "IonQ, Inc.", "company_raw": "IonQ, Inc.", "who": "IonQ, Inc.", "who_key": "IonQ, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "IonQ, Inc. takes a 5.6% passive stake in IONQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1824920/0000895421-26-000247-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002012383-26-002532", "src": "13DG", "ticker": "IONQ", "cik": "1824920", "company": "IonQ, Inc.", "company_raw": "IonQ, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.3% passive stake in IONQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002532-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000102909-26-001560", "src": "13DG", "ticker": "IONQ", "cik": "1824920", "company": "IonQ, Inc.", "company_raw": "IonQ, Inc.", "who": "IonQ, Inc.", "who_key": "IonQ, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "IonQ, Inc. adjusts its stake in IONQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1824920/0000102909-26-001560-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "IonQ, Inc. Common Stock", "new_value": "IonQ, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001824920", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001824920", "applied": 1, "detected_at": "2026-10-25T10:20:18.928373"}]}, "key_people": [{"who": "Hon. Greg Steube", "who_key": "Hon. Greg Steube", "role": "House \u00b7 FL17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034345.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034345.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001588852-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001588852-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000247", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-341403", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341001", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-07", "title": "Form 424B7", "accession": "0001193125-26-339020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-338998", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-327127", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321221", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002532", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278249", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278247", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278246", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276342", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276343", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276341", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276340", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276339", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006315", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006314", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006313", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001193125-26-271591", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001193125-26-271590", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-270054", "price_sensitive": false}], "performance": {"ticker": "IONQ", "has_prices": true, "summary": {"n": 1, "avg": 0.37214329833230375, "win_rate": 1.0, "best": 0.37214329833230375, "worst": 0.37214329833230375, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Greg Steube", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL17", "amount": 1001.0, "date": "2026-03-18", "score": 0.0, "ref_price": 32.38, "return": 0.37214329833230375}]}, "price_series": [{"date": "2021-01-04", "close": 10.8, "volume": 150491.0}, {"date": "2021-01-05", "close": 11.11, "volume": 165312.0}, {"date": "2021-01-06", "close": 11.05, "volume": 175597.0}, {"date": "2021-01-07", "close": 11.11, "volume": 94302.0}, {"date": "2021-01-08", "close": 11.01, "volume": 137470.0}, {"date": "2021-01-11", "close": 11.17, "volume": 162646.0}, {"date": "2021-01-12", "close": 11.18, "volume": 210706.0}, {"date": "2021-01-13", "close": 11.2, "volume": 386105.0}, {"date": "2021-01-14", "close": 11.44, "volume": 291118.0}, {"date": "2021-01-15", "close": 11.22, "volume": 269711.0}, {"date": "2021-01-19", "close": 11.32, "volume": 574096.0}, {"date": "2021-01-20", "close": 11.32, "volume": 434250.0}, {"date": "2021-01-21", "close": 11.5, "volume": 401628.0}, {"date": "2021-01-22", "close": 12.0, "volume": 503899.0}, {"date": "2021-01-25", "close": 12.09, "volume": 621123.0}, {"date": "2021-01-26", "close": 11.91, "volume": 695021.0}, {"date": "2021-01-27", "close": 11.45, "volume": 919681.0}, {"date": "2021-01-28", "close": 11.37, "volume": 183553.0}, {"date": "2021-01-29", "close": 11.35, "volume": 230928.0}, {"date": "2021-02-01", "close": 11.55, "volume": 244758.0}, {"date": "2021-02-02", "close": 11.9, "volume": 159605.0}, {"date": "2021-02-03", "close": 12.0, "volume": 164570.0}, {"date": "2021-02-04", "close": 11.99, "volume": 141966.0}, {"date": "2021-02-05", "close": 11.76, "volume": 162389.0}, {"date": "2021-02-08", "close": 11.78, "volume": 527863.0}, {"date": "2021-02-09", "close": 11.99, "volume": 240614.0}, {"date": "2021-02-10", "close": 11.88, "volume": 151344.0}, {"date": "2021-02-11", "close": 11.77, "volume": 83288.0}, {"date": "2021-02-12", "close": 11.8, "volume": 117201.0}, {"date": "2021-02-16", "close": 11.7, "volume": 265468.0}, {"date": "2021-02-17", "close": 11.81, "volume": 177356.0}, {"date": "2021-02-18", "close": 12.24, "volume": 460259.0}, {"date": "2021-02-19", "close": 12.71, "volume": 424275.0}, {"date": "2021-02-22", "close": 12.75, "volume": 506923.0}, {"date": "2021-02-23", "close": 12.14, "volume": 379651.0}, {"date": "2021-02-24", "close": 14.44, "volume": 7375259.0}, {"date": "2021-02-25", "close": 13.12, "volume": 2067367.0}, {"date": "2021-02-26", "close": 14.47, "volume": 1714829.0}, {"date": "2021-03-01", "close": 14.6, "volume": 960549.0}, {"date": "2021-03-02", "close": 12.86, "volume": 830073.0}, {"date": "2021-03-03", "close": 11.87, "volume": 1067132.0}, {"date": "2021-03-04", "close": 11.97, "volume": 1296397.0}, {"date": "2021-03-05", "close": 12.7, "volume": 959814.0}, {"date": "2021-03-08", "close": 10.9, "volume": 5674018.0}, {"date": "2021-03-09", "close": 11.31, "volume": 2175411.0}, {"date": "2021-03-10", "close": 11.08, "volume": 2130519.0}, {"date": "2021-03-11", "close": 11.2, "volume": 1644347.0}, {"date": "2021-03-12", "close": 11.51, "volume": 1135857.0}, {"date": "2021-03-15", "close": 11.53, "volume": 1468795.0}, {"date": "2021-03-16", "close": 11.02, "volume": 1387333.0}, {"date": "2021-03-17", "close": 11.0, "volume": 1278661.0}, {"date": "2021-03-18", "close": 10.81, "volume": 877740.0}, {"date": "2021-03-19", "close": 11.05, "volume": 475170.0}, {"date": "2021-03-22", "close": 10.94, "volume": 564320.0}, {"date": "2021-03-23", "close": 10.63, "volume": 732164.0}, {"date": "2021-03-24", "close": 10.52, "volume": 972269.0}, {"date": "2021-03-25", "close": 10.56, "volume": 1178234.0}, {"date": "2021-03-26", "close": 10.52, "volume": 647328.0}, {"date": "2021-03-29", "close": 10.73, "volume": 317449.0}, {"date": "2021-03-30", "close": 10.5, "volume": 447089.0}, {"date": "2021-03-31", "close": 10.77, "volume": 398744.0}, {"date": "2021-04-01", "close": 10.57, "volume": 481163.0}, {"date": "2021-04-05", "close": 10.69, "volume": 362033.0}, {"date": "2021-04-06", "close": 10.78, "volume": 370665.0}, {"date": "2021-04-07", "close": 10.69, "volume": 435737.0}, {"date": "2021-04-08", "close": 11.0, "volume": 648405.0}, {"date": "2021-04-09", "close": 11.03, "volume": 299857.0}, {"date": "2021-04-12", "close": 10.84, "volume": 449965.0}, {"date": "2021-04-13", "close": 10.75, "volume": 465537.0}, {"date": "2021-04-14", "close": 10.59, "volume": 436045.0}, {"date": "2021-04-15", "close": 10.54, "volume": 299271.0}, {"date": "2021-04-16", "close": 10.37, "volume": 545664.0}, {"date": "2021-04-19", "close": 10.25, "volume": 694688.0}, {"date": "2021-04-20", "close": 10.3, "volume": 526259.0}, {"date": "2021-04-21", "close": 10.48, "volume": 249233.0}, {"date": "2021-04-22", "close": 10.39, "volume": 479161.0}, {"date": "2021-04-23", "close": 10.49, "volume": 156172.0}, {"date": "2021-04-26", "close": 10.54, "volume": 230908.0}, {"date": "2021-04-27", "close": 10.5, "volume": 214653.0}, {"date": "2021-04-28", "close": 10.6, "volume": 181123.0}, {"date": "2021-04-29", "close": 10.66, "volume": 322737.0}, {"date": "2021-04-30", "close": 10.78, "volume": 276126.0}, {"date": "2021-05-03", "close": 10.81, "volume": 266745.0}, {"date": "2021-05-04", "close": 10.63, "volume": 145310.0}, {"date": "2021-05-05", "close": 10.4, "volume": 99884.0}, {"date": "2021-05-06", "close": 10.26, "volume": 199992.0}, {"date": "2021-05-07", "close": 10.21, "volume": 407523.0}, {"date": "2021-05-10", "close": 10.14, "volume": 224460.0}, {"date": "2021-05-11", "close": 10.02, "volume": 885261.0}, {"date": "2021-05-12", "close": 10.02, "volume": 753729.0}, {"date": "2021-05-13", "close": 10.08, "volume": 247931.0}, {"date": "2021-05-14", "close": 10.05, "volume": 160129.0}, {"date": "2021-05-17", "close": 10.0, "volume": 673860.0}, {"date": "2021-05-18", "close": 9.95, "volume": 352665.0}, {"date": "2021-05-19", "close": 9.91, "volume": 437698.0}, {"date": "2021-05-20", "close": 9.94, "volume": 1700992.0}, {"date": "2021-05-21", "close": 10.0, "volume": 907887.0}, {"date": "2021-05-24", "close": 10.0, "volume": 163072.0}, {"date": "2021-05-25", "close": 9.97, "volume": 345107.0}, {"date": "2021-05-26", "close": 10.0, "volume": 328538.0}, {"date": "2021-05-27", "close": 9.93, "volume": 63260.0}, {"date": "2021-05-28", "close": 9.98, "volume": 265568.0}, {"date": "2021-06-01", "close": 9.98, "volume": 344581.0}, {"date": "2021-06-02", "close": 10.0, "volume": 185222.0}, {"date": "2021-06-03", "close": 10.05, "volume": 177001.0}, {"date": "2021-06-04", "close": 10.1, "volume": 184356.0}, {"date": "2021-06-07", "close": 10.24, "volume": 465172.0}, {"date": "2021-06-08", "close": 10.44, "volume": 939902.0}, {"date": "2021-06-09", "close": 10.6, "volume": 1145394.0}, {"date": "2021-06-10", "close": 10.55, "volume": 626146.0}, {"date": "2021-06-11", "close": 10.57, "volume": 338063.0}, {"date": "2021-06-14", "close": 10.52, "volume": 193685.0}, {"date": "2021-06-15", "close": 10.45, "volume": 98133.0}, {"date": "2021-06-16", "close": 10.43, "volume": 164545.0}, {"date": "2021-06-17", "close": 10.31, "volume": 182866.0}, {"date": "2021-06-18", "close": 10.29, "volume": 112695.0}, {"date": "2021-06-21", "close": 10.16, "volume": 195788.0}, {"date": "2021-06-22", "close": 10.1, "volume": 554047.0}, {"date": "2021-06-23", "close": 10.11, "volume": 124325.0}, {"date": "2021-06-24", "close": 10.3, "volume": 700507.0}, {"date": "2021-06-25", "close": 10.39, "volume": 348064.0}, {"date": "2021-06-28", "close": 10.49, "volume": 551185.0}, {"date": "2021-06-29", "close": 10.55, "volume": 285919.0}, {"date": "2021-06-30", "close": 10.69, "volume": 440184.0}, {"date": "2021-07-01", "close": 10.7, "volume": 249322.0}, {"date": "2021-07-02", "close": 10.48, "volume": 147084.0}, {"date": "2021-07-06", "close": 10.53, "volume": 356201.0}, {"date": "2021-07-07", "close": 10.44, "volume": 274592.0}, {"date": "2021-07-08", "close": 10.42, "volume": 341277.0}, {"date": "2021-07-09", "close": 10.5, "volume": 325620.0}, {"date": "2021-07-12", "close": 10.46, "volume": 173900.0}, {"date": "2021-07-13", "close": 10.31, "volume": 118365.0}, {"date": "2021-07-14", "close": 10.13, "volume": 339893.0}, {"date": "2021-07-15", "close": 10.11, "volume": 276606.0}, {"date": "2021-07-16", "close": 10.12, "volume": 214831.0}, {"date": "2021-07-19", "close": 9.95, "volume": 701842.0}, {"date": "2021-07-20", "close": 9.95, "volume": 728357.0}, {"date": "2021-07-21", "close": 9.92, "volume": 626917.0}, {"date": "2021-07-22", "close": 9.96, "volume": 709502.0}, {"date": "2021-07-23", "close": 9.95, "volume": 240907.0}, {"date": "2021-07-26", "close": 9.95, "volume": 243152.0}, {"date": "2021-07-27", "close": 9.93, "volume": 199995.0}, {"date": "2021-07-28", "close": 9.93, "volume": 301963.0}, {"date": "2021-07-29", "close": 9.91, "volume": 282747.0}, {"date": "2021-07-30", "close": 9.92, "volume": 139113.0}, {"date": "2021-08-02", "close": 9.93, "volume": 197422.0}, {"date": "2021-08-03", "close": 9.94, "volume": 142788.0}, {"date": "2021-08-04", "close": 9.96, "volume": 185143.0}, {"date": "2021-08-05", "close": 9.98, "volume": 372271.0}, {"date": "2021-08-06", "close": 9.94, "volume": 283413.0}, {"date": "2021-08-09", "close": 10.0, "volume": 540053.0}, {"date": "2021-08-10", "close": 10.0, "volume": 201551.0}, {"date": "2021-08-11", "close": 10.0, "volume": 400329.0}, {"date": "2021-08-12", "close": 10.01, "volume": 1199820.0}, {"date": "2021-08-13", "close": 10.02, "volume": 631416.0}, {"date": "2021-08-16", "close": 10.0, "volume": 243730.0}, {"date": "2021-08-17", "close": 10.01, "volume": 442914.0}, {"date": "2021-08-18", "close": 9.98, "volume": 164352.0}, {"date": "2021-08-19", "close": 10.0, "volume": 359466.0}, {"date": "2021-08-20", "close": 9.99, "volume": 797327.0}, {"date": "2021-08-23", "close": 9.96, "volume": 728063.0}, {"date": "2021-08-24", "close": 9.98, "volume": 686447.0}, {"date": "2021-08-25", "close": 9.92, "volume": 619325.0}, {"date": "2021-08-26", "close": 9.96, "volume": 366841.0}, {"date": "2021-08-27", "close": 9.98, "volume": 186315.0}, {"date": "2021-08-30", "close": 9.98, "volume": 218609.0}, {"date": "2021-08-31", "close": 9.99, "volume": 260704.0}, {"date": "2021-09-01", "close": 9.97, "volume": 458993.0}, {"date": "2021-09-02", "close": 9.97, "volume": 745387.0}, {"date": "2021-09-03", "close": 9.98, "volume": 273536.0}, {"date": "2021-09-07", "close": 10.01, "volume": 550983.0}, {"date": "2021-09-08", "close": 10.0, "volume": 274553.0}, {"date": "2021-09-09", "close": 10.07, "volume": 1582795.0}, {"date": "2021-09-10", "close": 10.0, "volume": 368340.0}, {"date": "2021-09-13", "close": 10.02, "volume": 617096.0}, {"date": "2021-09-14", "close": 10.0, "volume": 394522.0}, {"date": "2021-09-15", "close": 10.01, "volume": 1452078.0}, {"date": "2021-09-16", "close": 10.05, "volume": 3042765.0}, {"date": "2021-09-17", "close": 10.06, "volume": 2009602.0}, {"date": "2021-09-20", "close": 10.01, "volume": 1738147.0}, {"date": "2021-09-21", "close": 10.05, "volume": 1601411.0}, {"date": "2021-09-22", "close": 9.99, "volume": 3418481.0}, {"date": "2021-09-23", "close": 10.01, "volume": 4097172.0}, {"date": "2021-09-24", "close": 11.3, "volume": 12876890.0}, {"date": "2021-09-27", "close": 11.94, "volume": 9964472.0}, {"date": "2021-09-28", "close": 11.07, "volume": 5386650.0}, {"date": "2021-09-29", "close": 10.93, "volume": 3136866.0}, {"date": "2021-09-30", "close": 10.4, "volume": 4857927.0}, {"date": "2021-10-01", "close": 9.2, "volume": 6513331.0}, {"date": "2021-10-04", "close": 7.51, "volume": 7298630.0}, {"date": "2021-10-05", "close": 7.73, "volume": 3638662.0}, {"date": "2021-10-06", "close": 7.25, "volume": 3871745.0}, {"date": "2021-10-07", "close": 7.63, "volume": 2684110.0}, {"date": "2021-10-08", "close": 8.41, "volume": 3956214.0}, {"date": "2021-10-11", "close": 8.44, "volume": 3385679.0}, {"date": "2021-10-12", "close": 8.53, "volume": 1668544.0}, {"date": "2021-10-13", "close": 9.24, "volume": 2729137.0}, {"date": "2021-10-14", "close": 9.82, "volume": 4455434.0}, {"date": "2021-10-15", "close": 10.05, "volume": 4353544.0}, {"date": "2021-10-18", "close": 10.69, "volume": 2826961.0}, {"date": "2021-10-19", "close": 10.91, "volume": 5952938.0}, {"date": "2021-10-20", "close": 10.44, "volume": 4248300.0}, {"date": "2021-10-21", "close": 10.18, "volume": 1729646.0}, {"date": "2021-10-22", "close": 9.66, "volume": 2485300.0}, {"date": "2021-10-25", "close": 10.28, "volume": 7722671.0}, {"date": "2021-10-26", "close": 10.52, "volume": 4744584.0}, {"date": "2021-10-27", "close": 12.28, "volume": 7887107.0}, {"date": "2021-10-28", "close": 13.63, "volume": 7731027.0}, {"date": "2021-10-29", "close": 15.04, "volume": 12903150.0}, {"date": "2021-11-01", "close": 15.66, "volume": 9342958.0}, {"date": "2021-11-02", "close": 15.0, "volume": 4109154.0}, {"date": "2021-11-03", "close": 15.35, "volume": 3012949.0}, {"date": "2021-11-04", "close": 16.43, "volume": 4775577.0}, {"date": "2021-11-05", "close": 19.27, "volume": 12845710.0}, {"date": "2021-11-08", "close": 21.35, "volume": 10373300.0}, {"date": "2021-11-09", "close": 22.53, "volume": 11675330.0}, {"date": "2021-11-10", "close": 18.23, "volume": 12954700.0}, {"date": "2021-11-11", "close": 19.25, "volume": 6232997.0}, {"date": "2021-11-12", "close": 20.15, "volume": 4841107.0}, {"date": "2021-11-15", "close": 19.82, "volume": 5145405.0}, {"date": "2021-11-16", "close": 26.38, "volume": 24684670.0}, {"date": "2021-11-17", "close": 31.0, "volume": 20327370.0}, {"date": "2021-11-18", "close": 27.96, "volume": 22398450.0}, {"date": "2021-11-19", "close": 28.01, "volume": 8276012.0}, {"date": "2021-11-22", "close": 23.18, "volume": 12180100.0}, {"date": "2021-11-23", "close": 24.96, "volume": 10641180.0}, {"date": "2021-11-24", "close": 25.96, "volume": 6161946.0}, {"date": "2021-11-26", "close": 24.18, "volume": 3736280.0}, {"date": "2021-11-29", "close": 24.08, "volume": 5822437.0}, {"date": "2021-11-30", "close": 23.82, "volume": 6891658.0}, {"date": "2021-12-01", "close": 20.75, "volume": 6754524.0}, {"date": "2021-12-02", "close": 21.45, "volume": 6549843.0}, {"date": "2021-12-03", "close": 18.78, "volume": 6736846.0}, {"date": "2021-12-06", "close": 18.79, "volume": 5532440.0}, {"date": "2021-12-07", "close": 21.53, "volume": 6462856.0}, {"date": "2021-12-08", "close": 20.97, "volume": 4611596.0}, {"date": "2021-12-09", "close": 18.61, "volume": 6264317.0}, {"date": "2021-12-10", "close": 18.57, "volume": 3626935.0}, {"date": "2021-12-13", "close": 16.67, "volume": 5657318.0}, {"date": "2021-12-14", "close": 16.1, "volume": 5066317.0}, {"date": "2021-12-15", "close": 17.84, "volume": 6808974.0}, {"date": "2021-12-16", "close": 16.06, "volume": 7132374.0}, {"date": "2021-12-17", "close": 16.77, "volume": 11570260.0}, {"date": "2021-12-20", "close": 15.28, "volume": 5446016.0}, {"date": "2021-12-21", "close": 16.18, "volume": 3845766.0}, {"date": "2021-12-22", "close": 16.82, "volume": 3889757.0}, {"date": "2021-12-23", "close": 17.86, "volume": 3379884.0}, {"date": "2021-12-27", "close": 18.3, "volume": 3522842.0}, {"date": "2021-12-28", "close": 17.07, "volume": 3904773.0}, {"date": "2021-12-29", "close": 17.7, "volume": 3245760.0}, {"date": "2021-12-30", "close": 17.73, "volume": 2498787.0}, {"date": "2021-12-31", "close": 16.7, "volume": 2184503.0}, {"date": "2022-01-03", "close": 17.47, "volume": 2697318.0}, {"date": "2022-01-04", "close": 16.44, "volume": 4880552.0}, {"date": "2022-01-05", "close": 15.38, "volume": 3054049.0}, {"date": "2022-01-06", "close": 14.84, "volume": 4681988.0}, {"date": "2022-01-07", "close": 14.37, "volume": 3140795.0}, {"date": "2022-01-10", "close": 13.71, "volume": 4965580.0}, {"date": "2022-01-11", "close": 14.69, "volume": 2954765.0}, {"date": "2022-01-12", "close": 14.09, "volume": 2333942.0}, {"date": "2022-01-13", "close": 12.98, "volume": 3362291.0}, {"date": "2022-01-14", "close": 12.93, "volume": 2596891.0}, {"date": "2022-01-18", "close": 12.2, "volume": 2949253.0}, {"date": "2022-01-19", "close": 11.79, "volume": 3348984.0}, {"date": "2022-01-20", "close": 11.72, "volume": 3009548.0}, {"date": "2022-01-21", "close": 10.88, "volume": 3816883.0}, {"date": "2022-01-24", "close": 10.89, "volume": 6164444.0}, {"date": "2022-01-25", "close": 10.44, "volume": 2847686.0}, {"date": "2022-01-26", "close": 10.71, "volume": 4183370.0}, {"date": "2022-01-27", "close": 9.51, "volume": 4071246.0}, {"date": "2022-01-28", "close": 10.09, "volume": 3457388.0}, {"date": "2022-01-31", "close": 11.44, "volume": 3802477.0}, {"date": "2022-02-01", "close": 12.2, "volume": 2885069.0}, {"date": "2022-02-02", "close": 11.49, "volume": 3767245.0}, {"date": "2022-02-03", "close": 11.39, "volume": 2914030.0}, {"date": "2022-02-04", "close": 12.9, "volume": 4387064.0}, {"date": "2022-02-07", "close": 13.19, "volume": 2845200.0}, {"date": "2022-02-08", "close": 12.96, "volume": 2744472.0}, {"date": "2022-02-09", "close": 14.27, "volume": 2658979.0}, {"date": "2022-02-10", "close": 14.76, "volume": 5497108.0}, {"date": "2022-02-11", "close": 16.82, "volume": 7508442.0}, {"date": "2022-02-14", "close": 16.54, "volume": 4931373.0}, {"date": "2022-02-15", "close": 16.58, "volume": 4535069.0}, {"date": "2022-02-16", "close": 15.82, "volume": 2547532.0}, {"date": "2022-02-17", "close": 15.48, "volume": 3007736.0}, {"date": "2022-02-18", "close": 14.68, "volume": 3160066.0}, {"date": "2022-02-22", "close": 14.53, "volume": 2664315.0}, {"date": "2022-02-23", "close": 13.72, "volume": 2404021.0}, {"date": "2022-02-24", "close": 15.6, "volume": 3690514.0}, {"date": "2022-02-25", "close": 15.1, "volume": 2505342.0}, {"date": "2022-02-28", "close": 15.98, "volume": 2709377.0}, {"date": "2022-03-01", "close": 14.5, "volume": 2457903.0}, {"date": "2022-03-02", "close": 14.66, "volume": 2193592.0}, {"date": "2022-03-03", "close": 13.28, "volume": 2759573.0}, {"date": "2022-03-04", "close": 12.39, "volume": 3542867.0}, {"date": "2022-03-07", "close": 11.89, "volume": 3152291.0}, {"date": "2022-03-08", "close": 11.77, "volume": 2954021.0}, {"date": "2022-03-09", "close": 12.5, "volume": 2301565.0}, {"date": "2022-03-10", "close": 12.75, "volume": 1848439.0}, {"date": "2022-03-11", "close": 12.33, "volume": 1498109.0}, {"date": "2022-03-14", "close": 11.41, "volume": 2160767.0}, {"date": "2022-03-15", "close": 12.49, "volume": 1845117.0}, {"date": "2022-03-16", "close": 13.07, "volume": 2280333.0}, {"date": "2022-03-17", "close": 13.83, "volume": 2409535.0}, {"date": "2022-03-18", "close": 14.36, "volume": 2877796.0}, {"date": "2022-03-21", "close": 14.64, "volume": 3419508.0}, {"date": "2022-03-22", "close": 14.81, "volume": 2224023.0}, {"date": "2022-03-23", "close": 14.2, "volume": 2126628.0}, {"date": "2022-03-24", "close": 13.95, "volume": 2040843.0}, {"date": "2022-03-25", "close": 13.18, "volume": 2366837.0}, {"date": "2022-03-28", "close": 13.14, "volume": 2445590.0}, {"date": "2022-03-29", "close": 12.39, "volume": 10204370.0}, {"date": "2022-03-30", "close": 12.37, "volume": 6765308.0}, {"date": "2022-03-31", "close": 12.76, "volume": 4205261.0}, {"date": "2022-04-01", "close": 13.0, "volume": 2982450.0}, {"date": "2022-04-04", "close": 13.58, "volume": 3028075.0}, {"date": "2022-04-05", "close": 12.53, "volume": 3675232.0}, {"date": "2022-04-06", "close": 12.3, "volume": 3262795.0}, {"date": "2022-04-07", "close": 12.44, "volume": 1941620.0}, {"date": "2022-04-08", "close": 12.32, "volume": 1376387.0}, {"date": "2022-04-11", "close": 10.79, "volume": 6097851.0}, {"date": "2022-04-12", "close": 10.99, "volume": 3297965.0}, {"date": "2022-04-13", "close": 11.37, "volume": 3344989.0}, {"date": "2022-04-14", "close": 10.66, "volume": 3464991.0}, {"date": "2022-04-18", "close": 10.6, "volume": 4208947.0}, {"date": "2022-04-19", "close": 10.92, "volume": 3792727.0}, {"date": "2022-04-20", "close": 9.8, "volume": 17009100.0}, {"date": "2022-04-21", "close": 9.5, "volume": 5955326.0}, {"date": "2022-04-22", "close": 9.18, "volume": 6286916.0}, {"date": "2022-04-25", "close": 9.14, "volume": 5347930.0}, {"date": "2022-04-26", "close": 8.1, "volume": 7299988.0}, {"date": "2022-04-27", "close": 8.2, "volume": 4767750.0}, {"date": "2022-04-28", "close": 8.31, "volume": 5377462.0}, {"date": "2022-04-29", "close": 7.87, "volume": 4241178.0}, {"date": "2022-05-02", "close": 7.86, "volume": 6120202.0}, {"date": "2022-05-03", "close": 7.15, "volume": 17095990.0}, {"date": "2022-05-04", "close": 7.5, "volume": 13141860.0}, {"date": "2022-05-05", "close": 6.23, "volume": 8710878.0}, {"date": "2022-05-06", "close": 5.92, "volume": 7052616.0}, {"date": "2022-05-09", "close": 5.08, "volume": 8236847.0}, {"date": "2022-05-10", "close": 4.88, "volume": 7071821.0}, {"date": "2022-05-11", "close": 4.34, "volume": 7444398.0}, {"date": "2022-05-12", "close": 4.76, "volume": 7427958.0}, {"date": "2022-05-13", "close": 5.2, "volume": 6825042.0}, {"date": "2022-05-16", "close": 4.86, "volume": 6070002.0}, {"date": "2022-05-17", "close": 5.71, "volume": 7037630.0}, {"date": "2022-05-18", "close": 5.45, "volume": 8711868.0}, {"date": "2022-05-19", "close": 5.83, "volume": 6715407.0}, {"date": "2022-05-20", "close": 5.63, "volume": 5048387.0}, {"date": "2022-05-23", "close": 5.76, "volume": 3717074.0}, {"date": "2022-05-24", "close": 5.39, "volume": 3973240.0}, {"date": "2022-05-25", "close": 5.72, "volume": 3486736.0}, {"date": "2022-05-26", "close": 5.76, "volume": 5036531.0}, {"date": "2022-05-27", "close": 5.93, "volume": 6495532.0}, {"date": "2022-05-31", "close": 5.75, "volume": 7839657.0}, {"date": "2022-06-01", "close": 5.29, "volume": 5081528.0}, {"date": "2022-06-02", "close": 5.8, "volume": 4389408.0}, {"date": "2022-06-03", "close": 5.53, "volume": 3319860.0}, {"date": "2022-06-06", "close": 5.64, "volume": 5976712.0}, {"date": "2022-06-07", "close": 5.52, "volume": 5055354.0}, {"date": "2022-06-08", "close": 5.84, "volume": 5453825.0}, {"date": "2022-06-09", "close": 5.32, "volume": 4096944.0}, {"date": "2022-06-10", "close": 4.91, "volume": 5191078.0}, {"date": "2022-06-13", "close": 4.52, "volume": 5082665.0}, {"date": "2022-06-14", "close": 4.61, "volume": 3952008.0}, {"date": "2022-06-15", "close": 5.0, "volume": 6368093.0}, {"date": "2022-06-16", "close": 4.76, "volume": 5455988.0}, {"date": "2022-06-17", "close": 5.04, "volume": 6562642.0}, {"date": "2022-06-21", "close": 5.14, "volume": 5844025.0}, {"date": "2022-06-22", "close": 4.99, "volume": 4739430.0}, {"date": "2022-06-23", "close": 5.12, "volume": 3056734.0}, {"date": "2022-06-24", "close": 5.11, "volume": 18820650.0}, {"date": "2022-06-27", "close": 4.83, "volume": 3395466.0}, {"date": "2022-06-28", "close": 4.69, "volume": 2884970.0}, {"date": "2022-06-29", "close": 4.46, "volume": 3166215.0}, {"date": "2022-06-30", "close": 4.38, "volume": 3177070.0}, {"date": "2022-07-01", "close": 4.39, "volume": 2211453.0}, {"date": "2022-07-05", "close": 4.55, "volume": 2323193.0}, {"date": "2022-07-06", "close": 4.61, "volume": 2414038.0}, {"date": "2022-07-07", "close": 5.05, "volume": 2772317.0}, {"date": "2022-07-08", "close": 5.07, "volume": 2286270.0}, {"date": "2022-07-11", "close": 4.61, "volume": 2198907.0}, {"date": "2022-07-12", "close": 4.47, "volume": 2144905.0}, {"date": "2022-07-13", "close": 4.43, "volume": 1950188.0}, {"date": "2022-07-14", "close": 4.39, "volume": 1965466.0}, {"date": "2022-07-15", "close": 4.53, "volume": 1910144.0}, {"date": "2022-07-18", "close": 4.59, "volume": 2542068.0}, {"date": "2022-07-19", "close": 4.73, "volume": 2264909.0}, {"date": "2022-07-20", "close": 5.12, "volume": 3309156.0}, {"date": "2022-07-21", "close": 5.26, "volume": 2389589.0}, {"date": "2022-07-22", "close": 4.88, "volume": 2083003.0}, {"date": "2022-07-25", "close": 4.94, "volume": 1535210.0}, {"date": "2022-07-26", "close": 4.72, "volume": 2001011.0}, {"date": "2022-07-27", "close": 5.1, "volume": 1607838.0}, {"date": "2022-07-28", "close": 5.29, "volume": 2223090.0}, {"date": "2022-07-29", "close": 5.4, "volume": 1921274.0}, {"date": "2022-08-01", "close": 5.25, "volume": 2756158.0}, {"date": "2022-08-02", "close": 5.51, "volume": 2105250.0}, {"date": "2022-08-03", "close": 5.9, "volume": 3105201.0}, {"date": "2022-08-04", "close": 6.2, "volume": 3978162.0}, {"date": "2022-08-05", "close": 6.42, "volume": 4247848.0}, {"date": "2022-08-08", "close": 6.13, "volume": 3667419.0}, {"date": "2022-08-09", "close": 5.72, "volume": 3070399.0}, {"date": "2022-08-10", "close": 6.33, "volume": 4736053.0}, {"date": "2022-08-11", "close": 6.07, "volume": 2951989.0}, {"date": "2022-08-12", "close": 6.21, "volume": 3073510.0}, {"date": "2022-08-15", "close": 6.36, "volume": 3837680.0}, {"date": "2022-08-16", "close": 8.38, "volume": 21325770.0}, {"date": "2022-08-17", "close": 7.86, "volume": 6813586.0}, {"date": "2022-08-18", "close": 7.63, "volume": 5666551.0}, {"date": "2022-08-19", "close": 6.62, "volume": 5497240.0}, {"date": "2022-08-22", "close": 6.42, "volume": 3411748.0}, {"date": "2022-08-23", "close": 6.43, "volume": 2341153.0}, {"date": "2022-08-24", "close": 6.58, "volume": 4483886.0}, {"date": "2022-08-25", "close": 6.84, "volume": 2887891.0}, {"date": "2022-08-26", "close": 6.19, "volume": 4455680.0}, {"date": "2022-08-29", "close": 6.19, "volume": 2057605.0}, {"date": "2022-08-30", "close": 5.88, "volume": 3319661.0}, {"date": "2022-08-31", "close": 5.94, "volume": 2732225.0}, {"date": "2022-09-01", "close": 5.79, "volume": 2442583.0}, {"date": "2022-09-02", "close": 5.7, "volume": 2116566.0}, {"date": "2022-09-06", "close": 5.63, "volume": 2140027.0}, {"date": "2022-09-07", "close": 5.3, "volume": 4189960.0}, {"date": "2022-09-08", "close": 5.24, "volume": 2949745.0}, {"date": "2022-09-09", "close": 5.39, "volume": 3021357.0}, {"date": "2022-09-12", "close": 5.92, "volume": 3295372.0}, {"date": "2022-09-13", "close": 5.59, "volume": 2841407.0}, {"date": "2022-09-14", "close": 5.79, "volume": 2474731.0}, {"date": "2022-09-15", "close": 5.76, "volume": 2272824.0}, {"date": "2022-09-16", "close": 5.49, "volume": 4046532.0}, {"date": "2022-09-19", "close": 5.39, "volume": 1897209.0}, {"date": "2022-09-20", "close": 5.27, "volume": 1587358.0}, {"date": "2022-09-21", "close": 5.2, "volume": 1994192.0}, {"date": "2022-09-22", "close": 4.97, "volume": 2814971.0}, {"date": "2022-09-23", "close": 4.77, "volume": 2464126.0}, {"date": "2022-09-26", "close": 4.79, "volume": 1960884.0}, {"date": "2022-09-27", "close": 4.84, "volume": 1459871.0}, {"date": "2022-09-28", "close": 5.07, "volume": 1598680.0}, {"date": "2022-09-29", "close": 4.78, "volume": 1665891.0}, {"date": "2022-09-30", "close": 5.07, "volume": 8108887.0}, {"date": "2022-10-03", "close": 5.26, "volume": 2732074.0}, {"date": "2022-10-04", "close": 5.88, "volume": 4339545.0}, {"date": "2022-10-05", "close": 5.71, "volume": 2577573.0}, {"date": "2022-10-06", "close": 5.64, "volume": 1822354.0}, {"date": "2022-10-07", "close": 5.28, "volume": 2564319.0}, {"date": "2022-10-10", "close": 5.07, "volume": 2163192.0}, {"date": "2022-10-11", "close": 4.89, "volume": 2791889.0}, {"date": "2022-10-12", "close": 5.05, "volume": 1882926.0}, {"date": "2022-10-13", "close": 5.18, "volume": 2844452.0}, {"date": "2022-10-14", "close": 4.87, "volume": 1725794.0}, {"date": "2022-10-17", "close": 5.14, "volume": 1911636.0}, {"date": "2022-10-18", "close": 5.08, "volume": 1966453.0}, {"date": "2022-10-19", "close": 5.01, "volume": 1571542.0}, {"date": "2022-10-20", "close": 5.07, "volume": 1771198.0}, {"date": "2022-10-21", "close": 5.13, "volume": 1309774.0}, {"date": "2022-10-24", "close": 5.06, "volume": 1746525.0}, {"date": "2022-10-25", "close": 5.4, "volume": 2707233.0}, {"date": "2022-10-26", "close": 5.53, "volume": 2851750.0}, {"date": "2022-10-27", "close": 5.47, "volume": 2447536.0}, {"date": "2022-10-28", "close": 5.69, "volume": 1878435.0}, {"date": "2022-10-31", "close": 5.89, "volume": 2493970.0}, {"date": "2022-11-01", "close": 5.61, "volume": 2143391.0}, {"date": "2022-11-02", "close": 5.33, "volume": 1868294.0}, {"date": "2022-11-03", "close": 5.16, "volume": 1658283.0}, {"date": "2022-11-04", "close": 5.16, "volume": 2237728.0}, {"date": "2022-11-07", "close": 5.27, "volume": 1461417.0}, {"date": "2022-11-08", "close": 4.96, "volume": 3762099.0}, {"date": "2022-11-09", "close": 4.61, "volume": 3297939.0}, {"date": "2022-11-10", "close": 5.56, "volume": 4050761.0}, {"date": "2022-11-11", "close": 5.83, "volume": 3027427.0}, {"date": "2022-11-14", "close": 5.99, "volume": 3905078.0}, {"date": "2022-11-15", "close": 5.65, "volume": 6816862.0}, {"date": "2022-11-16", "close": 5.25, "volume": 2695799.0}, {"date": "2022-11-17", "close": 4.91, "volume": 5582472.0}, {"date": "2022-11-18", "close": 4.92, "volume": 3034545.0}, {"date": "2022-11-21", "close": 4.8, "volume": 2345629.0}, {"date": "2022-11-22", "close": 4.85, "volume": 1689318.0}, {"date": "2022-11-23", "close": 4.98, "volume": 2242153.0}, {"date": "2022-11-25", "close": 4.91, "volume": 756678.0}, {"date": "2022-11-28", "close": 4.94, "volume": 2000087.0}, {"date": "2022-11-29", "close": 4.83, "volume": 1631528.0}, {"date": "2022-11-30", "close": 5.16, "volume": 3408561.0}, {"date": "2022-12-01", "close": 4.96, "volume": 2318791.0}, {"date": "2022-12-02", "close": 4.94, "volume": 2881701.0}, {"date": "2022-12-05", "close": 4.65, "volume": 3261305.0}, {"date": "2022-12-06", "close": 4.35, "volume": 3876835.0}, {"date": "2022-12-07", "close": 4.35, "volume": 2317349.0}, {"date": "2022-12-08", "close": 4.62, "volume": 2050843.0}, {"date": "2022-12-09", "close": 4.48, "volume": 1617764.0}, {"date": "2022-12-12", "close": 4.47, "volume": 2150339.0}, {"date": "2022-12-13", "close": 4.32, "volume": 3858833.0}, {"date": "2022-12-14", "close": 4.23, "volume": 3240571.0}, {"date": "2022-12-15", "close": 3.91, "volume": 5466674.0}, {"date": "2022-12-16", "close": 3.86, "volume": 4233004.0}, {"date": "2022-12-19", "close": 3.7, "volume": 3165986.0}, {"date": "2022-12-20", "close": 3.71, "volume": 2835699.0}, {"date": "2022-12-21", "close": 3.69, "volume": 2052675.0}, {"date": "2022-12-22", "close": 3.37, "volume": 5613301.0}, {"date": "2022-12-23", "close": 3.3, "volume": 4519150.0}, {"date": "2022-12-27", "close": 3.1, "volume": 4232526.0}, {"date": "2022-12-28", "close": 3.12, "volume": 3397599.0}, {"date": "2022-12-29", "close": 3.54, "volume": 4854413.0}, {"date": "2022-12-30", "close": 3.45, "volume": 2348555.0}, {"date": "2023-01-03", "close": 3.46, "volume": 2736599.0}, {"date": "2023-01-04", "close": 3.61, "volume": 2001371.0}, {"date": "2023-01-05", "close": 3.64, "volume": 1883488.0}, {"date": "2023-01-06", "close": 3.77, "volume": 1728794.0}, {"date": "2023-01-09", "close": 3.81, "volume": 3357765.0}, {"date": "2023-01-10", "close": 3.81, "volume": 2284539.0}, {"date": "2023-01-11", "close": 3.86, "volume": 2697810.0}, {"date": "2023-01-12", "close": 4.05, "volume": 2986550.0}, {"date": "2023-01-13", "close": 4.41, "volume": 4058432.0}, {"date": "2023-01-17", "close": 4.35, "volume": 3102232.0}, {"date": "2023-01-18", "close": 4.2, "volume": 2382907.0}, {"date": "2023-01-19", "close": 4.02, "volume": 1799572.0}, {"date": "2023-01-20", "close": 4.34, "volume": 3701080.0}, {"date": "2023-01-23", "close": 4.5, "volume": 3859992.0}, {"date": "2023-01-24", "close": 4.44, "volume": 1794776.0}, {"date": "2023-01-25", "close": 4.5, "volume": 1582730.0}, {"date": "2023-01-26", "close": 4.54, "volume": 3110206.0}, {"date": "2023-01-27", "close": 4.49, "volume": 4102644.0}, {"date": "2023-01-30", "close": 4.46, "volume": 2272851.0}, {"date": "2023-01-31", "close": 4.44, "volume": 2490918.0}, {"date": "2023-02-01", "close": 4.76, "volume": 4175127.0}, {"date": "2023-02-02", "close": 5.49, "volume": 7545171.0}, {"date": "2023-02-03", "close": 5.5, "volume": 4767473.0}, {"date": "2023-02-06", "close": 5.41, "volume": 9931635.0}, {"date": "2023-02-07", "close": 5.15, "volume": 5826551.0}, {"date": "2023-02-08", "close": 5.13, "volume": 3321220.0}, {"date": "2023-02-09", "close": 4.69, "volume": 4728603.0}, {"date": "2023-02-10", "close": 4.81, "volume": 2746900.0}, {"date": "2023-02-13", "close": 4.89, "volume": 2522008.0}, {"date": "2023-02-14", "close": 4.99, "volume": 3955981.0}, {"date": "2023-02-15", "close": 5.65, "volume": 5544942.0}, {"date": "2023-02-16", "close": 5.28, "volume": 3491469.0}, {"date": "2023-02-17", "close": 4.88, "volume": 3684472.0}, {"date": "2023-02-21", "close": 4.64, "volume": 2904938.0}, {"date": "2023-02-22", "close": 4.76, "volume": 2515159.0}, {"date": "2023-02-23", "close": 4.78, "volume": 2380940.0}, {"date": "2023-02-24", "close": 4.57, "volume": 2326853.0}, {"date": "2023-02-27", "close": 4.63, "volume": 1413194.0}, {"date": "2023-02-28", "close": 4.74, "volume": 1745296.0}, {"date": "2023-03-01", "close": 4.62, "volume": 1926985.0}, {"date": "2023-03-02", "close": 4.76, "volume": 2181653.0}, {"date": "2023-03-03", "close": 5.03, "volume": 2405759.0}, {"date": "2023-03-06", "close": 4.93, "volume": 2333712.0}, {"date": "2023-03-07", "close": 4.94, "volume": 2225456.0}, {"date": "2023-03-08", "close": 5.06, "volume": 2135807.0}, {"date": "2023-03-09", "close": 4.83, "volume": 3300133.0}, {"date": "2023-03-10", "close": 4.56, "volume": 3782810.0}, {"date": "2023-03-13", "close": 4.71, "volume": 3784414.0}, {"date": "2023-03-14", "close": 4.79, "volume": 2361426.0}, {"date": "2023-03-15", "close": 4.77, "volume": 2366105.0}, {"date": "2023-03-16", "close": 4.8, "volume": 1841694.0}, {"date": "2023-03-17", "close": 4.73, "volume": 2666111.0}, {"date": "2023-03-20", "close": 4.61, "volume": 2310042.0}, {"date": "2023-03-21", "close": 4.87, "volume": 5128051.0}, {"date": "2023-03-22", "close": 4.65, "volume": 2518188.0}, {"date": "2023-03-23", "close": 4.84, "volume": 3364727.0}, {"date": "2023-03-24", "close": 4.88, "volume": 2343160.0}, {"date": "2023-03-27", "close": 5.12, "volume": 3741574.0}, {"date": "2023-03-28", "close": 4.7, "volume": 4003717.0}, {"date": "2023-03-29", "close": 5.13, "volume": 3382831.0}, {"date": "2023-03-30", "close": 5.08, "volume": 4318464.0}, {"date": "2023-03-31", "close": 6.15, "volume": 33616030.0}, {"date": "2023-04-03", "close": 6.15, "volume": 10188070.0}, {"date": "2023-04-04", "close": 7.07, "volume": 18441870.0}, {"date": "2023-04-05", "close": 6.66, "volume": 12436280.0}, {"date": "2023-04-06", "close": 6.81, "volume": 6841115.0}, {"date": "2023-04-10", "close": 6.85, "volume": 5715385.0}, {"date": "2023-04-11", "close": 6.78, "volume": 7214963.0}, {"date": "2023-04-12", "close": 6.59, "volume": 4389049.0}, {"date": "2023-04-13", "close": 6.82, "volume": 3771703.0}, {"date": "2023-04-14", "close": 6.71, "volume": 3389308.0}, {"date": "2023-04-17", "close": 6.55, "volume": 3321667.0}, {"date": "2023-04-18", "close": 6.4, "volume": 3666535.0}, {"date": "2023-04-19", "close": 6.28, "volume": 2708376.0}, {"date": "2023-04-20", "close": 6.1, "volume": 3137051.0}, {"date": "2023-04-21", "close": 6.25, "volume": 2363024.0}, {"date": "2023-04-24", "close": 5.84, "volume": 4710023.0}, {"date": "2023-04-25", "close": 5.51, "volume": 3922357.0}, {"date": "2023-04-26", "close": 5.4, "volume": 3079313.0}, {"date": "2023-04-27", "close": 5.55, "volume": 2497861.0}, {"date": "2023-04-28", "close": 5.51, "volume": 2645328.0}, {"date": "2023-05-01", "close": 5.49, "volume": 3298439.0}, {"date": "2023-05-02", "close": 5.31, "volume": 2767372.0}, {"date": "2023-05-03", "close": 5.41, "volume": 2418509.0}, {"date": "2023-05-04", "close": 5.57, "volume": 2591466.0}, {"date": "2023-05-05", "close": 5.9, "volume": 4138349.0}, {"date": "2023-05-08", "close": 6.15, "volume": 4032566.0}, {"date": "2023-05-09", "close": 6.38, "volume": 3731943.0}, {"date": "2023-05-10", "close": 6.95, "volume": 5292635.0}, {"date": "2023-05-11", "close": 7.02, "volume": 9256522.0}, {"date": "2023-05-12", "close": 6.35, "volume": 9156548.0}, {"date": "2023-05-15", "close": 7.34, "volume": 7741744.0}, {"date": "2023-05-16", "close": 7.99, "volume": 12604320.0}, {"date": "2023-05-17", "close": 8.96, "volume": 13777040.0}, {"date": "2023-05-18", "close": 9.09, "volume": 14432010.0}, {"date": "2023-05-19", "close": 8.88, "volume": 7209879.0}, {"date": "2023-05-22", "close": 10.86, "volume": 26211100.0}, {"date": "2023-05-23", "close": 10.83, "volume": 17921030.0}, {"date": "2023-05-24", "close": 10.24, "volume": 15813850.0}, {"date": "2023-05-25", "close": 9.35, "volume": 16432900.0}, {"date": "2023-05-26", "close": 10.0, "volume": 10900920.0}, {"date": "2023-05-30", "close": 10.99, "volume": 15712410.0}, {"date": "2023-05-31", "close": 10.79, "volume": 11492040.0}, {"date": "2023-06-01", "close": 10.72, "volume": 13483070.0}, {"date": "2023-06-02", "close": 9.22, "volume": 16664520.0}, {"date": "2023-06-05", "close": 9.84, "volume": 7733383.0}, {"date": "2023-06-06", "close": 9.81, "volume": 8085418.0}, {"date": "2023-06-07", "close": 9.45, "volume": 9282549.0}, {"date": "2023-06-08", "close": 10.65, "volume": 12100060.0}, {"date": "2023-06-09", "close": 10.55, "volume": 10992740.0}, {"date": "2023-06-12", "close": 10.54, "volume": 8760211.0}, {"date": "2023-06-13", "close": 10.63, "volume": 10530360.0}, {"date": "2023-06-14", "close": 9.94, "volume": 19989280.0}, {"date": "2023-06-15", "close": 9.94, "volume": 5935185.0}, {"date": "2023-06-16", "close": 9.7, "volume": 5951336.0}, {"date": "2023-06-20", "close": 9.31, "volume": 6761171.0}, {"date": "2023-06-21", "close": 9.22, "volume": 7077978.0}, {"date": "2023-06-22", "close": 9.43, "volume": 7220222.0}, {"date": "2023-06-23", "close": 9.37, "volume": 22404090.0}, {"date": "2023-06-26", "close": 10.33, "volume": 17817690.0}, {"date": "2023-06-27", "close": 10.81, "volume": 8606689.0}, {"date": "2023-06-28", "close": 13.35, "volume": 34141660.0}, {"date": "2023-06-29", "close": 13.53, "volume": 17017590.0}, {"date": "2023-06-30", "close": 13.53, "volume": 17052270.0}, {"date": "2023-07-03", "close": 13.5, "volume": 6078634.0}, {"date": "2023-07-05", "close": 14.12, "volume": 13877220.0}, {"date": "2023-07-06", "close": 13.29, "volume": 10300280.0}, {"date": "2023-07-07", "close": 13.28, "volume": 8341607.0}, {"date": "2023-07-10", "close": 14.03, "volume": 9416803.0}, {"date": "2023-07-11", "close": 13.86, "volume": 10789060.0}, {"date": "2023-07-12", "close": 14.72, "volume": 12558720.0}, {"date": "2023-07-13", "close": 14.46, "volume": 10442010.0}, {"date": "2023-07-14", "close": 13.55, "volume": 13972980.0}, {"date": "2023-07-17", "close": 14.9, "volume": 10548630.0}, {"date": "2023-07-18", "close": 15.71, "volume": 13845670.0}, {"date": "2023-07-19", "close": 15.52, "volume": 12203060.0}, {"date": "2023-07-20", "close": 14.92, "volume": 7778363.0}, {"date": "2023-07-21", "close": 14.42, "volume": 7127976.0}, {"date": "2023-07-24", "close": 14.39, "volume": 4571088.0}, {"date": "2023-07-25", "close": 15.22, "volume": 9280049.0}, {"date": "2023-07-26", "close": 16.19, "volume": 10018210.0}, {"date": "2023-07-27", "close": 15.53, "volume": 11511090.0}, {"date": "2023-07-28", "close": 17.93, "volume": 14818560.0}, {"date": "2023-07-31", "close": 19.25, "volume": 13950880.0}, {"date": "2023-08-01", "close": 19.86, "volume": 15712000.0}, {"date": "2023-08-02", "close": 18.33, "volume": 13988180.0}, {"date": "2023-08-03", "close": 18.29, "volume": 7803963.0}, {"date": "2023-08-04", "close": 17.39, "volume": 10845200.0}, {"date": "2023-08-07", "close": 15.58, "volume": 15512330.0}, {"date": "2023-08-08", "close": 15.33, "volume": 8051683.0}, {"date": "2023-08-09", "close": 14.49, "volume": 12370390.0}, {"date": "2023-08-10", "close": 14.19, "volume": 12999610.0}, {"date": "2023-08-11", "close": 15.71, "volume": 51478070.0}, {"date": "2023-08-14", "close": 14.88, "volume": 16876620.0}, {"date": "2023-08-15", "close": 15.56, "volume": 25775800.0}, {"date": "2023-08-16", "close": 13.69, "volume": 16770800.0}, {"date": "2023-08-17", "close": 13.01, "volume": 11812160.0}, {"date": "2023-08-18", "close": 13.42, "volume": 11928620.0}, {"date": "2023-08-21", "close": 14.42, "volume": 9703492.0}, {"date": "2023-08-22", "close": 14.92, "volume": 9453986.0}, {"date": "2023-08-23", "close": 16.1, "volume": 10681140.0}, {"date": "2023-08-24", "close": 14.62, "volume": 11746810.0}, {"date": "2023-08-25", "close": 14.67, "volume": 10050640.0}, {"date": "2023-08-28", "close": 15.27, "volume": 8170348.0}, {"date": "2023-08-29", "close": 16.5, "volume": 13203490.0}, {"date": "2023-08-30", "close": 17.12, "volume": 11589160.0}, {"date": "2023-08-31", "close": 17.19, "volume": 7681982.0}, {"date": "2023-09-01", "close": 17.51, "volume": 7835784.0}, {"date": "2023-09-05", "close": 18.97, "volume": 12119130.0}, {"date": "2023-09-06", "close": 19.58, "volume": 13193820.0}, {"date": "2023-09-07", "close": 17.49, "volume": 16134630.0}, {"date": "2023-09-08", "close": 19.34, "volume": 13094250.0}, {"date": "2023-09-11", "close": 19.68, "volume": 11040860.0}, {"date": "2023-09-12", "close": 19.31, "volume": 21368940.0}, {"date": "2023-09-13", "close": 18.69, "volume": 13052490.0}, {"date": "2023-09-14", "close": 18.03, "volume": 11911060.0}, {"date": "2023-09-15", "close": 17.08, "volume": 13729860.0}, {"date": "2023-09-18", "close": 16.16, "volume": 10491990.0}, {"date": "2023-09-19", "close": 15.78, "volume": 9755830.0}, {"date": "2023-09-20", "close": 14.8, "volume": 14212640.0}, {"date": "2023-09-21", "close": 13.53, "volume": 15438640.0}, {"date": "2023-09-22", "close": 13.28, "volume": 11661340.0}, {"date": "2023-09-25", "close": 13.41, "volume": 8908493.0}, {"date": "2023-09-26", "close": 13.1, "volume": 8431098.0}, {"date": "2023-09-27", "close": 14.24, "volume": 15092390.0}, {"date": "2023-09-28", "close": 15.39, "volume": 15513850.0}, {"date": "2023-09-29", "close": 14.88, "volume": 13846230.0}, {"date": "2023-10-02", "close": 14.81, "volume": 7661504.0}, {"date": "2023-10-03", "close": 13.92, "volume": 8441426.0}, {"date": "2023-10-04", "close": 14.77, "volume": 8775480.0}, {"date": "2023-10-05", "close": 14.69, "volume": 6183592.0}, {"date": "2023-10-06", "close": 15.29, "volume": 8894965.0}, {"date": "2023-10-09", "close": 14.64, "volume": 8915891.0}, {"date": "2023-10-10", "close": 16.0, "volume": 16382170.0}, {"date": "2023-10-11", "close": 15.69, "volume": 9986672.0}, {"date": "2023-10-12", "close": 15.21, "volume": 9742887.0}, {"date": "2023-10-13", "close": 14.29, "volume": 8371921.0}, {"date": "2023-10-16", "close": 14.41, "volume": 6725431.0}, {"date": "2023-10-17", "close": 14.38, "volume": 6852651.0}, {"date": "2023-10-18", "close": 13.69, "volume": 7830915.0}, {"date": "2023-10-19", "close": 13.47, "volume": 7664930.0}, {"date": "2023-10-20", "close": 12.59, "volume": 9586865.0}, {"date": "2023-10-23", "close": 12.64, "volume": 11506300.0}, {"date": "2023-10-24", "close": 11.01, "volume": 18483500.0}, {"date": "2023-10-25", "close": 10.4, "volume": 12868730.0}, {"date": "2023-10-26", "close": 9.92, "volume": 12436500.0}, {"date": "2023-10-27", "close": 10.14, "volume": 7936523.0}, {"date": "2023-10-30", "close": 9.5, "volume": 12284670.0}, {"date": "2023-10-31", "close": 9.64, "volume": 7301687.0}, {"date": "2023-11-01", "close": 10.22, "volume": 9031454.0}, {"date": "2023-11-02", "close": 11.14, "volume": 11768980.0}, {"date": "2023-11-03", "close": 11.58, "volume": 9590592.0}, {"date": "2023-11-06", "close": 11.21, "volume": 10032050.0}, {"date": "2023-11-07", "close": 11.47, "volume": 7873239.0}, {"date": "2023-11-08", "close": 11.41, "volume": 7449383.0}, {"date": "2023-11-09", "close": 11.23, "volume": 16070340.0}, {"date": "2023-11-10", "close": 10.66, "volume": 11940460.0}, {"date": "2023-11-13", "close": 11.55, "volume": 12006030.0}, {"date": "2023-11-14", "close": 12.69, "volume": 10069520.0}, {"date": "2023-11-15", "close": 12.99, "volume": 12077310.0}, {"date": "2023-11-16", "close": 12.2, "volume": 7567873.0}, {"date": "2023-11-17", "close": 12.7, "volume": 7101709.0}, {"date": "2023-11-20", "close": 12.85, "volume": 5988313.0}, {"date": "2023-11-21", "close": 12.29, "volume": 5387269.0}, {"date": "2023-11-22", "close": 12.42, "volume": 7320398.0}, {"date": "2023-11-24", "close": 12.36, "volume": 3057836.0}, {"date": "2023-11-27", "close": 12.1, "volume": 5517499.0}, {"date": "2023-11-28", "close": 12.21, "volume": 6430672.0}, {"date": "2023-11-29", "close": 12.48, "volume": 8847670.0}, {"date": "2023-11-30", "close": 12.23, "volume": 6469361.0}, {"date": "2023-12-01", "close": 13.61, "volume": 9840653.0}, {"date": "2023-12-04", "close": 13.76, "volume": 9841454.0}, {"date": "2023-12-05", "close": 13.01, "volume": 6930494.0}, {"date": "2023-12-06", "close": 12.97, "volume": 8686407.0}, {"date": "2023-12-07", "close": 13.2, "volume": 6021298.0}, {"date": "2023-12-08", "close": 13.69, "volume": 8181388.0}, {"date": "2023-12-11", "close": 13.05, "volume": 10633980.0}, {"date": "2023-12-12", "close": 12.76, "volume": 7545507.0}, {"date": "2023-12-13", "close": 13.43, "volume": 11648940.0}, {"date": "2023-12-14", "close": 14.76, "volume": 15617190.0}, {"date": "2023-12-15", "close": 14.93, "volume": 12601520.0}, {"date": "2023-12-18", "close": 14.57, "volume": 6809445.0}, {"date": "2023-12-19", "close": 14.32, "volume": 7388685.0}, {"date": "2023-12-20", "close": 13.39, "volume": 8701214.0}, {"date": "2023-12-21", "close": 13.79, "volume": 4937341.0}, {"date": "2023-12-22", "close": 13.64, "volume": 4895885.0}, {"date": "2023-12-26", "close": 13.52, "volume": 8866839.0}, {"date": "2023-12-27", "close": 13.21, "volume": 7445210.0}, {"date": "2023-12-28", "close": 13.23, "volume": 5065110.0}, {"date": "2023-12-29", "close": 12.39, "volume": 8605308.0}, {"date": "2024-01-02", "close": 12.16, "volume": 5951056.0}, {"date": "2024-01-03", "close": 11.93, "volume": 6225723.0}, {"date": "2024-01-04", "close": 12.28, "volume": 7264447.0}, {"date": "2024-01-05", "close": 12.0, "volume": 6103555.0}, {"date": "2024-01-08", "close": 12.64, "volume": 6044317.0}, {"date": "2024-01-09", "close": 12.45, "volume": 4920947.0}, {"date": "2024-01-10", "close": 12.09, "volume": 7384831.0}, {"date": "2024-01-11", "close": 11.56, "volume": 7131271.0}, {"date": "2024-01-12", "close": 11.4, "volume": 4476916.0}, {"date": "2024-01-16", "close": 10.97, "volume": 5654503.0}, {"date": "2024-01-17", "close": 10.85, "volume": 4866353.0}, {"date": "2024-01-18", "close": 10.72, "volume": 6329262.0}, {"date": "2024-01-19", "close": 10.85, "volume": 5365696.0}, {"date": "2024-01-22", "close": 11.72, "volume": 7254920.0}, {"date": "2024-01-23", "close": 11.75, "volume": 5291401.0}, {"date": "2024-01-24", "close": 11.07, "volume": 5092367.0}, {"date": "2024-01-25", "close": 11.28, "volume": 7254597.0}, {"date": "2024-01-26", "close": 11.01, "volume": 4796061.0}, {"date": "2024-01-29", "close": 11.21, "volume": 4820083.0}, {"date": "2024-01-30", "close": 10.69, "volume": 5563726.0}, {"date": "2024-01-31", "close": 10.27, "volume": 7529454.0}, {"date": "2024-02-01", "close": 10.24, "volume": 7506034.0}, {"date": "2024-02-02", "close": 10.27, "volume": 5139738.0}, {"date": "2024-02-05", "close": 9.87, "volume": 5647793.0}, {"date": "2024-02-06", "close": 10.44, "volume": 5674097.0}, {"date": "2024-02-07", "close": 10.41, "volume": 4608736.0}, {"date": "2024-02-08", "close": 10.9, "volume": 5687713.0}, {"date": "2024-02-09", "close": 11.16, "volume": 5637256.0}, {"date": "2024-02-12", "close": 11.62, "volume": 7744256.0}, {"date": "2024-02-13", "close": 10.54, "volume": 7615518.0}, {"date": "2024-02-14", "close": 10.93, "volume": 5604434.0}, {"date": "2024-02-15", "close": 11.01, "volume": 5129275.0}, {"date": "2024-02-16", "close": 10.82, "volume": 5774466.0}, {"date": "2024-02-20", "close": 10.62, "volume": 5079747.0}, {"date": "2024-02-21", "close": 10.63, "volume": 4109474.0}, {"date": "2024-02-22", "close": 10.99, "volume": 5899635.0}, {"date": "2024-02-23", "close": 10.65, "volume": 4680166.0}, {"date": "2024-02-26", "close": 11.24, "volume": 6379250.0}, {"date": "2024-02-27", "close": 11.57, "volume": 7446969.0}, {"date": "2024-02-28", "close": 11.26, "volume": 12725130.0}, {"date": "2024-02-29", "close": 10.36, "volume": 26317480.0}, {"date": "2024-03-01", "close": 10.66, "volume": 10199120.0}, {"date": "2024-03-04", "close": 10.09, "volume": 10708560.0}, {"date": "2024-03-05", "close": 9.37, "volume": 13959070.0}, {"date": "2024-03-06", "close": 9.92, "volume": 9924269.0}, {"date": "2024-03-07", "close": 10.9, "volume": 12969470.0}, {"date": "2024-03-08", "close": 10.81, "volume": 17133610.0}, {"date": "2024-03-11", "close": 9.79, "volume": 11908270.0}, {"date": "2024-03-12", "close": 9.87, "volume": 8330320.0}, {"date": "2024-03-13", "close": 9.63, "volume": 7587962.0}, {"date": "2024-03-14", "close": 9.2, "volume": 7697091.0}, {"date": "2024-03-15", "close": 9.31, "volume": 6442915.0}, {"date": "2024-03-18", "close": 9.54, "volume": 5450571.0}, {"date": "2024-03-19", "close": 9.24, "volume": 6808870.0}, {"date": "2024-03-20", "close": 9.58, "volume": 5210935.0}, {"date": "2024-03-21", "close": 9.42, "volume": 4876244.0}, {"date": "2024-03-22", "close": 9.39, "volume": 3168808.0}, {"date": "2024-03-25", "close": 9.55, "volume": 3969775.0}, {"date": "2024-03-26", "close": 9.11, "volume": 5806284.0}, {"date": "2024-03-27", "close": 9.55, "volume": 4185911.0}, {"date": "2024-03-28", "close": 9.99, "volume": 5696592.0}, {"date": "2024-04-01", "close": 9.99, "volume": 4462335.0}, {"date": "2024-04-02", "close": 9.36, "volume": 5192315.0}, {"date": "2024-04-03", "close": 9.32, "volume": 4364123.0}, {"date": "2024-04-04", "close": 9.12, "volume": 5101997.0}, {"date": "2024-04-05", "close": 9.21, "volume": 4363082.0}, {"date": "2024-04-08", "close": 8.37, "volume": 12103360.0}, {"date": "2024-04-09", "close": 8.4, "volume": 5156771.0}, {"date": "2024-04-10", "close": 8.0, "volume": 6775318.0}, {"date": "2024-04-11", "close": 8.24, "volume": 4254490.0}, {"date": "2024-04-12", "close": 8.03, "volume": 3625928.0}, {"date": "2024-04-15", "close": 7.53, "volume": 6593584.0}, {"date": "2024-04-16", "close": 7.52, "volume": 5415169.0}, {"date": "2024-04-17", "close": 7.28, "volume": 4038997.0}, {"date": "2024-04-18", "close": 7.37, "volume": 4138663.0}, {"date": "2024-04-19", "close": 7.09, "volume": 4877776.0}, {"date": "2024-04-22", "close": 7.49, "volume": 6174898.0}, {"date": "2024-04-23", "close": 7.97, "volume": 6747556.0}, {"date": "2024-04-24", "close": 8.2, "volume": 5987292.0}, {"date": "2024-04-25", "close": 8.18, "volume": 3453513.0}, {"date": "2024-04-26", "close": 8.97, "volume": 6782534.0}, {"date": "2024-04-29", "close": 8.92, "volume": 5907834.0}, {"date": "2024-04-30", "close": 8.55, "volume": 3785158.0}, {"date": "2024-05-01", "close": 8.75, "volume": 3707166.0}, {"date": "2024-05-02", "close": 9.0, "volume": 4342696.0}, {"date": "2024-05-03", "close": 8.94, "volume": 3924288.0}, {"date": "2024-05-06", "close": 9.28, "volume": 7959645.0}, {"date": "2024-05-07", "close": 8.63, "volume": 6884411.0}, {"date": "2024-05-08", "close": 8.78, "volume": 4531480.0}, {"date": "2024-05-09", "close": 9.2, "volume": 6360680.0}, {"date": "2024-05-10", "close": 8.71, "volume": 3888579.0}, {"date": "2024-05-13", "close": 8.77, "volume": 4937571.0}, {"date": "2024-05-14", "close": 9.22, "volume": 6765406.0}, {"date": "2024-05-15", "close": 9.0, "volume": 4588643.0}, {"date": "2024-05-16", "close": 8.71, "volume": 3187027.0}, {"date": "2024-05-17", "close": 8.78, "volume": 2834693.0}, {"date": "2024-05-20", "close": 8.88, "volume": 3894845.0}, {"date": "2024-05-21", "close": 8.48, "volume": 4746953.0}, {"date": "2024-05-22", "close": 8.6, "volume": 3189599.0}, {"date": "2024-05-23", "close": 8.32, "volume": 3948439.0}, {"date": "2024-05-24", "close": 8.43, "volume": 2592451.0}, {"date": "2024-05-28", "close": 8.28, "volume": 3529860.0}, {"date": "2024-05-29", "close": 8.14, "volume": 3103241.0}, {"date": "2024-05-30", "close": 8.4, "volume": 3285151.0}, {"date": "2024-05-31", "close": 8.15, "volume": 3052929.0}, {"date": "2024-06-03", "close": 7.78, "volume": 4488814.0}, {"date": "2024-06-04", "close": 7.71, "volume": 3447983.0}, {"date": "2024-06-05", "close": 7.93, "volume": 3083075.0}, {"date": "2024-06-06", "close": 7.83, "volume": 2526360.0}, {"date": "2024-06-07", "close": 7.86, "volume": 3649259.0}, {"date": "2024-06-10", "close": 8.22, "volume": 3636863.0}, {"date": "2024-06-11", "close": 7.87, "volume": 3125407.0}, {"date": "2024-06-12", "close": 7.95, "volume": 4556301.0}, {"date": "2024-06-13", "close": 7.71, "volume": 4324471.0}, {"date": "2024-06-14", "close": 7.7, "volume": 2994123.0}, {"date": "2024-06-17", "close": 7.56, "volume": 5442826.0}, {"date": "2024-06-18", "close": 7.21, "volume": 4767558.0}, {"date": "2024-06-20", "close": 6.8, "volume": 7647993.0}, {"date": "2024-06-21", "close": 6.76, "volume": 8544431.0}, {"date": "2024-06-24", "close": 6.76, "volume": 4598547.0}, {"date": "2024-06-25", "close": 6.59, "volume": 3581612.0}, {"date": "2024-06-26", "close": 6.73, "volume": 4537374.0}, {"date": "2024-06-27", "close": 7.1, "volume": 4772312.0}, {"date": "2024-06-28", "close": 7.03, "volume": 13443640.0}, {"date": "2024-07-01", "close": 6.84, "volume": 3906082.0}, {"date": "2024-07-02", "close": 7.14, "volume": 3466678.0}, {"date": "2024-07-03", "close": 7.17, "volume": 2206106.0}, {"date": "2024-07-05", "close": 7.41, "volume": 4367993.0}, {"date": "2024-07-08", "close": 7.67, "volume": 5026532.0}, {"date": "2024-07-09", "close": 7.93, "volume": 4151564.0}, {"date": "2024-07-10", "close": 8.45, "volume": 6353785.0}, {"date": "2024-07-11", "close": 8.02, "volume": 9838368.0}, {"date": "2024-07-12", "close": 8.45, "volume": 5800924.0}, {"date": "2024-07-15", "close": 8.95, "volume": 6298280.0}, {"date": "2024-07-16", "close": 9.03, "volume": 5359697.0}, {"date": "2024-07-17", "close": 8.56, "volume": 4774445.0}, {"date": "2024-07-18", "close": 8.21, "volume": 4660946.0}, {"date": "2024-07-19", "close": 7.43, "volume": 6323758.0}, {"date": "2024-07-22", "close": 8.08, "volume": 4471299.0}, {"date": "2024-07-23", "close": 8.3, "volume": 3943224.0}, {"date": "2024-07-24", "close": 7.62, "volume": 4827458.0}, {"date": "2024-07-25", "close": 7.93, "volume": 4338934.0}, {"date": "2024-07-26", "close": 8.21, "volume": 4307768.0}, {"date": "2024-07-29", "close": 7.89, "volume": 3420308.0}, {"date": "2024-07-30", "close": 7.8, "volume": 3040949.0}, {"date": "2024-07-31", "close": 8.15, "volume": 4221351.0}, {"date": "2024-08-01", "close": 7.52, "volume": 4867140.0}, {"date": "2024-08-02", "close": 7.08, "volume": 5137442.0}, {"date": "2024-08-05", "close": 6.57, "volume": 7189399.0}, {"date": "2024-08-06", "close": 7.21, "volume": 6742061.0}, {"date": "2024-08-07", "close": 6.8, "volume": 6279093.0}, {"date": "2024-08-08", "close": 7.11, "volume": 6603584.0}, {"date": "2024-08-09", "close": 7.12, "volume": 4208093.0}, {"date": "2024-08-12", "close": 6.72, "volume": 4990205.0}, {"date": "2024-08-13", "close": 7.28, "volume": 4266428.0}, {"date": "2024-08-14", "close": 7.31, "volume": 3273793.0}, {"date": "2024-08-15", "close": 7.42, "volume": 3579554.0}, {"date": "2024-08-16", "close": 7.28, "volume": 2604206.0}, {"date": "2024-08-19", "close": 7.29, "volume": 2608108.0}, {"date": "2024-08-20", "close": 7.21, "volume": 2536515.0}, {"date": "2024-08-21", "close": 7.77, "volume": 4247336.0}, {"date": "2024-08-22", "close": 7.31, "volume": 3946823.0}, {"date": "2024-08-23", "close": 7.38, "volume": 4239944.0}, {"date": "2024-08-26", "close": 7.51, "volume": 3604534.0}, {"date": "2024-08-27", "close": 7.28, "volume": 3729073.0}, {"date": "2024-08-28", "close": 7.01, "volume": 3713909.0}, {"date": "2024-08-29", "close": 7.32, "volume": 3114642.0}, {"date": "2024-08-30", "close": 7.42, "volume": 2892183.0}, {"date": "2024-09-03", "close": 6.96, "volume": 4483815.0}, {"date": "2024-09-04", "close": 7.01, "volume": 3324553.0}, {"date": "2024-09-05", "close": 7.04, "volume": 2062278.0}, {"date": "2024-09-06", "close": 6.8, "volume": 3789962.0}, {"date": "2024-09-09", "close": 6.62, "volume": 4046600.0}, {"date": "2024-09-10", "close": 6.9, "volume": 3811277.0}, {"date": "2024-09-11", "close": 7.23, "volume": 4276176.0}, {"date": "2024-09-12", "close": 7.38, "volume": 4553780.0}, {"date": "2024-09-13", "close": 7.76, "volume": 4402180.0}, {"date": "2024-09-16", "close": 7.82, "volume": 4029813.0}, {"date": "2024-09-17", "close": 8.12, "volume": 4870499.0}, {"date": "2024-09-18", "close": 7.83, "volume": 5114889.0}, {"date": "2024-09-19", "close": 7.72, "volume": 4509104.0}, {"date": "2024-09-20", "close": 8.22, "volume": 6914783.0}, {"date": "2024-09-23", "close": 8.01, "volume": 5432449.0}, {"date": "2024-09-24", "close": 8.12, "volume": 4222787.0}, {"date": "2024-09-25", "close": 7.59, "volume": 5402002.0}, {"date": "2024-09-26", "close": 8.06, "volume": 4472724.0}, {"date": "2024-09-27", "close": 9.71, "volume": 45245540.0}, {"date": "2024-09-30", "close": 8.74, "volume": 20012670.0}, {"date": "2024-10-01", "close": 8.17, "volume": 12275540.0}, {"date": "2024-10-02", "close": 9.2, "volume": 13016520.0}, {"date": "2024-10-03", "close": 9.25, "volume": 8820104.0}, {"date": "2024-10-04", "close": 9.31, "volume": 7502220.0}, {"date": "2024-10-07", "close": 9.07, "volume": 8757025.0}, {"date": "2024-10-08", "close": 9.55, "volume": 8994954.0}, {"date": "2024-10-09", "close": 9.54, "volume": 6781825.0}, {"date": "2024-10-10", "close": 9.81, "volume": 9533267.0}, {"date": "2024-10-11", "close": 10.66, "volume": 11705860.0}, {"date": "2024-10-14", "close": 10.84, "volume": 10807590.0}, {"date": "2024-10-15", "close": 10.49, "volume": 12716380.0}, {"date": "2024-10-16", "close": 12.3, "volume": 17236180.0}, {"date": "2024-10-17", "close": 12.5, "volume": 13790380.0}, {"date": "2024-10-18", "close": 13.3, "volume": 21236760.0}, {"date": "2024-10-21", "close": 14.76, "volume": 29875010.0}, {"date": "2024-10-22", "close": 15.01, "volume": 21299210.0}, {"date": "2024-10-23", "close": 14.74, "volume": 29995850.0}, {"date": "2024-10-24", "close": 15.71, "volume": 22086510.0}, {"date": "2024-10-25", "close": 16.96, "volume": 25259610.0}, {"date": "2024-10-28", "close": 17.81, "volume": 31529530.0}, {"date": "2024-10-29", "close": 16.74, "volume": 32312940.0}, {"date": "2024-10-30", "close": 16.87, "volume": 23685240.0}, {"date": "2024-10-31", "close": 15.03, "volume": 22506860.0}, {"date": "2024-11-01", "close": 14.85, "volume": 15847000.0}, {"date": "2024-11-04", "close": 14.37, "volume": 12424220.0}, {"date": "2024-11-05", "close": 15.35, "volume": 12942820.0}, {"date": "2024-11-06", "close": 16.45, "volume": 20834500.0}, {"date": "2024-11-07", "close": 22.11, "volume": 70733420.0}, {"date": "2024-11-08", "close": 24.79, "volume": 64845210.0}, {"date": "2024-11-11", "close": 23.52, "volume": 35693710.0}, {"date": "2024-11-12", "close": 23.01, "volume": 28019190.0}, {"date": "2024-11-13", "close": 26.76, "volume": 41306140.0}, {"date": "2024-11-14", "close": 26.16, "volume": 35122520.0}, {"date": "2024-11-15", "close": 29.14, "volume": 37575990.0}, {"date": "2024-11-18", "close": 25.23, "volume": 54255340.0}, {"date": "2024-11-19", "close": 27.89, "volume": 30086630.0}, {"date": "2024-11-20", "close": 28.86, "volume": 28874810.0}, {"date": "2024-11-21", "close": 32.78, "volume": 43881810.0}, {"date": "2024-11-22", "close": 31.8, "volume": 28146350.0}, {"date": "2024-11-25", "close": 30.88, "volume": 31379340.0}, {"date": "2024-11-26", "close": 30.65, "volume": 22521840.0}, {"date": "2024-11-27", "close": 32.21, "volume": 24277860.0}, {"date": "2024-11-29", "close": 36.5, "volume": 23227410.0}, {"date": "2024-12-02", "close": 32.06, "volume": 28440400.0}, {"date": "2024-12-03", "close": 32.79, "volume": 20329140.0}, {"date": "2024-12-04", "close": 33.42, "volume": 17219610.0}, {"date": "2024-12-05", "close": 35.95, "volume": 28953960.0}, {"date": "2024-12-06", "close": 37.97, "volume": 19783600.0}, {"date": "2024-12-09", "close": 34.24, "volume": 22414870.0}, {"date": "2024-12-10", "close": 32.97, "volume": 25017820.0}, {"date": "2024-12-11", "close": 29.83, "volume": 36443850.0}, {"date": "2024-12-12", "close": 29.99, "volume": 21879550.0}, {"date": "2024-12-13", "close": 33.83, "volume": 24677320.0}, {"date": "2024-12-16", "close": 41.81, "volume": 42539380.0}, {"date": "2024-12-17", "close": 43.84, "volume": 31560490.0}, {"date": "2024-12-18", "close": 37.5, "volume": 37488620.0}, {"date": "2024-12-19", "close": 37.76, "volume": 27705820.0}, {"date": "2024-12-20", "close": 44.42, "volume": 47711370.0}, {"date": "2024-12-23", "close": 41.32, "volume": 27057200.0}, {"date": "2024-12-24", "close": 44.58, "volume": 18418370.0}, {"date": "2024-12-26", "close": 48.24, "volume": 24821270.0}, {"date": "2024-12-27", "close": 45.48, "volume": 22491380.0}, {"date": "2024-12-30", "close": 44.29, "volume": 17610860.0}, {"date": "2024-12-31", "close": 41.77, "volume": 15311420.0}, {"date": "2025-01-02", "close": 43.1, "volume": 22986250.0}, {"date": "2025-01-03", "close": 47.77, "volume": 28235530.0}, {"date": "2025-01-06", "close": 51.07, "volume": 23299870.0}, {"date": "2025-01-07", "close": 49.59, "volume": 27090330.0}, {"date": "2025-01-08", "close": 30.25, "volume": 128343800.0}, {"date": "2025-01-10", "close": 32.33, "volume": 69769770.0}, {"date": "2025-01-13", "close": 27.86, "volume": 52751690.0}, {"date": "2025-01-14", "close": 29.51, "volume": 43673200.0}, {"date": "2025-01-15", "close": 39.39, "volume": 74872060.0}, {"date": "2025-01-16", "close": 41.55, "volume": 46324610.0}, {"date": "2025-01-17", "close": 38.89, "volume": 30697680.0}, {"date": "2025-01-21", "close": 45.31, "volume": 35231940.0}, {"date": "2025-01-22", "close": 42.04, "volume": 26440170.0}, {"date": "2025-01-23", "close": 41.35, "volume": 17140800.0}, {"date": "2025-01-24", "close": 40.76, "volume": 19665920.0}, {"date": "2025-01-27", "close": 38.54, "volume": 21461100.0}, {"date": "2025-01-28", "close": 38.86, "volume": 15725220.0}, {"date": "2025-01-29", "close": 39.54, "volume": 13098560.0}, {"date": "2025-01-30", "close": 38.81, "volume": 12505500.0}, {"date": "2025-01-31", "close": 39.49, "volume": 20079010.0}, {"date": "2025-02-03", "close": 41.47, "volume": 16578790.0}, {"date": "2025-02-04", "close": 41.86, "volume": 16434500.0}, {"date": "2025-02-05", "close": 42.32, "volume": 13473040.0}, {"date": "2025-02-06", "close": 41.27, "volume": 10405920.0}, {"date": "2025-02-07", "close": 40.57, "volume": 15951680.0}, {"date": "2025-02-10", "close": 41.07, "volume": 13666920.0}, {"date": "2025-02-11", "close": 37.7, "volume": 15568750.0}, {"date": "2025-02-12", "close": 38.0, "volume": 11894500.0}, {"date": "2025-02-13", "close": 38.65, "volume": 14220230.0}, {"date": "2025-02-14", "close": 37.46, "volume": 8178180.0}, {"date": "2025-02-18", "close": 33.94, "volume": 20116090.0}, {"date": "2025-02-19", "close": 34.14, "volume": 20531240.0}, {"date": "2025-02-20", "close": 33.75, "volume": 13058740.0}, {"date": "2025-02-21", "close": 31.74, "volume": 15788840.0}, {"date": "2025-02-24", "close": 31.24, "volume": 12451790.0}, {"date": "2025-02-25", "close": 29.73, "volume": 13278430.0}, {"date": "2025-02-26", "close": 29.93, "volume": 14152720.0}, {"date": "2025-02-27", "close": 24.91, "volume": 34732800.0}, {"date": "2025-02-28", "close": 24.57, "volume": 21996060.0}, {"date": "2025-03-03", "close": 23.11, "volume": 18253660.0}, {"date": "2025-03-04", "close": 22.35, "volume": 21074790.0}, {"date": "2025-03-05", "close": 22.63, "volume": 16067830.0}, {"date": "2025-03-06", "close": 20.48, "volume": 16639260.0}, {"date": "2025-03-07", "close": 20.55, "volume": 16189220.0}, {"date": "2025-03-10", "close": 18.27, "volume": 15686760.0}, {"date": "2025-03-11", "close": 18.7, "volume": 17836170.0}, {"date": "2025-03-12", "close": 21.82, "volume": 27255070.0}, {"date": "2025-03-13", "close": 21.37, "volume": 32423240.0}, {"date": "2025-03-14", "close": 25.0, "volume": 37795870.0}, {"date": "2025-03-17", "close": 24.93, "volume": 30552900.0}, {"date": "2025-03-18", "close": 22.68, "volume": 20876290.0}, {"date": "2025-03-19", "close": 23.3, "volume": 16600510.0}, {"date": "2025-03-20", "close": 21.14, "volume": 29478500.0}, {"date": "2025-03-21", "close": 22.26, "volume": 21965920.0}, {"date": "2025-03-24", "close": 26.12, "volume": 34724180.0}, {"date": "2025-03-25", "close": 25.55, "volume": 17186870.0}, {"date": "2025-03-26", "close": 24.8, "volume": 30122320.0}, {"date": "2025-03-27", "close": 23.65, "volume": 14119000.0}, {"date": "2025-03-28", "close": 22.85, "volume": 15453550.0}, {"date": "2025-03-31", "close": 22.07, "volume": 15046770.0}, {"date": "2025-04-01", "close": 23.19, "volume": 22958090.0}, {"date": "2025-04-02", "close": 25.05, "volume": 25696280.0}, {"date": "2025-04-03", "close": 23.25, "volume": 19912750.0}, {"date": "2025-04-04", "close": 20.68, "volume": 26829550.0}, {"date": "2025-04-07", "close": 22.75, "volume": 29250670.0}, {"date": "2025-04-08", "close": 21.28, "volume": 26233130.0}, {"date": "2025-04-09", "close": 26.37, "volume": 31936060.0}, {"date": "2025-04-10", "close": 25.89, "volume": 18742100.0}, {"date": "2025-04-11", "close": 26.09, "volume": 15810570.0}, {"date": "2025-04-14", "close": 25.35, "volume": 19201270.0}, {"date": "2025-04-15", "close": 25.4, "volume": 9735202.0}, {"date": "2025-04-16", "close": 24.57, "volume": 9711323.0}, {"date": "2025-04-17", "close": 25.74, "volume": 10178710.0}, {"date": "2025-04-21", "close": 24.03, "volume": 11771310.0}, {"date": "2025-04-22", "close": 25.56, "volume": 12158540.0}, {"date": "2025-04-23", "close": 26.8, "volume": 14517930.0}, {"date": "2025-04-24", "close": 28.39, "volume": 17959290.0}, {"date": "2025-04-25", "close": 28.9, "volume": 27672300.0}, {"date": "2025-04-28", "close": 28.7, "volume": 13570790.0}, {"date": "2025-04-29", "close": 28.09, "volume": 8214694.0}, {"date": "2025-04-30", "close": 27.46, "volume": 9548212.0}, {"date": "2025-05-01", "close": 27.38, "volume": 9987419.0}, {"date": "2025-05-02", "close": 30.92, "volume": 24011730.0}, {"date": "2025-05-05", "close": 29.82, "volume": 9584868.0}, {"date": "2025-05-06", "close": 29.42, "volume": 10913260.0}, {"date": "2025-05-07", "close": 29.14, "volume": 9016737.0}, {"date": "2025-05-08", "close": 31.84, "volume": 39187660.0}, {"date": "2025-05-09", "close": 31.27, "volume": 19086400.0}, {"date": "2025-05-12", "close": 32.89, "volume": 16465600.0}, {"date": "2025-05-13", "close": 33.22, "volume": 13943070.0}, {"date": "2025-05-14", "close": 33.41, "volume": 18701830.0}, {"date": "2025-05-15", "close": 32.54, "volume": 11151400.0}, {"date": "2025-05-16", "close": 34.99, "volume": 17643750.0}, {"date": "2025-05-19", "close": 35.09, "volume": 13255270.0}, {"date": "2025-05-20", "close": 35.31, "volume": 17686230.0}, {"date": "2025-05-21", "close": 33.54, "volume": 21395200.0}, {"date": "2025-05-22", "close": 45.79, "volume": 105188100.0}, {"date": "2025-05-23", "close": 45.69, "volume": 53827270.0}, {"date": "2025-05-27", "close": 48.04, "volume": 30147580.0}, {"date": "2025-05-28", "close": 47.56, "volume": 28831260.0}, {"date": "2025-05-29", "close": 43.2, "volume": 26180350.0}, {"date": "2025-05-30", "close": 40.34, "volume": 27156160.0}, {"date": "2025-06-02", "close": 40.57, "volume": 15261760.0}, {"date": "2025-06-03", "close": 39.81, "volume": 12476190.0}, {"date": "2025-06-04", "close": 39.64, "volume": 12078970.0}, {"date": "2025-06-05", "close": 36.66, "volume": 17408690.0}, {"date": "2025-06-06", "close": 39.02, "volume": 16146130.0}, {"date": "2025-06-09", "close": 40.06, "volume": 36305060.0}, {"date": "2025-06-10", "close": 39.74, "volume": 31977930.0}, {"date": "2025-06-11", "close": 39.7, "volume": 53397300.0}, {"date": "2025-06-12", "close": 38.71, "volume": 20079570.0}, {"date": "2025-06-13", "close": 37.84, "volume": 19404600.0}, {"date": "2025-06-16", "close": 38.43, "volume": 29311140.0}, {"date": "2025-06-17", "close": 38.04, "volume": 18889320.0}, {"date": "2025-06-18", "close": 39.63, "volume": 18288650.0}, {"date": "2025-06-20", "close": 40.36, "volume": 33098970.0}, {"date": "2025-06-23", "close": 41.14, "volume": 24966070.0}, {"date": "2025-06-24", "close": 40.86, "volume": 19999090.0}, {"date": "2025-06-25", "close": 38.11, "volume": 16075720.0}, {"date": "2025-06-26", "close": 41.12, "volume": 21786400.0}, {"date": "2025-06-27", "close": 40.25, "volume": 21643330.0}, {"date": "2025-06-30", "close": 42.97, "volume": 29526420.0}, {"date": "2025-07-01", "close": 40.1, "volume": 21237890.0}, {"date": "2025-07-02", "close": 44.75, "volume": 24757050.0}, {"date": "2025-07-03", "close": 44.39, "volume": 13345320.0}, {"date": "2025-07-07", "close": 45.2, "volume": 33850930.0}, {"date": "2025-07-08", "close": 44.97, "volume": 25675950.0}, {"date": "2025-07-09", "close": 45.56, "volume": 24574180.0}, {"date": "2025-07-10", "close": 45.93, "volume": 19544580.0}, {"date": "2025-07-11", "close": 41.81, "volume": 23363630.0}, {"date": "2025-07-14", "close": 42.41, "volume": 16527580.0}, {"date": "2025-07-15", "close": 41.47, "volume": 15889180.0}, {"date": "2025-07-16", "close": 43.54, "volume": 24223140.0}, {"date": "2025-07-17", "close": 44.84, "volume": 20228760.0}, {"date": "2025-07-18", "close": 46.51, "volume": 25760410.0}, {"date": "2025-07-21", "close": 44.43, "volume": 23906960.0}, {"date": "2025-07-22", "close": 41.94, "volume": 18995740.0}, {"date": "2025-07-23", "close": 43.28, "volume": 14455130.0}, {"date": "2025-07-24", "close": 43.9, "volume": 18006270.0}, {"date": "2025-07-25", "close": 43.17, "volume": 13392030.0}, {"date": "2025-07-28", "close": 42.34, "volume": 16976720.0}, {"date": "2025-07-29", "close": 40.53, "volume": 21070280.0}, {"date": "2025-07-30", "close": 39.88, "volume": 17861420.0}, {"date": "2025-07-31", "close": 39.87, "volume": 21572670.0}, {"date": "2025-08-01", "close": 38.12, "volume": 20028190.0}, {"date": "2025-08-04", "close": 39.86, "volume": 16131420.0}, {"date": "2025-08-05", "close": 42.02, "volume": 22060460.0}, {"date": "2025-08-06", "close": 41.23, "volume": 23969630.0}, {"date": "2025-08-07", "close": 40.49, "volume": 27970430.0}, {"date": "2025-08-08", "close": 41.85, "volume": 20441530.0}, {"date": "2025-08-11", "close": 44.94, "volume": 35598850.0}, {"date": "2025-08-12", "close": 43.0, "volume": 20835610.0}, {"date": "2025-08-13", "close": 41.21, "volume": 20702320.0}, {"date": "2025-08-14", "close": 41.03, "volume": 16638150.0}, {"date": "2025-08-15", "close": 40.23, "volume": 10334820.0}, {"date": "2025-08-18", "close": 40.23, "volume": 8204336.0}, {"date": "2025-08-19", "close": 36.8, "volume": 18738430.0}, {"date": "2025-08-20", "close": 36.79, "volume": 16401260.0}, {"date": "2025-08-21", "close": 37.17, "volume": 10120960.0}, {"date": "2025-08-22", "close": 39.78, "volume": 15199380.0}, {"date": "2025-08-25", "close": 38.68, "volume": 12158680.0}, {"date": "2025-08-26", "close": 40.75, "volume": 13548860.0}, {"date": "2025-08-27", "close": 41.42, "volume": 17335750.0}, {"date": "2025-08-28", "close": 43.3, "volume": 16109090.0}, {"date": "2025-08-29", "close": 42.74, "volume": 11540590.0}, {"date": "2025-09-02", "close": 42.99, "volume": 13787120.0}, {"date": "2025-09-03", "close": 40.97, "volume": 10369820.0}, {"date": "2025-09-04", "close": 42.11, "volume": 13213860.0}, {"date": "2025-09-05", "close": 41.8, "volume": 11508860.0}, {"date": "2025-09-08", "close": 41.01, "volume": 10501720.0}, {"date": "2025-09-09", "close": 44.0, "volume": 17694880.0}, {"date": "2025-09-10", "close": 43.86, "volume": 14429960.0}, {"date": "2025-09-11", "close": 47.05, "volume": 21599090.0}, {"date": "2025-09-12", "close": 55.61, "volume": 68818850.0}, {"date": "2025-09-15", "close": 59.11, "volume": 34676980.0}, {"date": "2025-09-16", "close": 62.26, "volume": 30636630.0}, {"date": "2025-09-17", "close": 65.44, "volume": 49629870.0}, {"date": "2025-09-18", "close": 66.81, "volume": 45892860.0}, {"date": "2025-09-19", "close": 70.41, "volume": 50959400.0}, {"date": "2025-09-22", "close": 71.94, "volume": 35675500.0}, {"date": "2025-09-23", "close": 75.14, "volume": 40011850.0}, {"date": "2025-09-24", "close": 73.86, "volume": 33075620.0}, {"date": "2025-09-25", "close": 69.43, "volume": 44799730.0}, {"date": "2025-09-26", "close": 67.28, "volume": 32156900.0}, {"date": "2025-09-29", "close": 64.26, "volume": 27595280.0}, {"date": "2025-09-30", "close": 61.5, "volume": 22600610.0}, {"date": "2025-10-01", "close": 63.09, "volume": 33912350.0}, {"date": "2025-10-02", "close": 69.6, "volume": 37383600.0}, {"date": "2025-10-03", "close": 73.28, "volume": 37681780.0}, {"date": "2025-10-06", "close": 78.99, "volume": 36300960.0}, {"date": "2025-10-07", "close": 79.23, "volume": 47589070.0}, {"date": "2025-10-08", "close": 74.3, "volume": 40788190.0}, {"date": "2025-10-09", "close": 77.5, "volume": 25016200.0}, {"date": "2025-10-10", "close": 70.65, "volume": 41146750.0}, {"date": "2025-10-13", "close": 82.09, "volume": 49458820.0}, {"date": "2025-10-14", "close": 77.55, "volume": 34459560.0}, {"date": "2025-10-15", "close": 72.41, "volume": 31348010.0}, {"date": "2025-10-16", "close": 65.59, "volume": 35988430.0}, {"date": "2025-10-17", "close": 62.94, "volume": 33423290.0}, {"date": "2025-10-20", "close": 59.94, "volume": 28516150.0}, {"date": "2025-10-21", "close": 59.5, "volume": 26167020.0}, {"date": "2025-10-22", "close": 55.45, "volume": 39326800.0}, {"date": "2025-10-23", "close": 59.37, "volume": 65822800.0}, {"date": "2025-10-24", "close": 60.3, "volume": 27501690.0}, {"date": "2025-10-27", "close": 62.8, "volume": 25766730.0}, {"date": "2025-10-28", "close": 57.15, "volume": 35730070.0}, {"date": "2025-10-29", "close": 61.11, "volume": 25520920.0}, {"date": "2025-10-30", "close": 60.17, "volume": 16098690.0}, {"date": "2025-10-31", "close": 62.38, "volume": 19319910.0}, {"date": "2025-11-03", "close": 58.4, "volume": 23850520.0}, {"date": "2025-11-04", "close": 53.38, "volume": 22044270.0}, {"date": "2025-11-05", "close": 55.41, "volume": 21843090.0}, {"date": "2025-11-06", "close": 57.43, "volume": 35400190.0}, {"date": "2025-11-07", "close": 59.27, "volume": 32829850.0}, {"date": "2025-11-10", "close": 55.37, "volume": 26986800.0}, {"date": "2025-11-11", "close": 54.42, "volume": 17370040.0}, {"date": "2025-11-12", "close": 50.71, "volume": 23096490.0}, {"date": "2025-11-13", "close": 45.4, "volume": 37229520.0}, {"date": "2025-11-14", "close": 47.18, "volume": 29451120.0}, {"date": "2025-11-17", "close": 47.79, "volume": 22630790.0}, {"date": "2025-11-18", "close": 49.12, "volume": 20780020.0}, {"date": "2025-11-19", "close": 47.88, "volume": 19458070.0}, {"date": "2025-11-20", "close": 41.0, "volume": 33669520.0}, {"date": "2025-11-21", "close": 41.71, "volume": 29301370.0}, {"date": "2025-11-24", "close": 46.76, "volume": 40440620.0}, {"date": "2025-11-25", "close": 47.06, "volume": 18007200.0}, {"date": "2025-11-26", "close": 46.9, "volume": 12481950.0}, {"date": "2025-11-28", "close": 49.3, "volume": 10307450.0}, {"date": "2025-12-01", "close": 47.12, "volume": 13654190.0}, {"date": "2025-12-02", "close": 46.93, "volume": 12670220.0}, {"date": "2025-12-03", "close": 48.65, "volume": 17183150.0}, {"date": "2025-12-04", "close": 54.76, "volume": 33399920.0}, {"date": "2025-12-05", "close": 52.69, "volume": 17478710.0}, {"date": "2025-12-08", "close": 54.36, "volume": 16359670.0}, {"date": "2025-12-09", "close": 54.44, "volume": 12985540.0}, {"date": "2025-12-10", "close": 51.67, "volume": 14899760.0}, {"date": "2025-12-11", "close": 52.55, "volume": 19063190.0}, {"date": "2025-12-12", "close": 50.35, "volume": 14308170.0}, {"date": "2025-12-15", "close": 46.07, "volume": 22526950.0}, {"date": "2025-12-16", "close": 49.67, "volume": 16642310.0}, {"date": "2025-12-17", "close": 45.85, "volume": 20237900.0}, {"date": "2025-12-18", "close": 46.44, "volume": 16218540.0}, {"date": "2025-12-19", "close": 48.48, "volume": 30432890.0}, {"date": "2025-12-22", "close": 53.86, "volume": 28897230.0}, {"date": "2025-12-23", "close": 51.39, "volume": 15263320.0}, {"date": "2025-12-24", "close": 49.82, "volume": 10354150.0}, {"date": "2025-12-26", "close": 46.0, "volume": 19679600.0}, {"date": "2025-12-29", "close": 45.25, "volume": 17259810.0}, {"date": "2025-12-30", "close": 45.31, "volume": 13552190.0}, {"date": "2025-12-31", "close": 44.87, "volume": 11436990.0}, {"date": "2026-01-02", "close": 46.77, "volume": 17122070.0}, {"date": "2026-01-05", "close": 48.71, "volume": 20311310.0}, {"date": "2026-01-06", "close": 50.76, "volume": 16937500.0}, {"date": "2026-01-07", "close": 49.78, "volume": 14297200.0}, {"date": "2026-01-08", "close": 50.45, "volume": 16618400.0}, {"date": "2026-01-09", "close": 49.45, "volume": 13685960.0}, {"date": "2026-01-12", "close": 50.95, "volume": 16782270.0}, {"date": "2026-01-13", "close": 48.94, "volume": 14487700.0}, {"date": "2026-01-14", "close": 50.88, "volume": 16602060.0}, {"date": "2026-01-15", "close": 47.56, "volume": 21022770.0}, {"date": "2026-01-16", "close": 50.8, "volume": 23266240.0}, {"date": "2026-01-20", "close": 50.66, "volume": 24568170.0}, {"date": "2026-01-21", "close": 48.33, "volume": 31821380.0}, {"date": "2026-01-22", "close": 49.33, "volume": 17661930.0}, {"date": "2026-01-23", "close": 47.25, "volume": 14734240.0}, {"date": "2026-01-26", "close": 43.37, "volume": 39551420.0}, {"date": "2026-01-27", "close": 45.49, "volume": 25181330.0}, {"date": "2026-01-28", "close": 45.8, "volume": 18945020.0}, {"date": "2026-01-29", "close": 43.24, "volume": 22225540.0}, {"date": "2026-01-30", "close": 39.98, "volume": 23741910.0}, {"date": "2026-02-02", "close": 38.56, "volume": 21598050.0}, {"date": "2026-02-03", "close": 38.47, "volume": 19966090.0}, {"date": "2026-02-04", "close": 35.34, "volume": 32378010.0}, {"date": "2026-02-05", "close": 30.43, "volume": 33123410.0}, {"date": "2026-02-06", "close": 34.99, "volume": 32508090.0}, {"date": "2026-02-09", "close": 35.48, "volume": 16620840.0}, {"date": "2026-02-10", "close": 35.19, "volume": 13807880.0}, {"date": "2026-02-11", "close": 33.61, "volume": 16057010.0}, {"date": "2026-02-12", "close": 31.3, "volume": 18115230.0}, {"date": "2026-02-13", "close": 34.11, "volume": 21567090.0}, {"date": "2026-02-17", "close": 33.18, "volume": 13735230.0}, {"date": "2026-02-18", "close": 33.34, "volume": 13374830.0}, {"date": "2026-02-19", "close": 33.43, "volume": 13722090.0}, {"date": "2026-02-20", "close": 31.9, "volume": 15804260.0}, {"date": "2026-02-23", "close": 30.78, "volume": 14580120.0}, {"date": "2026-02-24", "close": 31.62, "volume": 15049410.0}, {"date": "2026-02-25", "close": 33.59, "volume": 26860140.0}, {"date": "2026-02-26", "close": 40.88, "volume": 70334580.0}, {"date": "2026-02-27", "close": 38.37, "volume": 28768430.0}, {"date": "2026-03-02", "close": 38.34, "volume": 16563510.0}, {"date": "2026-03-03", "close": 37.05, "volume": 19852640.0}, {"date": "2026-03-04", "close": 37.13, "volume": 47410210.0}, {"date": "2026-03-05", "close": 36.02, "volume": 21173520.0}, {"date": "2026-03-06", "close": 35.73, "volume": 18481830.0}, {"date": "2026-03-09", "close": 35.87, "volume": 16385560.0}, {"date": "2026-03-10", "close": 35.12, "volume": 22203970.0}, {"date": "2026-03-11", "close": 34.27, "volume": 29303690.0}, {"date": "2026-03-12", "close": 33.03, "volume": 22093120.0}, {"date": "2026-03-13", "close": 32.98, "volume": 15353550.0}, {"date": "2026-03-16", "close": 33.29, "volume": 19347150.0}, {"date": "2026-03-17", "close": 33.31, "volume": 19488440.0}, {"date": "2026-03-18", "close": 32.38, "volume": 16184950.0}, {"date": "2026-03-19", "close": 31.9, "volume": 16994270.0}, {"date": "2026-03-20", "close": 31.2, "volume": 17191410.0}, {"date": "2026-03-23", "close": 33.11, "volume": 19150810.0}, {"date": "2026-03-24", "close": 32.7, "volume": 13518680.0}, {"date": "2026-03-25", "close": 31.96, "volume": 15633970.0}, {"date": "2026-03-26", "close": 29.84, "volume": 17726810.0}, {"date": "2026-03-27", "close": 27.51, "volume": 19502420.0}, {"date": "2026-03-30", "close": 26.59, "volume": 18695310.0}, {"date": "2026-03-31", "close": 28.83, "volume": 23148860.0}, {"date": "2026-04-01", "close": 27.79, "volume": 19072870.0}, {"date": "2026-04-02", "close": 29.3, "volume": 15521820.0}, {"date": "2026-04-06", "close": 29.24, "volume": 11775650.0}, {"date": "2026-04-07", "close": 28.49, "volume": 19722690.0}, {"date": "2026-04-08", "close": 28.99, "volume": 20132550.0}, {"date": "2026-04-09", "close": 28.08, "volume": 16356760.0}, {"date": "2026-04-10", "close": 28.79, "volume": 13036530.0}, {"date": "2026-04-13", "close": 29.76, "volume": 15259750.0}, {"date": "2026-04-14", "close": 35.76, "volume": 68012590.0}, {"date": "2026-04-15", "close": 43.25, "volume": 96972990.0}, {"date": "2026-04-16", "close": 44.68, "volume": 79286220.0}, {"date": "2026-04-17", "close": 46.09, "volume": 48967050.0}, {"date": "2026-04-20", "close": 48.32, "volume": 47873530.0}, {"date": "2026-04-21", "close": 46.28, "volume": 38384120.0}, {"date": "2026-04-22", "close": 47.36, "volume": 34667700.0}, {"date": "2026-04-23", "close": 43.63, "volume": 35984350.0}, {"date": "2026-04-24", "close": 42.69, "volume": 20671070.0}, {"date": "2026-04-27", "close": 43.84, "volume": 22968660.0}, {"date": "2026-04-28", "close": 43.08, "volume": 21447730.0}, {"date": "2026-04-29", "close": 42.11, "volume": 24594070.0}, {"date": "2026-04-30", "close": 45.12, "volume": 23258800.0}, {"date": "2026-05-01", "close": 46.2, "volume": 20621910.0}, {"date": "2026-05-04", "close": 45.75, "volume": 26396740.0}, {"date": "2026-05-05", "close": 48.0, "volume": 33457030.0}, {"date": "2026-05-06", "close": 52.57, "volume": 58397470.0}, {"date": "2026-05-07", "close": 47.68, "volume": 42874560.0}, {"date": "2026-05-08", "close": 49.24, "volume": 25990730.0}, {"date": "2026-05-11", "close": 56.89, "volume": 61486250.0}, {"date": "2026-05-12", "close": 55.87, "volume": 51692800.0}, {"date": "2026-05-13", "close": 55.26, "volume": 24146510.0}, {"date": "2026-05-14", "close": 57.47, "volume": 26379220.0}, {"date": "2026-05-15", "close": 51.95, "volume": 27273160.0}, {"date": "2026-05-18", "close": 49.31, "volume": 31649770.0}, {"date": "2026-05-19", "close": 48.44, "volume": 22197000.0}, {"date": "2026-05-20", "close": 52.47, "volume": 22745850.0}, {"date": "2026-05-21", "close": 58.89, "volume": 62941440.0}, {"date": "2026-05-22", "close": 63.64, "volume": 52650120.0}, {"date": "2026-05-26", "close": 63.62, "volume": 30128800.0}, {"date": "2026-05-27", "close": 65.4, "volume": 29690970.0}, {"date": "2026-05-28", "close": 70.14, "volume": 31801210.0}, {"date": "2026-05-29", "close": 72.07, "volume": 28460830.0}, {"date": "2026-06-01", "close": 69.28, "volume": 28317580.0}, {"date": "2026-06-02", "close": 71.4, "volume": 27650960.0}, {"date": "2026-06-03", "close": 68.23, "volume": 30856340.0}, {"date": "2026-06-04", "close": 65.66, "volume": 40211380.0}, {"date": "2026-06-05", "close": 56.78, "volume": 32124860.0}, {"date": "2026-06-08", "close": 62.8, "volume": 28561680.0}, {"date": "2026-06-09", "close": 56.69, "volume": 35304010.0}, {"date": "2026-06-10", "close": 56.63, "volume": 23605650.0}, {"date": "2026-06-11", "close": 57.99, "volume": 25218830.0}, {"date": "2026-06-12", "close": 57.85, "volume": 24732310.0}, {"date": "2026-06-15", "close": 61.18, "volume": 25313570.0}, {"date": "2026-06-16", "close": 56.06, "volume": 21916340.0}, {"date": "2026-06-17", "close": 54.69, "volume": 19556470.0}, {"date": "2026-06-18", "close": 56.55, "volume": 20362590.0}, {"date": "2026-06-22", "close": 58.32, "volume": 28044970.0}, {"date": "2026-06-23", "close": 57.85, "volume": 26838930.0}, {"date": "2026-06-24", "close": 53.6, "volume": 25170010.0}, {"date": "2026-06-25", "close": 50.56, "volume": 21891230.0}, {"date": "2026-06-26", "close": 49.31, "volume": 67767380.0}, {"date": "2026-06-29", "close": 53.88, "volume": 22875190.0}, {"date": "2026-06-30", "close": 53.26, "volume": 14832610.0}, {"date": "2026-07-01", "close": 51.4, "volume": 14440760.0}, {"date": "2026-07-02", "close": 49.12, "volume": 17018810.0}, {"date": "2026-07-06", "close": 48.87, "volume": 12516220.0}, {"date": "2026-07-07", "close": 45.36, "volume": 18921610.0}, {"date": "2026-07-08", "close": 45.08, "volume": 15213700.0}, {"date": "2026-07-09", "close": 44.77, "volume": 13051550.0}, {"date": "2026-07-10", "close": 42.86, "volume": 14548430.0}, {"date": "2026-07-13", "close": 38.88, "volume": 23873280.0}, {"date": "2026-07-14", "close": 39.29, "volume": 17284300.0}, {"date": "2026-07-15", "close": 37.51, "volume": 20413050.0}, {"date": "2026-07-16", "close": 35.1, "volume": 24564600.0}, {"date": "2026-07-17", "close": 34.78, "volume": 23953830.0}, {"date": "2026-07-20", "close": 34.24, "volume": 16492830.0}, {"date": "2026-07-21", "close": 35.51, "volume": 20478410.0}, {"date": "2026-07-22", "close": 34.68, "volume": 14983100.0}, {"date": "2026-07-23", "close": 34.07, "volume": 17661730.0}, {"date": "2026-07-24", "close": 32.84, "volume": 14828770.0}, {"date": "2026-07-27", "close": 35.92, "volume": 28363260.0}, {"date": "2026-07-28", "close": 33.88, "volume": 20006620.0}, {"date": "2026-07-29", "close": 31.99, "volume": 22149560.0}, {"date": "2026-07-30", "close": 35.77, "volume": 23464960.0}, {"date": "2026-07-31", "close": 36.44, "volume": 18218450.0}, {"date": "2026-08-03", "close": 38.85, "volume": 23340740.0}, {"date": "2026-08-04", "close": 41.72, "volume": 25440240.0}, {"date": "2026-08-05", "close": 39.93, "volume": 24378400.0}, {"date": "2026-08-06", "close": 39.72, "volume": 26407680.0}, {"date": "2026-08-07", "close": 44.43, "volume": 34474350.0}], "refreshing": true}