{"ticker": "IREN", "overview": {"cik": "1878848", "ticker": "IREN", "name": "IREN Ltd", "industry": "Finance Services", "country": "Australia", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032638", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000449", "price_sensitive": false}, {"form": "424B7", "date": "2026-08-04", "title": "Form 424B7", "accession": "0001140361-26-031055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001140361-26-031053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000397", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001140361-26-028871", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001140361-26-028014", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009969", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009962", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009961", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009958", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009957", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009949", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009947", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027202", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-01", "title": "Employee share plan", "accession": "0001140361-26-027201", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001140361-26-023427", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001878848-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001140361-26-021285", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001140361-26-020669", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001140361-26-020370", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001878848-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001878848-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001878848-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001140361-26-007919", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "IREN", "has_prices": true, "as_of": "2026-08-07", "last": 41.23, "prev_close": 37.93, "change": 3.299999999999997, "change_pct": 0.08700237279198517, "session_volume": 32417480.0, "vwap_5": 39.78567959847135, "vwap_20": 37.691631573474865, "vwap_60": 48.908518808172644, "vwap_250": 47.26254729394377, "high_52w": 76.41, "low_52w": 29.31, "avg_volume_20": 46707231.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000535", "src": "13DG", "ticker": "IREN", "cik": "1878848", "company": "IREN Ltd", "company_raw": "IREN Ltd", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Finance Services", "country": "Australia", "headline": "BANK OF AMERICA CORP /DE/ moves to a 4.1% passive stake in IREN", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000535-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "13DG-0000886982-26-000449", "src": "13DG", "ticker": "IREN", "cik": "1878848", "company": "IREN Ltd", "company_raw": "IREN Ltd", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Finance Services", "country": "Australia", "headline": "GOLDMAN SACHS GROUP INC takes a 9.4% passive stake in IREN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000449-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0000070858-26-000397", "src": "13DG", "ticker": "IREN", "cik": "1878848", "company": "IREN Ltd", "company_raw": "IREN Ltd", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Finance Services", "country": "Australia", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.8% passive stake in IREN", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000397-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "HOUSE-2026-20033858-T2", "src": "CONGRESS", "ticker": "IREN", "cik": "", "company": "IREN Ltd", "company_raw": ": New\nS O: Morgan Stanley - E*TRADE #2\nIREN Limited - Ordinary Shares", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields picks up IREN ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033858.pdf", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412784}, {"id": "HOUSE-2026-20033732-T3", "src": "CONGRESS", "ticker": "IREN", "cik": "", "company": "IREN Ltd", "company_raw": "an Stanley - E*TRADE #2\nL: US\nD: Stock\nIREN Limited - Ordinary Shares", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields offloads IREN ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033732.pdf", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448784}, {"id": "HOUSE-2025-20033616-T8", "src": "CONGRESS", "ticker": "IREN", "cik": "", "company": "IREN Ltd", "company_raw": ": New\nS O: Morgan Stanley - E*TRADE #2\nIREN Limited - Ordinary Shares", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "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": "Cleo Fields adds IREN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}, {"id": "HOUSE-2025-20033326-T5", "src": "CONGRESS", "ticker": "IREN", "cik": "", "company": "IREN Ltd", "company_raw": "an Stanley - E*TRADE #2\nL: US\nD: Stock\nIREN Limited - Ordinary Shares", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "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": "Cleo Fields adds IREN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033326.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559664}, {"id": "HOUSE-2025-20030803-T15", "src": "CONGRESS", "ticker": "IREN", "cik": "", "company": "IREN Ltd", "company_raw": ": New\nS O: Morgan Stanley - E*TRADE #2\nIREN Limited - Ordinary Shares", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields adds IREN to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692144}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000535", "src": "13DG", "ticker": "IREN", "cik": "1878848", "company": "IREN Ltd", "company_raw": "IREN Ltd", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Finance Services", "country": "Australia", "headline": "BANK OF AMERICA CORP /DE/ moves to a 4.1% passive stake in IREN", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000535-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "13DG-0000886982-26-000449", "src": "13DG", "ticker": "IREN", "cik": "1878848", "company": "IREN Ltd", "company_raw": "IREN Ltd", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Finance Services", "country": "Australia", "headline": "GOLDMAN SACHS GROUP INC takes a 9.4% passive stake in IREN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000449-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0000070858-26-000397", "src": "13DG", "ticker": "IREN", "cik": "1878848", "company": "IREN Ltd", "company_raw": "IREN Ltd", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Finance Services", "country": "Australia", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.8% passive stake in IREN", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000397-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IREN Limited - Ordinary Shares", "new_value": "IREN Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001878848", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001878848", "applied": 1, "detected_at": "2026-10-25T10:20:32.950466"}]}, "key_people": [{"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 67004.0, "sold": 50001.0, "net": 17003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033858.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-12-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033732.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033326.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033858.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032638", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000449", "price_sensitive": false}, {"form": "424B7", "date": "2026-08-04", "title": "Form 424B7", "accession": "0001140361-26-031055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001140361-26-031053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000397", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001140361-26-028871", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001140361-26-028014", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009969", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009962", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009961", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009958", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009957", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009949", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000950103-26-009947", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027202", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-01", "title": "Employee share plan", "accession": "0001140361-26-027201", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001140361-26-023427", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001878848-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001140361-26-021285", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001140361-26-020669", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001140361-26-020370", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001878848-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001878848-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001878848-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001140361-26-007919", "price_sensitive": true}], "performance": {"ticker": "IREN", "has_prices": true, "summary": {"n": 4, "avg": 0.1877307935306714, "win_rate": 0.25, "best": 1.4210217263652374, "worst": -0.310189058055881, "as_of": "2026-08-07"}, "buys": [{"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 54.26, "return": -0.24014006634721713}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-12-09", "score": 0.0, "ref_price": 46.84, "return": -0.11976942783945359}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 59.77, "return": -0.310189058055881}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 17.03, "return": 1.4210217263652374}]}, "price_series": [{"date": "2021-11-17", "close": 24.45, "volume": 5815310.0}, {"date": "2021-11-18", "close": 23.4, "volume": 1145905.0}, {"date": "2021-11-19", "close": 24.8, "volume": 986390.0}, {"date": "2021-11-22", "close": 22.64, "volume": 1123638.0}, {"date": "2021-11-23", "close": 21.0, "volume": 474890.0}, {"date": "2021-11-24", "close": 20.07, "volume": 442208.0}, {"date": "2021-11-26", "close": 18.99, "volume": 216631.0}, {"date": "2021-11-29", "close": 19.06, "volume": 295332.0}, {"date": "2021-11-30", "close": 18.15, "volume": 640576.0}, {"date": "2021-12-01", "close": 18.47, "volume": 338640.0}, {"date": "2021-12-02", "close": 17.26, "volume": 179253.0}, {"date": "2021-12-03", "close": 15.43, "volume": 459737.0}, {"date": "2021-12-06", "close": 15.36, "volume": 376378.0}, {"date": "2021-12-07", "close": 16.18, "volume": 373294.0}, {"date": "2021-12-08", "close": 15.52, "volume": 305508.0}, {"date": "2021-12-09", "close": 14.86, "volume": 391748.0}, {"date": "2021-12-10", "close": 14.4, "volume": 600890.0}, {"date": "2021-12-13", "close": 13.52, "volume": 605447.0}, {"date": "2021-12-14", "close": 12.99, "volume": 338745.0}, {"date": "2021-12-15", "close": 13.78, "volume": 333634.0}, {"date": "2021-12-16", "close": 14.02, "volume": 183997.0}, {"date": "2021-12-17", "close": 17.7, "volume": 1360445.0}, {"date": "2021-12-20", "close": 17.31, "volume": 555087.0}, {"date": "2021-12-21", "close": 17.97, "volume": 276821.0}, {"date": "2021-12-22", "close": 16.96, "volume": 175571.0}, {"date": "2021-12-23", "close": 17.16, "volume": 243811.0}, {"date": "2021-12-27", "close": 15.84, "volume": 149516.0}, {"date": "2021-12-28", "close": 16.79, "volume": 226899.0}, {"date": "2021-12-29", "close": 16.67, "volume": 226545.0}, {"date": "2021-12-30", "close": 16.87, "volume": 198389.0}, {"date": "2021-12-31", "close": 16.17, "volume": 167137.0}, {"date": "2022-01-03", "close": 15.23, "volume": 156903.0}, {"date": "2022-01-04", "close": 13.46, "volume": 161131.0}, {"date": "2022-01-05", "close": 12.99, "volume": 149712.0}, {"date": "2022-01-06", "close": 12.51, "volume": 165511.0}, {"date": "2022-01-07", "close": 11.99, "volume": 217587.0}, {"date": "2022-01-10", "close": 11.16, "volume": 347762.0}, {"date": "2022-01-11", "close": 12.33, "volume": 231135.0}, {"date": "2022-01-12", "close": 12.41, "volume": 108695.0}, {"date": "2022-01-13", "close": 12.07, "volume": 75214.0}, {"date": "2022-01-14", "close": 12.34, "volume": 96075.0}, {"date": "2022-01-18", "close": 11.24, "volume": 167021.0}, {"date": "2022-01-19", "close": 11.56, "volume": 75959.0}, {"date": "2022-01-20", "close": 11.4, "volume": 66898.0}, {"date": "2022-01-21", "close": 9.58, "volume": 394164.0}, {"date": "2022-01-24", "close": 9.31, "volume": 310886.0}, {"date": "2022-01-25", "close": 9.55, "volume": 175871.0}, {"date": "2022-01-26", "close": 10.75, "volume": 252988.0}, {"date": "2022-01-27", "close": 10.15, "volume": 140719.0}, {"date": "2022-01-28", "close": 11.0, "volume": 223439.0}, {"date": "2022-01-31", "close": 13.17, "volume": 327461.0}, {"date": "2022-02-01", "close": 13.83, "volume": 140946.0}, {"date": "2022-02-02", "close": 12.49, "volume": 106688.0}, {"date": "2022-02-03", "close": 12.5, "volume": 82116.0}, {"date": "2022-02-04", "close": 13.15, "volume": 85676.0}, {"date": "2022-02-07", "close": 15.36, "volume": 198383.0}, {"date": "2022-02-08", "close": 14.36, "volume": 123188.0}, {"date": "2022-02-09", "close": 14.28, "volume": 143843.0}, {"date": "2022-02-10", "close": 14.74, "volume": 125482.0}, {"date": "2022-02-11", "close": 14.78, "volume": 103191.0}, {"date": "2022-02-14", "close": 14.1, "volume": 151963.0}, {"date": "2022-02-15", "close": 14.52, "volume": 105494.0}, {"date": "2022-02-16", "close": 14.78, "volume": 125902.0}, {"date": "2022-02-17", "close": 13.59, "volume": 93434.0}, {"date": "2022-02-18", "close": 13.54, "volume": 113768.0}, {"date": "2022-02-22", "close": 14.16, "volume": 136025.0}, {"date": "2022-02-23", "close": 13.39, "volume": 116020.0}, {"date": "2022-02-24", "close": 13.86, "volume": 94868.0}, {"date": "2022-02-25", "close": 14.47, "volume": 112417.0}, {"date": "2022-02-28", "close": 14.97, "volume": 203669.0}, {"date": "2022-03-01", "close": 15.11, "volume": 103524.0}, {"date": "2022-03-02", "close": 15.41, "volume": 64765.0}, {"date": "2022-03-03", "close": 14.72, "volume": 56507.0}, {"date": "2022-03-04", "close": 14.42, "volume": 54788.0}, {"date": "2022-03-07", "close": 14.48, "volume": 143221.0}, {"date": "2022-03-08", "close": 14.99, "volume": 56563.0}, {"date": "2022-03-09", "close": 16.43, "volume": 110372.0}, {"date": "2022-03-10", "close": 17.78, "volume": 140698.0}, {"date": "2022-03-11", "close": 17.33, "volume": 85052.0}, {"date": "2022-03-14", "close": 15.34, "volume": 136890.0}, {"date": "2022-03-15", "close": 14.09, "volume": 93270.0}, {"date": "2022-03-16", "close": 14.64, "volume": 86624.0}, {"date": "2022-03-17", "close": 14.46, "volume": 70296.0}, {"date": "2022-03-18", "close": 13.17, "volume": 387808.0}, {"date": "2022-03-21", "close": 13.07, "volume": 208611.0}, {"date": "2022-03-22", "close": 14.17, "volume": 168363.0}, {"date": "2022-03-23", "close": 14.43, "volume": 131439.0}, {"date": "2022-03-24", "close": 13.82, "volume": 266386.0}, {"date": "2022-03-25", "close": 14.39, "volume": 124981.0}, {"date": "2022-03-28", "close": 13.86, "volume": 298286.0}, {"date": "2022-03-29", "close": 15.61, "volume": 265233.0}, {"date": "2022-03-30", "close": 15.9, "volume": 183878.0}, {"date": "2022-03-31", "close": 15.67, "volume": 68338.0}, {"date": "2022-04-01", "close": 15.8, "volume": 40827.0}, {"date": "2022-04-04", "close": 15.66, "volume": 55966.0}, {"date": "2022-04-05", "close": 15.19, "volume": 69638.0}, {"date": "2022-04-06", "close": 14.28, "volume": 79152.0}, {"date": "2022-04-07", "close": 14.01, "volume": 58384.0}, {"date": "2022-04-08", "close": 13.67, "volume": 39226.0}, {"date": "2022-04-11", "close": 13.06, "volume": 60670.0}, {"date": "2022-04-12", "close": 12.84, "volume": 57906.0}, {"date": "2022-04-13", "close": 13.15, "volume": 56513.0}, {"date": "2022-04-14", "close": 12.34, "volume": 80523.0}, {"date": "2022-04-18", "close": 11.18, "volume": 161060.0}, {"date": "2022-04-19", "close": 11.2, "volume": 223229.0}, {"date": "2022-04-20", "close": 11.11, "volume": 88925.0}, {"date": "2022-04-21", "close": 10.57, "volume": 87653.0}, {"date": "2022-04-22", "close": 10.67, "volume": 59621.0}, {"date": "2022-04-25", "close": 11.25, "volume": 84869.0}, {"date": "2022-04-26", "close": 10.09, "volume": 75737.0}, {"date": "2022-04-27", "close": 10.0, "volume": 63536.0}, {"date": "2022-04-28", "close": 9.85, "volume": 69316.0}, {"date": "2022-04-29", "close": 8.69, "volume": 120222.0}, {"date": "2022-05-02", "close": 8.99, "volume": 100746.0}, {"date": "2022-05-03", "close": 9.5, "volume": 73085.0}, {"date": "2022-05-04", "close": 10.13, "volume": 119267.0}, {"date": "2022-05-05", "close": 9.81, "volume": 158362.0}, {"date": "2022-05-06", "close": 9.49, "volume": 27754.0}, {"date": "2022-05-09", "close": 8.52, "volume": 59610.0}, {"date": "2022-05-10", "close": 7.68, "volume": 130019.0}, {"date": "2022-05-11", "close": 6.89, "volume": 125636.0}, {"date": "2022-05-12", "close": 6.6, "volume": 609479.0}, {"date": "2022-05-13", "close": 7.71, "volume": 198215.0}, {"date": "2022-05-16", "close": 4.9, "volume": 2260618.0}, {"date": "2022-05-17", "close": 5.92, "volume": 1415335.0}, {"date": "2022-05-18", "close": 5.6, "volume": 344293.0}, {"date": "2022-05-19", "close": 6.74, "volume": 349606.0}, {"date": "2022-05-20", "close": 6.25, "volume": 284577.0}, {"date": "2022-05-23", "close": 5.74, "volume": 210351.0}, {"date": "2022-05-24", "close": 5.07, "volume": 354290.0}, {"date": "2022-05-25", "close": 5.32, "volume": 303924.0}, {"date": "2022-05-26", "close": 5.7, "volume": 277548.0}, {"date": "2022-05-27", "close": 5.77, "volume": 163444.0}, {"date": "2022-05-31", "close": 5.94, "volume": 245647.0}, {"date": "2022-06-01", "close": 5.73, "volume": 106866.0}, {"date": "2022-06-02", "close": 5.96, "volume": 95537.0}, {"date": "2022-06-03", "close": 5.4, "volume": 120172.0}, {"date": "2022-06-06", "close": 5.51, "volume": 86904.0}, {"date": "2022-06-07", "close": 5.25, "volume": 151947.0}, {"date": "2022-06-08", "close": 5.33, "volume": 143395.0}, {"date": "2022-06-09", "close": 4.91, "volume": 197565.0}, {"date": "2022-06-10", "close": 4.82, "volume": 166215.0}, {"date": "2022-06-13", "close": 4.06, "volume": 282919.0}, {"date": "2022-06-14", "close": 3.87, "volume": 412228.0}, {"date": "2022-06-15", "close": 3.88, "volume": 482772.0}, {"date": "2022-06-16", "close": 3.82, "volume": 259079.0}, {"date": "2022-06-17", "close": 3.74, "volume": 341978.0}, {"date": "2022-06-21", "close": 3.54, "volume": 341967.0}, {"date": "2022-06-22", "close": 3.26, "volume": 474053.0}, {"date": "2022-06-23", "close": 3.09, "volume": 571425.0}, {"date": "2022-06-24", "close": 3.05, "volume": 543786.0}, {"date": "2022-06-27", "close": 3.42, "volume": 624987.0}, {"date": "2022-06-28", "close": 3.1, "volume": 285367.0}, {"date": "2022-06-29", "close": 3.2, "volume": 273121.0}, {"date": "2022-06-30", "close": 3.35, "volume": 287343.0}, {"date": "2022-07-01", "close": 3.6, "volume": 175381.0}, {"date": "2022-07-05", "close": 3.39, "volume": 205606.0}, {"date": "2022-07-06", "close": 3.3, "volume": 205508.0}, {"date": "2022-07-07", "close": 3.64, "volume": 258328.0}, {"date": "2022-07-08", "close": 3.82, "volume": 257581.0}, {"date": "2022-07-11", "close": 3.49, "volume": 134022.0}, {"date": "2022-07-12", "close": 3.23, "volume": 138121.0}, {"date": "2022-07-13", "close": 3.25, "volume": 112299.0}, {"date": "2022-07-14", "close": 3.13, "volume": 152478.0}, {"date": "2022-07-15", "close": 3.25, "volume": 419842.0}, {"date": "2022-07-18", "close": 3.16, "volume": 542155.0}, {"date": "2022-07-19", "close": 3.49, "volume": 382952.0}, {"date": "2022-07-20", "close": 4.01, "volume": 473060.0}, {"date": "2022-07-21", "close": 4.12, "volume": 486296.0}, {"date": "2022-07-22", "close": 3.77, "volume": 237601.0}, {"date": "2022-07-25", "close": 3.57, "volume": 252670.0}, {"date": "2022-07-26", "close": 3.52, "volume": 249913.0}, {"date": "2022-07-27", "close": 3.96, "volume": 218006.0}, {"date": "2022-07-28", "close": 3.97, "volume": 237010.0}, {"date": "2022-07-29", "close": 3.97, "volume": 195788.0}, {"date": "2022-08-01", "close": 4.04, "volume": 108895.0}, {"date": "2022-08-02", "close": 4.01, "volume": 142255.0}, {"date": "2022-08-03", "close": 4.8, "volume": 205697.0}, {"date": "2022-08-04", "close": 4.43, "volume": 188976.0}, {"date": "2022-08-05", "close": 4.74, "volume": 116625.0}, {"date": "2022-08-08", "close": 5.43, "volume": 292103.0}, {"date": "2022-08-09", "close": 5.35, "volume": 186912.0}, {"date": "2022-08-10", "close": 5.81, "volume": 299562.0}, {"date": "2022-08-11", "close": 6.22, "volume": 544469.0}, {"date": "2022-08-12", "close": 5.95, "volume": 633881.0}, {"date": "2022-08-15", "close": 5.86, "volume": 286722.0}, {"date": "2022-08-16", "close": 5.8, "volume": 296252.0}, {"date": "2022-08-17", "close": 5.32, "volume": 229074.0}, {"date": "2022-08-18", "close": 5.73, "volume": 183370.0}, {"date": "2022-08-19", "close": 5.05, "volume": 210729.0}, {"date": "2022-08-22", "close": 5.11, "volume": 324946.0}, {"date": "2022-08-23", "close": 5.27, "volume": 116364.0}, {"date": "2022-08-24", "close": 5.09, "volume": 78722.0}, {"date": "2022-08-25", "close": 5.0, "volume": 248598.0}, {"date": "2022-08-26", "close": 4.83, "volume": 205541.0}, {"date": "2022-08-29", "close": 4.64, "volume": 311889.0}, {"date": "2022-08-30", "close": 4.73, "volume": 303703.0}, {"date": "2022-08-31", "close": 4.06, "volume": 410251.0}, {"date": "2022-09-01", "close": 4.01, "volume": 398023.0}, {"date": "2022-09-02", "close": 4.08, "volume": 189159.0}, {"date": "2022-09-06", "close": 4.09, "volume": 153535.0}, {"date": "2022-09-07", "close": 4.3, "volume": 283626.0}, {"date": "2022-09-08", "close": 4.17, "volume": 258586.0}, {"date": "2022-09-09", "close": 4.61, "volume": 248117.0}, {"date": "2022-09-12", "close": 4.67, "volume": 131871.0}, {"date": "2022-09-13", "close": 4.26, "volume": 139781.0}, {"date": "2022-09-14", "close": 4.48, "volume": 510674.0}, {"date": "2022-09-15", "close": 4.49, "volume": 249791.0}, {"date": "2022-09-16", "close": 5.06, "volume": 646175.0}, {"date": "2022-09-19", "close": 4.33, "volume": 331389.0}, {"date": "2022-09-20", "close": 4.06, "volume": 163075.0}, {"date": "2022-09-21", "close": 4.0, "volume": 224469.0}, {"date": "2022-09-22", "close": 4.04, "volume": 126899.0}, {"date": "2022-09-23", "close": 3.67, "volume": 248748.0}, {"date": "2022-09-26", "close": 3.5, "volume": 145378.0}, {"date": "2022-09-27", "close": 3.68, "volume": 172236.0}, {"date": "2022-09-28", "close": 3.77, "volume": 207087.0}, {"date": "2022-09-29", "close": 3.78, "volume": 82884.0}, {"date": "2022-09-30", "close": 4.13, "volume": 224676.0}, {"date": "2022-10-03", "close": 4.05, "volume": 95744.0}, {"date": "2022-10-04", "close": 4.37, "volume": 145817.0}, {"date": "2022-10-05", "close": 4.49, "volume": 106406.0}, {"date": "2022-10-06", "close": 4.4, "volume": 39782.0}, {"date": "2022-10-07", "close": 3.71, "volume": 290804.0}, {"date": "2022-10-10", "close": 3.57, "volume": 121288.0}, {"date": "2022-10-11", "close": 3.41, "volume": 110463.0}, {"date": "2022-10-12", "close": 3.52, "volume": 50222.0}, {"date": "2022-10-13", "close": 3.65, "volume": 88267.0}, {"date": "2022-10-14", "close": 3.4, "volume": 66277.0}, {"date": "2022-10-17", "close": 3.58, "volume": 150897.0}, {"date": "2022-10-18", "close": 3.44, "volume": 155753.0}, {"date": "2022-10-19", "close": 3.29, "volume": 82005.0}, {"date": "2022-10-20", "close": 3.09, "volume": 211022.0}, {"date": "2022-10-21", "close": 3.02, "volume": 264040.0}, {"date": "2022-10-24", "close": 2.91, "volume": 239323.0}, {"date": "2022-10-25", "close": 3.39, "volume": 480206.0}, {"date": "2022-10-26", "close": 3.605, "volume": 247645.0}, {"date": "2022-10-27", "close": 3.38, "volume": 182334.0}, {"date": "2022-10-28", "close": 3.47, "volume": 119193.0}, {"date": "2022-10-31", "close": 3.385, "volume": 220841.0}, {"date": "2022-11-01", "close": 3.39, "volume": 89571.0}, {"date": "2022-11-02", "close": 2.88, "volume": 648223.0}, {"date": "2022-11-03", "close": 2.565, "volume": 788600.0}, {"date": "2022-11-04", "close": 2.79, "volume": 535778.0}, {"date": "2022-11-07", "close": 2.79, "volume": 348847.0}, {"date": "2022-11-08", "close": 2.49, "volume": 390290.0}, {"date": "2022-11-09", "close": 2.16, "volume": 487818.0}, {"date": "2022-11-10", "close": 2.39, "volume": 449359.0}, {"date": "2022-11-11", "close": 2.97, "volume": 1322975.0}, {"date": "2022-11-14", "close": 2.52, "volume": 499316.0}, {"date": "2022-11-15", "close": 2.41, "volume": 203043.0}, {"date": "2022-11-16", "close": 2.2, "volume": 276474.0}, {"date": "2022-11-17", "close": 1.94, "volume": 586392.0}, {"date": "2022-11-18", "close": 1.89, "volume": 181074.0}, {"date": "2022-11-21", "close": 1.55, "volume": 581466.0}, {"date": "2022-11-22", "close": 1.53, "volume": 491334.0}, {"date": "2022-11-23", "close": 1.68, "volume": 328985.0}, {"date": "2022-11-25", "close": 1.665, "volume": 105525.0}, {"date": "2022-11-28", "close": 1.53, "volume": 224489.0}, {"date": "2022-11-29", "close": 1.47, "volume": 220317.0}, {"date": "2022-11-30", "close": 1.49, "volume": 289760.0}, {"date": "2022-12-01", "close": 1.57, "volume": 316393.0}, {"date": "2022-12-02", "close": 1.6, "volume": 163475.0}, {"date": "2022-12-05", "close": 1.61, "volume": 197806.0}, {"date": "2022-12-06", "close": 1.51, "volume": 172507.0}, {"date": "2022-12-07", "close": 1.41, "volume": 329851.0}, {"date": "2022-12-08", "close": 1.37, "volume": 230449.0}, {"date": "2022-12-09", "close": 1.4, "volume": 146049.0}, {"date": "2022-12-12", "close": 1.41, "volume": 304969.0}, {"date": "2022-12-13", "close": 1.35, "volume": 478885.0}, {"date": "2022-12-14", "close": 1.39, "volume": 369738.0}, {"date": "2022-12-15", "close": 1.32, "volume": 229954.0}, {"date": "2022-12-16", "close": 1.38, "volume": 931147.0}, {"date": "2022-12-19", "close": 1.33, "volume": 178361.0}, {"date": "2022-12-20", "close": 1.4, "volume": 128754.0}, {"date": "2022-12-21", "close": 1.34, "volume": 184613.0}, {"date": "2022-12-22", "close": 1.13, "volume": 355644.0}, {"date": "2022-12-23", "close": 1.19, "volume": 259099.0}, {"date": "2022-12-27", "close": 1.17, "volume": 251697.0}, {"date": "2022-12-28", "close": 1.06, "volume": 293337.0}, {"date": "2022-12-29", "close": 1.1, "volume": 205308.0}, {"date": "2022-12-30", "close": 1.25, "volume": 322563.0}, {"date": "2023-01-03", "close": 1.19, "volume": 151017.0}, {"date": "2023-01-04", "close": 1.28, "volume": 95919.0}, {"date": "2023-01-05", "close": 1.32, "volume": 123993.0}, {"date": "2023-01-06", "close": 1.28, "volume": 140913.0}, {"date": "2023-01-09", "close": 1.32, "volume": 503347.0}, {"date": "2023-01-10", "close": 1.63, "volume": 556130.0}, {"date": "2023-01-11", "close": 1.53, "volume": 403737.0}, {"date": "2023-01-12", "close": 1.67, "volume": 460889.0}, {"date": "2023-01-13", "close": 1.83, "volume": 314515.0}, {"date": "2023-01-17", "close": 1.95, "volume": 856220.0}, {"date": "2023-01-18", "close": 1.92, "volume": 554660.0}, {"date": "2023-01-19", "close": 1.87, "volume": 100091.0}, {"date": "2023-01-20", "close": 1.98, "volume": 342544.0}, {"date": "2023-01-23", "close": 2.17, "volume": 318391.0}, {"date": "2023-01-24", "close": 2.19, "volume": 291056.0}, {"date": "2023-01-25", "close": 2.16, "volume": 193289.0}, {"date": "2023-01-26", "close": 2.18, "volume": 118528.0}, {"date": "2023-01-27", "close": 2.085, "volume": 366452.0}, {"date": "2023-01-30", "close": 2.09, "volume": 195259.0}, {"date": "2023-01-31", "close": 2.14, "volume": 123768.0}, {"date": "2023-02-01", "close": 2.14, "volume": 284021.0}, {"date": "2023-02-02", "close": 2.43, "volume": 464596.0}, {"date": "2023-02-03", "close": 2.245, "volume": 205424.0}, {"date": "2023-02-06", "close": 2.215, "volume": 128320.0}, {"date": "2023-02-07", "close": 2.14, "volume": 217142.0}, {"date": "2023-02-08", "close": 2.075, "volume": 170196.0}, {"date": "2023-02-09", "close": 1.86, "volume": 243067.0}, {"date": "2023-02-10", "close": 1.76, "volume": 192442.0}, {"date": "2023-02-13", "close": 2.13, "volume": 695846.0}, {"date": "2023-02-14", "close": 2.56, "volume": 8101169.0}, {"date": "2023-02-15", "close": 4.275, "volume": 6317847.0}, {"date": "2023-02-16", "close": 4.15, "volume": 6506865.0}, {"date": "2023-02-17", "close": 3.75, "volume": 1381329.0}, {"date": "2023-02-21", "close": 3.31, "volume": 526672.0}, {"date": "2023-02-22", "close": 3.25, "volume": 568633.0}, {"date": "2023-02-23", "close": 3.01, "volume": 508146.0}, {"date": "2023-02-24", "close": 2.82, "volume": 553699.0}, {"date": "2023-02-27", "close": 2.74, "volume": 410429.0}, {"date": "2023-02-28", "close": 2.77, "volume": 1271945.0}, {"date": "2023-03-01", "close": 2.74, "volume": 753056.0}, {"date": "2023-03-02", "close": 2.5, "volume": 508477.0}, {"date": "2023-03-03", "close": 2.615, "volume": 528754.0}, {"date": "2023-03-06", "close": 2.64, "volume": 646746.0}, {"date": "2023-03-07", "close": 2.75, "volume": 701940.0}, {"date": "2023-03-08", "close": 2.54, "volume": 650613.0}, {"date": "2023-03-09", "close": 2.39, "volume": 522100.0}, {"date": "2023-03-10", "close": 2.57, "volume": 464691.0}, {"date": "2023-03-13", "close": 2.64, "volume": 2720582.0}, {"date": "2023-03-14", "close": 2.68, "volume": 1564500.0}, {"date": "2023-03-15", "close": 2.72, "volume": 379855.0}, {"date": "2023-03-16", "close": 2.98, "volume": 547589.0}, {"date": "2023-03-17", "close": 2.98, "volume": 1561898.0}, {"date": "2023-03-20", "close": 3.02, "volume": 717347.0}, {"date": "2023-03-21", "close": 3.32, "volume": 894128.0}, {"date": "2023-03-22", "close": 2.94, "volume": 1155572.0}, {"date": "2023-03-23", "close": 3.2, "volume": 632736.0}, {"date": "2023-03-24", "close": 2.93, "volume": 578549.0}, {"date": "2023-03-27", "close": 2.72, "volume": 375564.0}, {"date": "2023-03-28", "close": 2.77, "volume": 254465.0}, {"date": "2023-03-29", "close": 3.0, "volume": 340857.0}, {"date": "2023-03-30", "close": 2.98, "volume": 249376.0}, {"date": "2023-03-31", "close": 3.06, "volume": 534803.0}, {"date": "2023-04-03", "close": 2.98, "volume": 297759.0}, {"date": "2023-04-04", "close": 2.91, "volume": 515627.0}, {"date": "2023-04-05", "close": 2.79, "volume": 453691.0}, {"date": "2023-04-06", "close": 2.99, "volume": 476654.0}, {"date": "2023-04-10", "close": 3.35, "volume": 609804.0}, {"date": "2023-04-11", "close": 3.9, "volume": 2498041.0}, {"date": "2023-04-12", "close": 3.65, "volume": 793766.0}, {"date": "2023-04-13", "close": 4.2, "volume": 1479665.0}, {"date": "2023-04-14", "close": 4.52, "volume": 2497524.0}, {"date": "2023-04-17", "close": 4.32, "volume": 1082702.0}, {"date": "2023-04-18", "close": 4.63, "volume": 1305066.0}, {"date": "2023-04-19", "close": 4.3, "volume": 862372.0}, {"date": "2023-04-20", "close": 3.98, "volume": 1400263.0}, {"date": "2023-04-21", "close": 3.97, "volume": 867826.0}, {"date": "2023-04-24", "close": 4.09, "volume": 381270.0}, {"date": "2023-04-25", "close": 3.98, "volume": 592396.0}, {"date": "2023-04-26", "close": 4.23, "volume": 1288702.0}, {"date": "2023-04-27", "close": 4.23, "volume": 824984.0}, {"date": "2023-04-28", "close": 4.0, "volume": 635082.0}, {"date": "2023-05-01", "close": 3.67, "volume": 585959.0}, {"date": "2023-05-02", "close": 3.9, "volume": 878336.0}, {"date": "2023-05-03", "close": 3.64, "volume": 885008.0}, {"date": "2023-05-04", "close": 3.57, "volume": 419872.0}, {"date": "2023-05-05", "close": 3.73, "volume": 1635087.0}, {"date": "2023-05-08", "close": 3.28, "volume": 905558.0}, {"date": "2023-05-09", "close": 3.8, "volume": 708987.0}, {"date": "2023-05-10", "close": 3.9, "volume": 862249.0}, {"date": "2023-05-11", "close": 3.48, "volume": 930175.0}, {"date": "2023-05-12", "close": 3.69, "volume": 919878.0}, {"date": "2023-05-15", "close": 3.96, "volume": 782177.0}, {"date": "2023-05-16", "close": 3.92, "volume": 454907.0}, {"date": "2023-05-17", "close": 4.0, "volume": 974279.0}, {"date": "2023-05-18", "close": 3.93, "volume": 855114.0}, {"date": "2023-05-19", "close": 3.95, "volume": 488349.0}, {"date": "2023-05-22", "close": 4.04, "volume": 603535.0}, {"date": "2023-05-23", "close": 3.76, "volume": 1047965.0}, {"date": "2023-05-24", "close": 3.72, "volume": 890695.0}, {"date": "2023-05-25", "close": 3.49, "volume": 579868.0}, {"date": "2023-05-26", "close": 3.47, "volume": 537408.0}, {"date": "2023-05-30", "close": 3.69, "volume": 647914.0}, {"date": "2023-05-31", "close": 3.57, "volume": 559493.0}, {"date": "2023-06-01", "close": 3.58, "volume": 418739.0}, {"date": "2023-06-02", "close": 3.5, "volume": 746194.0}, {"date": "2023-06-05", "close": 3.16, "volume": 919448.0}, {"date": "2023-06-06", "close": 3.42, "volume": 1063270.0}, {"date": "2023-06-07", "close": 3.4, "volume": 1049535.0}, {"date": "2023-06-08", "close": 3.57, "volume": 802471.0}, {"date": "2023-06-09", "close": 3.64, "volume": 632771.0}, {"date": "2023-06-12", "close": 3.74, "volume": 564211.0}, {"date": "2023-06-13", "close": 3.58, "volume": 2190659.0}, {"date": "2023-06-14", "close": 3.48, "volume": 561507.0}, {"date": "2023-06-15", "close": 3.3, "volume": 1759884.0}, {"date": "2023-06-16", "close": 3.42, "volume": 1118275.0}, {"date": "2023-06-20", "close": 4.14, "volume": 2600664.0}, {"date": "2023-06-21", "close": 4.08, "volume": 3390089.0}, {"date": "2023-06-22", "close": 4.57, "volume": 2330940.0}, {"date": "2023-06-23", "close": 4.6, "volume": 2174104.0}, {"date": "2023-06-26", "close": 4.2, "volume": 1574049.0}, {"date": "2023-06-27", "close": 4.48, "volume": 1631789.0}, {"date": "2023-06-28", "close": 4.38, "volume": 976476.0}, {"date": "2023-06-29", "close": 4.76, "volume": 1231603.0}, {"date": "2023-06-30", "close": 4.66, "volume": 2235963.0}, {"date": "2023-07-03", "close": 5.66, "volume": 2243946.0}, {"date": "2023-07-05", "close": 5.86, "volume": 2182208.0}, {"date": "2023-07-06", "close": 6.09, "volume": 1700026.0}, {"date": "2023-07-07", "close": 6.67, "volume": 3488288.0}, {"date": "2023-07-10", "close": 7.05, "volume": 2989372.0}, {"date": "2023-07-11", "close": 6.75, "volume": 1446753.0}, {"date": "2023-07-12", "close": 6.96, "volume": 1766265.0}, {"date": "2023-07-13", "close": 7.75, "volume": 2087352.0}, {"date": "2023-07-14", "close": 7.14, "volume": 1406367.0}, {"date": "2023-07-17", "close": 7.03, "volume": 1106342.0}, {"date": "2023-07-18", "close": 6.72, "volume": 1304888.0}, {"date": "2023-07-19", "close": 7.5, "volume": 2445080.0}, {"date": "2023-07-20", "close": 6.74, "volume": 2217313.0}, {"date": "2023-07-21", "close": 6.76, "volume": 1035775.0}, {"date": "2023-07-24", "close": 6.69, "volume": 1097473.0}, {"date": "2023-07-25", "close": 6.59, "volume": 645824.0}, {"date": "2023-07-26", "close": 6.76, "volume": 508338.0}, {"date": "2023-07-27", "close": 6.26, "volume": 785115.0}, {"date": "2023-07-28", "close": 6.52, "volume": 1282338.0}, {"date": "2023-07-31", "close": 6.66, "volume": 1021006.0}, {"date": "2023-08-01", "close": 6.24, "volume": 1122388.0}, {"date": "2023-08-02", "close": 6.09, "volume": 1646038.0}, {"date": "2023-08-03", "close": 5.73, "volume": 1092831.0}, {"date": "2023-08-04", "close": 5.56, "volume": 798155.0}, {"date": "2023-08-07", "close": 5.38, "volume": 1384760.0}, {"date": "2023-08-08", "close": 5.79, "volume": 1440308.0}, {"date": "2023-08-09", "close": 5.5, "volume": 1036814.0}, {"date": "2023-08-10", "close": 5.5, "volume": 1610240.0}, {"date": "2023-08-11", "close": 5.66, "volume": 2049205.0}, {"date": "2023-08-14", "close": 5.15, "volume": 2091499.0}, {"date": "2023-08-15", "close": 5.06, "volume": 1212861.0}, {"date": "2023-08-16", "close": 4.87, "volume": 1575758.0}, {"date": "2023-08-17", "close": 4.65, "volume": 1208129.0}, {"date": "2023-08-18", "close": 4.41, "volume": 1214502.0}, {"date": "2023-08-21", "close": 4.26, "volume": 1238969.0}, {"date": "2023-08-22", "close": 4.18, "volume": 702579.0}, {"date": "2023-08-23", "close": 4.46, "volume": 1030494.0}, {"date": "2023-08-24", "close": 4.3, "volume": 1112035.0}, {"date": "2023-08-25", "close": 4.18, "volume": 1110271.0}, {"date": "2023-08-28", "close": 4.31, "volume": 699260.0}, {"date": "2023-08-29", "close": 5.24, "volume": 3007665.0}, {"date": "2023-08-30", "close": 5.32, "volume": 1450064.0}, {"date": "2023-08-31", "close": 4.86, "volume": 1426407.0}, {"date": "2023-09-01", "close": 4.55, "volume": 1106107.0}, {"date": "2023-09-05", "close": 4.41, "volume": 847094.0}, {"date": "2023-09-06", "close": 4.49, "volume": 1277730.0}, {"date": "2023-09-07", "close": 4.48, "volume": 957729.0}, {"date": "2023-09-08", "close": 4.67, "volume": 785740.0}, {"date": "2023-09-11", "close": 4.18, "volume": 1173912.0}, {"date": "2023-09-12", "close": 4.4, "volume": 1300482.0}, {"date": "2023-09-13", "close": 4.43, "volume": 1383577.0}, {"date": "2023-09-14", "close": 5.01, "volume": 2623926.0}, {"date": "2023-09-15", "close": 4.49, "volume": 1561602.0}, {"date": "2023-09-18", "close": 4.76, "volume": 1147411.0}, {"date": "2023-09-19", "close": 4.55, "volume": 1363657.0}, {"date": "2023-09-20", "close": 4.21, "volume": 1281231.0}, {"date": "2023-09-21", "close": 3.86, "volume": 1493384.0}, {"date": "2023-09-22", "close": 3.83, "volume": 918039.0}, {"date": "2023-09-25", "close": 3.78, "volume": 1052885.0}, {"date": "2023-09-26", "close": 3.56, "volume": 1200434.0}, {"date": "2023-09-27", "close": 3.61, "volume": 1190617.0}, {"date": "2023-09-28", "close": 3.77, "volume": 896122.0}, {"date": "2023-09-29", "close": 3.71, "volume": 1536290.0}, {"date": "2023-10-02", "close": 3.6, "volume": 3034056.0}, {"date": "2023-10-03", "close": 3.25, "volume": 1378295.0}, {"date": "2023-10-04", "close": 3.32, "volume": 1374140.0}, {"date": "2023-10-05", "close": 3.15, "volume": 1814489.0}, {"date": "2023-10-06", "close": 3.46, "volume": 1286704.0}, {"date": "2023-10-09", "close": 3.28, "volume": 1031286.0}, {"date": "2023-10-10", "close": 3.27, "volume": 727728.0}, {"date": "2023-10-11", "close": 3.22, "volume": 1480336.0}, {"date": "2023-10-12", "close": 3.1, "volume": 1418103.0}, {"date": "2023-10-13", "close": 3.04, "volume": 1039975.0}, {"date": "2023-10-16", "close": 3.31, "volume": 3100068.0}, {"date": "2023-10-17", "close": 3.5, "volume": 1623557.0}, {"date": "2023-10-18", "close": 3.18, "volume": 1256496.0}, {"date": "2023-10-19", "close": 3.1, "volume": 1158060.0}, {"date": "2023-10-20", "close": 3.14, "volume": 2294193.0}, {"date": "2023-10-23", "close": 3.2, "volume": 2883671.0}, {"date": "2023-10-24", "close": 3.5, "volume": 5056995.0}, {"date": "2023-10-25", "close": 3.37, "volume": 2855246.0}, {"date": "2023-10-26", "close": 3.06, "volume": 2678349.0}, {"date": "2023-10-27", "close": 3.2, "volume": 1628726.0}, {"date": "2023-10-30", "close": 3.01, "volume": 2147734.0}, {"date": "2023-10-31", "close": 3.08, "volume": 1745560.0}, {"date": "2023-11-01", "close": 3.04, "volume": 1397764.0}, {"date": "2023-11-02", "close": 3.48, "volume": 1859754.0}, {"date": "2023-11-03", "close": 3.49, "volume": 1074580.0}, {"date": "2023-11-06", "close": 3.34, "volume": 1027653.0}, {"date": "2023-11-07", "close": 3.33, "volume": 1389640.0}, {"date": "2023-11-08", "close": 3.08, "volume": 1410782.0}, {"date": "2023-11-09", "close": 2.97, "volume": 2733897.0}, {"date": "2023-11-10", "close": 2.96, "volume": 1603415.0}, {"date": "2023-11-13", "close": 2.99, "volume": 1233280.0}, {"date": "2023-11-14", "close": 2.91, "volume": 1187207.0}, {"date": "2023-11-15", "close": 3.11, "volume": 2068134.0}, {"date": "2023-11-16", "close": 2.85, "volume": 1436225.0}, {"date": "2023-11-17", "close": 2.83, "volume": 1004783.0}, {"date": "2023-11-20", "close": 2.94, "volume": 1545662.0}, {"date": "2023-11-21", "close": 2.87, "volume": 1500640.0}, {"date": "2023-11-22", "close": 3.16, "volume": 2395665.0}, {"date": "2023-11-24", "close": 3.54, "volume": 2367933.0}, {"date": "2023-11-27", "close": 3.8, "volume": 4607520.0}, {"date": "2023-11-28", "close": 4.37, "volume": 4212934.0}, {"date": "2023-11-29", "close": 4.84, "volume": 5194135.0}, {"date": "2023-11-30", "close": 4.935, "volume": 3945284.0}, {"date": "2023-12-01", "close": 5.57, "volume": 5647436.0}, {"date": "2023-12-04", "close": 5.38, "volume": 8813693.0}, {"date": "2023-12-05", "close": 5.56, "volume": 5586446.0}, {"date": "2023-12-06", "close": 5.4, "volume": 3245587.0}, {"date": "2023-12-07", "close": 5.81, "volume": 4414090.0}, {"date": "2023-12-08", "close": 5.82, "volume": 5073758.0}, {"date": "2023-12-11", "close": 5.01, "volume": 4626749.0}, {"date": "2023-12-12", "close": 5.15, "volume": 2654340.0}, {"date": "2023-12-13", "close": 5.79, "volume": 5831706.0}, {"date": "2023-12-14", "close": 5.87, "volume": 4638399.0}, {"date": "2023-12-15", "close": 6.01, "volume": 4491670.0}, {"date": "2023-12-18", "close": 6.0, "volume": 4102305.0}, {"date": "2023-12-19", "close": 5.72, "volume": 8671943.0}, {"date": "2023-12-20", "close": 5.53, "volume": 6597291.0}, {"date": "2023-12-21", "close": 7.68, "volume": 18683300.0}, {"date": "2023-12-22", "close": 8.37, "volume": 10156520.0}, {"date": "2023-12-26", "close": 8.79, "volume": 5778082.0}, {"date": "2023-12-27", "close": 9.56, "volume": 7588557.0}, {"date": "2023-12-28", "close": 8.54, "volume": 6366148.0}, {"date": "2023-12-29", "close": 7.15, "volume": 9799543.0}, {"date": "2024-01-02", "close": 6.8, "volume": 7081748.0}, {"date": "2024-01-03", "close": 6.54, "volume": 5020773.0}, {"date": "2024-01-04", "close": 6.74, "volume": 3334129.0}, {"date": "2024-01-05", "close": 6.19, "volume": 3925120.0}, {"date": "2024-01-08", "close": 6.42, "volume": 7622655.0}, {"date": "2024-01-09", "close": 6.08, "volume": 3431501.0}, {"date": "2024-01-10", "close": 6.45, "volume": 3890450.0}, {"date": "2024-01-11", "close": 6.04, "volume": 7566157.0}, {"date": "2024-01-12", "close": 5.15, "volume": 6151881.0}, {"date": "2024-01-16", "close": 4.81, "volume": 6836763.0}, {"date": "2024-01-17", "close": 4.71, "volume": 3818039.0}, {"date": "2024-01-18", "close": 4.33, "volume": 5916026.0}, {"date": "2024-01-19", "close": 4.32, "volume": 6039420.0}, {"date": "2024-01-22", "close": 4.3, "volume": 5215584.0}, {"date": "2024-01-23", "close": 4.15, "volume": 5351437.0}, {"date": "2024-01-24", "close": 4.0, "volume": 6693367.0}, {"date": "2024-01-25", "close": 4.06, "volume": 3700147.0}, {"date": "2024-01-26", "close": 4.27, "volume": 6878426.0}, {"date": "2024-01-29", "close": 4.48, "volume": 8988993.0}, {"date": "2024-01-30", "close": 4.33, "volume": 6025143.0}, {"date": "2024-01-31", "close": 3.92, "volume": 9094994.0}, {"date": "2024-02-01", "close": 3.75, "volume": 6767335.0}, {"date": "2024-02-02", "close": 3.79, "volume": 3375280.0}, {"date": "2024-02-05", "close": 3.65, "volume": 3333234.0}, {"date": "2024-02-06", "close": 3.84, "volume": 2841955.0}, {"date": "2024-02-07", "close": 4.12, "volume": 5962066.0}, {"date": "2024-02-08", "close": 5.1, "volume": 10389720.0}, {"date": "2024-02-09", "close": 5.94, "volume": 14629790.0}, {"date": "2024-02-12", "close": 6.93, "volume": 16093670.0}, {"date": "2024-02-13", "close": 6.92, "volume": 11642330.0}, {"date": "2024-02-14", "close": 8.3, "volume": 18108620.0}, {"date": "2024-02-15", "close": 7.74, "volume": 19022330.0}, {"date": "2024-02-16", "close": 6.81, "volume": 19096400.0}, {"date": "2024-02-20", "close": 6.87, "volume": 9950454.0}, {"date": "2024-02-21", "close": 6.64, "volume": 5323938.0}, {"date": "2024-02-22", "close": 6.63, "volume": 7829151.0}, {"date": "2024-02-23", "close": 6.18, "volume": 6919543.0}, {"date": "2024-02-26", "close": 6.91, "volume": 16933810.0}, {"date": "2024-02-27", "close": 6.77, "volume": 12409440.0}, {"date": "2024-02-28", "close": 6.05, "volume": 16399100.0}, {"date": "2024-02-29", "close": 5.9, "volume": 8949470.0}, {"date": "2024-03-01", "close": 5.99, "volume": 5294842.0}, {"date": "2024-03-04", "close": 5.7, "volume": 13895180.0}, {"date": "2024-03-05", "close": 5.09, "volume": 10345800.0}, {"date": "2024-03-06", "close": 5.4, "volume": 7237471.0}, {"date": "2024-03-07", "close": 5.36, "volume": 5198940.0}, {"date": "2024-03-08", "close": 5.35, "volume": 10447870.0}, {"date": "2024-03-11", "close": 5.08, "volume": 11824250.0}, {"date": "2024-03-12", "close": 4.93, "volume": 12479690.0}, {"date": "2024-03-13", "close": 4.9, "volume": 6034851.0}, {"date": "2024-03-14", "close": 4.56, "volume": 5863555.0}, {"date": "2024-03-15", "close": 4.6, "volume": 7967563.0}, {"date": "2024-03-18", "close": 4.61, "volume": 7181541.0}, {"date": "2024-03-19", "close": 4.49, "volume": 9467902.0}, {"date": "2024-03-20", "close": 5.67, "volume": 14608370.0}, {"date": "2024-03-21", "close": 5.65, "volume": 14550050.0}, {"date": "2024-03-22", "close": 5.05, "volume": 9827514.0}, {"date": "2024-03-25", "close": 5.58, "volume": 12520510.0}, {"date": "2024-03-26", "close": 5.69, "volume": 9636947.0}, {"date": "2024-03-27", "close": 5.37, "volume": 13623100.0}, {"date": "2024-03-28", "close": 5.4, "volume": 13643610.0}, {"date": "2024-04-01", "close": 6.47, "volume": 23245870.0}, {"date": "2024-04-02", "close": 5.89, "volume": 17037420.0}, {"date": "2024-04-03", "close": 5.56, "volume": 9240866.0}, {"date": "2024-04-04", "close": 5.76, "volume": 16047560.0}, {"date": "2024-04-05", "close": 5.6, "volume": 9606161.0}, {"date": "2024-04-08", "close": 5.41, "volume": 15120940.0}, {"date": "2024-04-09", "close": 5.01, "volume": 13462420.0}, {"date": "2024-04-10", "close": 4.9, "volume": 10425330.0}, {"date": "2024-04-11", "close": 4.97, "volume": 5593651.0}, {"date": "2024-04-12", "close": 4.65, "volume": 6524341.0}, {"date": "2024-04-15", "close": 4.33, "volume": 5426600.0}, {"date": "2024-04-16", "close": 4.35, "volume": 4793522.0}, {"date": "2024-04-17", "close": 4.5, "volume": 5451842.0}, {"date": "2024-04-18", "close": 4.68, "volume": 6689645.0}, {"date": "2024-04-19", "close": 4.95, "volume": 7343800.0}, {"date": "2024-04-22", "close": 5.51, "volume": 17710500.0}, {"date": "2024-04-23", "close": 5.58, "volume": 10954050.0}, {"date": "2024-04-24", "close": 5.25, "volume": 8222805.0}, {"date": "2024-04-25", "close": 5.17, "volume": 5587878.0}, {"date": "2024-04-26", "close": 5.08, "volume": 4530705.0}, {"date": "2024-04-29", "close": 4.69, "volume": 7656505.0}, {"date": "2024-04-30", "close": 4.34, "volume": 7841887.0}, {"date": "2024-05-01", "close": 4.33, "volume": 6280147.0}, {"date": "2024-05-02", "close": 4.57, "volume": 4161005.0}, {"date": "2024-05-03", "close": 4.73, "volume": 4580626.0}, {"date": "2024-05-06", "close": 5.3, "volume": 8589851.0}, {"date": "2024-05-07", "close": 5.07, "volume": 5384036.0}, {"date": "2024-05-08", "close": 5.13, "volume": 3849735.0}, {"date": "2024-05-09", "close": 5.11, "volume": 4448599.0}, {"date": "2024-05-10", "close": 4.79, "volume": 4914691.0}, {"date": "2024-05-13", "close": 4.85, "volume": 6830820.0}, {"date": "2024-05-14", "close": 4.87, "volume": 6504798.0}, {"date": "2024-05-15", "close": 5.2, "volume": 8449078.0}, {"date": "2024-05-16", "close": 5.83, "volume": 18799680.0}, {"date": "2024-05-17", "close": 6.02, "volume": 14717910.0}, {"date": "2024-05-20", "close": 6.36, "volume": 14816440.0}, {"date": "2024-05-21", "close": 7.4, "volume": 22107760.0}, {"date": "2024-05-22", "close": 7.76, "volume": 13820380.0}, {"date": "2024-05-23", "close": 7.07, "volume": 10447710.0}, {"date": "2024-05-24", "close": 7.83, "volume": 18558430.0}, {"date": "2024-05-28", "close": 7.89, "volume": 11335490.0}, {"date": "2024-05-29", "close": 7.74, "volume": 7620580.0}, {"date": "2024-05-30", "close": 7.41, "volume": 10238130.0}, {"date": "2024-05-31", "close": 7.79, "volume": 8612059.0}, {"date": "2024-06-03", "close": 8.0, "volume": 17610090.0}, {"date": "2024-06-04", "close": 8.89, "volume": 24881270.0}, {"date": "2024-06-05", "close": 9.06, "volume": 18461860.0}, {"date": "2024-06-06", "close": 10.27, "volume": 21610930.0}, {"date": "2024-06-07", "close": 10.53, "volume": 25330960.0}, {"date": "2024-06-10", "close": 10.31, "volume": 16391920.0}, {"date": "2024-06-11", "close": 12.35, "volume": 28005230.0}, {"date": "2024-06-12", "close": 13.55, "volume": 37372580.0}, {"date": "2024-06-13", "close": 13.7, "volume": 38754070.0}, {"date": "2024-06-14", "close": 13.22, "volume": 20570000.0}, {"date": "2024-06-17", "close": 14.45, "volume": 21179860.0}, {"date": "2024-06-18", "close": 13.95, "volume": 14750930.0}, {"date": "2024-06-20", "close": 13.9, "volume": 14197200.0}, {"date": "2024-06-21", "close": 13.28, "volume": 18106650.0}, {"date": "2024-06-24", "close": 12.63, "volume": 17260730.0}, {"date": "2024-06-25", "close": 12.99, "volume": 19953320.0}, {"date": "2024-06-26", "close": 12.27, "volume": 13644670.0}, {"date": "2024-06-27", "close": 11.79, "volume": 14004590.0}, {"date": "2024-06-28", "close": 11.29, "volume": 8332320.0}, {"date": "2024-07-01", "close": 12.62, "volume": 15295520.0}, {"date": "2024-07-02", "close": 14.39, "volume": 20070390.0}, {"date": "2024-07-03", "close": 14.35, "volume": 16561500.0}, {"date": "2024-07-05", "close": 15.03, "volume": 17739960.0}, {"date": "2024-07-08", "close": 14.63, "volume": 20079240.0}, {"date": "2024-07-09", "close": 12.82, "volume": 20148000.0}, {"date": "2024-07-10", "close": 12.9, "volume": 17002400.0}, {"date": "2024-07-11", "close": 11.2, "volume": 48327780.0}, {"date": "2024-07-12", "close": 12.31, "volume": 17891810.0}, {"date": "2024-07-15", "close": 11.995, "volume": 29952340.0}, {"date": "2024-07-16", "close": 12.34, "volume": 29612340.0}, {"date": "2024-07-17", "close": 11.26, "volume": 22730210.0}, {"date": "2024-07-18", "close": 10.23, "volume": 17682190.0}, {"date": "2024-07-19", "close": 11.3, "volume": 15062230.0}, {"date": "2024-07-22", "close": 11.58, "volume": 16282790.0}, {"date": "2024-07-23", "close": 10.89, "volume": 17630930.0}, {"date": "2024-07-24", "close": 10.205, "volume": 16663540.0}, {"date": "2024-07-25", "close": 9.43, "volume": 21595570.0}, {"date": "2024-07-26", "close": 9.54, "volume": 11678830.0}, {"date": "2024-07-29", "close": 9.72, "volume": 12869930.0}, {"date": "2024-07-30", "close": 9.38, "volume": 11997510.0}, {"date": "2024-07-31", "close": 10.07, "volume": 16315040.0}, {"date": "2024-08-01", "close": 9.29, "volume": 8168220.0}, {"date": "2024-08-02", "close": 8.62, "volume": 14920180.0}, {"date": "2024-08-05", "close": 8.38, "volume": 21751170.0}, {"date": "2024-08-06", "close": 7.92, "volume": 17593770.0}, {"date": "2024-08-07", "close": 6.76, "volume": 19385610.0}, {"date": "2024-08-08", "close": 7.6, "volume": 15100530.0}, {"date": "2024-08-09", "close": 7.51, "volume": 8051394.0}, {"date": "2024-08-12", "close": 7.58, "volume": 7488010.0}, {"date": "2024-08-13", "close": 7.35, "volume": 8877511.0}, {"date": "2024-08-14", "close": 7.25, "volume": 7438070.0}, {"date": "2024-08-15", "close": 7.47, "volume": 11441790.0}, {"date": "2024-08-16", "close": 7.97, "volume": 9127608.0}, {"date": "2024-08-19", "close": 8.12, "volume": 10854730.0}, {"date": "2024-08-20", "close": 8.13, "volume": 8931494.0}, {"date": "2024-08-21", "close": 8.68, "volume": 11121300.0}, {"date": "2024-08-22", "close": 8.1, "volume": 11218710.0}, {"date": "2024-08-23", "close": 8.62, "volume": 13611570.0}, {"date": "2024-08-26", "close": 8.13, "volume": 12423720.0}, {"date": "2024-08-27", "close": 7.86, "volume": 10886080.0}, {"date": "2024-08-28", "close": 7.42, "volume": 12007490.0}, {"date": "2024-08-29", "close": 8.52, "volume": 27835290.0}, {"date": "2024-08-30", "close": 7.91, "volume": 13744590.0}, {"date": "2024-09-03", "close": 6.9, "volume": 18314860.0}, {"date": "2024-09-04", "close": 6.72, "volume": 9955442.0}, {"date": "2024-09-05", "close": 6.77, "volume": 13534320.0}, {"date": "2024-09-06", "close": 6.44, "volume": 13726550.0}, {"date": "2024-09-09", "close": 7.13, "volume": 13520710.0}, {"date": "2024-09-10", "close": 7.53, "volume": 12790500.0}, {"date": "2024-09-11", "close": 7.53, "volume": 12667960.0}, {"date": "2024-09-12", "close": 7.39, "volume": 9895779.0}, {"date": "2024-09-13", "close": 7.56, "volume": 12753050.0}, {"date": "2024-09-16", "close": 7.73, "volume": 12676220.0}, {"date": "2024-09-17", "close": 8.03, "volume": 13982920.0}, {"date": "2024-09-18", "close": 7.72, "volume": 15578410.0}, {"date": "2024-09-19", "close": 7.79, "volume": 12919120.0}, {"date": "2024-09-20", "close": 7.51, "volume": 11950970.0}, {"date": "2024-09-23", "close": 7.93, "volume": 16804630.0}, {"date": "2024-09-24", "close": 8.98, "volume": 19792330.0}, {"date": "2024-09-25", "close": 8.73, "volume": 15477930.0}, {"date": "2024-09-26", "close": 9.13, "volume": 17668590.0}, {"date": "2024-09-27", "close": 8.85, "volume": 14074880.0}, {"date": "2024-09-30", "close": 8.44, "volume": 11680440.0}, {"date": "2024-10-01", "close": 7.73, "volume": 14459010.0}, {"date": "2024-10-02", "close": 7.8, "volume": 10142310.0}, {"date": "2024-10-03", "close": 7.84, "volume": 7877296.0}, {"date": "2024-10-04", "close": 8.68, "volume": 11921450.0}, {"date": "2024-10-07", "close": 8.35, "volume": 12754810.0}, {"date": "2024-10-08", "close": 8.05, "volume": 13087760.0}, {"date": "2024-10-09", "close": 7.51, "volume": 13221960.0}, {"date": "2024-10-10", "close": 7.33, "volume": 10808880.0}, {"date": "2024-10-11", "close": 7.74, "volume": 13875710.0}, {"date": "2024-10-14", "close": 8.53, "volume": 26287470.0}, {"date": "2024-10-15", "close": 8.73, "volume": 18515220.0}, {"date": "2024-10-16", "close": 9.35, "volume": 19637110.0}, {"date": "2024-10-17", "close": 8.95, "volume": 13642630.0}, {"date": "2024-10-18", "close": 9.49, "volume": 18430520.0}, {"date": "2024-10-21", "close": 9.62, "volume": 21262200.0}, {"date": "2024-10-22", "close": 9.28, "volume": 17578000.0}, {"date": "2024-10-23", "close": 8.68, "volume": 20289940.0}, {"date": "2024-10-24", "close": 9.24, "volume": 18381540.0}, {"date": "2024-10-25", "close": 9.25, "volume": 18557500.0}, {"date": "2024-10-28", "close": 10.9, "volume": 23972920.0}, {"date": "2024-10-29", "close": 10.55, "volume": 27092060.0}, {"date": "2024-10-30", "close": 10.32, "volume": 11914750.0}, {"date": "2024-10-31", "close": 9.12, "volume": 16739060.0}, {"date": "2024-11-01", "close": 9.05, "volume": 14840820.0}, {"date": "2024-11-04", "close": 8.51, "volume": 13971220.0}, {"date": "2024-11-05", "close": 8.94, "volume": 14034400.0}, {"date": "2024-11-06", "close": 11.04, "volume": 25766970.0}, {"date": "2024-11-07", "close": 11.21, "volume": 13696470.0}, {"date": "2024-11-08", "close": 10.99, "volume": 16018980.0}, {"date": "2024-11-11", "close": 12.75, "volume": 29870920.0}, {"date": "2024-11-12", "close": 12.4, "volume": 18966270.0}, {"date": "2024-11-13", "close": 10.88, "volume": 30569020.0}, {"date": "2024-11-14", "close": 10.33, "volume": 17393780.0}, {"date": "2024-11-15", "close": 10.67, "volume": 12962830.0}, {"date": "2024-11-18", "close": 10.25, "volume": 12469180.0}, {"date": "2024-11-19", "close": 10.41, "volume": 14893520.0}, {"date": "2024-11-20", "close": 10.1, "volume": 17312930.0}, {"date": "2024-11-21", "close": 9.72, "volume": 22627110.0}, {"date": "2024-11-22", "close": 10.78, "volume": 15088000.0}, {"date": "2024-11-25", "close": 10.41, "volume": 16393640.0}, {"date": "2024-11-26", "close": 9.56, "volume": 17683620.0}, {"date": "2024-11-27", "close": 12.4, "volume": 44547470.0}, {"date": "2024-11-29", "close": 13.51, "volume": 19269880.0}, {"date": "2024-12-02", "close": 12.62, "volume": 16802610.0}, {"date": "2024-12-03", "close": 12.93, "volume": 15380390.0}, {"date": "2024-12-04", "close": 14.27, "volume": 38666370.0}, {"date": "2024-12-05", "close": 14.15, "volume": 26996220.0}, {"date": "2024-12-06", "close": 15.39, "volume": 21809310.0}, {"date": "2024-12-09", "close": 14.51, "volume": 16356900.0}, {"date": "2024-12-10", "close": 13.36, "volume": 17655090.0}, {"date": "2024-12-11", "close": 13.61, "volume": 18948920.0}, {"date": "2024-12-12", "close": 13.43, "volume": 14455670.0}, {"date": "2024-12-13", "close": 13.11, "volume": 10457150.0}, {"date": "2024-12-16", "close": 13.91, "volume": 15509080.0}, {"date": "2024-12-17", "close": 13.73, "volume": 12172760.0}, {"date": "2024-12-18", "close": 12.13, "volume": 18783770.0}, {"date": "2024-12-19", "close": 11.415, "volume": 15101590.0}, {"date": "2024-12-20", "close": 11.81, "volume": 14505100.0}, {"date": "2024-12-23", "close": 11.25, "volume": 12753680.0}, {"date": "2024-12-24", "close": 11.81, "volume": 5974119.0}, {"date": "2024-12-26", "close": 11.34, "volume": 6471420.0}, {"date": "2024-12-27", "close": 10.71, "volume": 9798609.0}, {"date": "2024-12-30", "close": 9.94, "volume": 11506890.0}, {"date": "2024-12-31", "close": 9.82, "volume": 13488210.0}, {"date": "2025-01-02", "close": 10.46, "volume": 12118490.0}, {"date": "2025-01-03", "close": 11.34, "volume": 12106550.0}, {"date": "2025-01-06", "close": 11.77, "volume": 20376500.0}, {"date": "2025-01-07", "close": 11.38, "volume": 15144120.0}, {"date": "2025-01-08", "close": 10.51, "volume": 14441720.0}, {"date": "2025-01-10", "close": 11.0, "volume": 11952180.0}, {"date": "2025-01-13", "close": 10.46, "volume": 10331500.0}, {"date": "2025-01-14", "close": 10.97, "volume": 9788909.0}, {"date": "2025-01-15", "close": 11.55, "volume": 12268860.0}, {"date": "2025-01-16", "close": 11.45, "volume": 7318390.0}, {"date": "2025-01-17", "close": 11.99, "volume": 17125410.0}, {"date": "2025-01-21", "close": 10.81, "volume": 29293630.0}, {"date": "2025-01-22", "close": 11.66, "volume": 18511750.0}, {"date": "2025-01-23", "close": 12.28, "volume": 21953540.0}, {"date": "2025-01-24", "close": 13.32, "volume": 22650550.0}, {"date": "2025-01-27", "close": 10.09, "volume": 47261750.0}, {"date": "2025-01-28", "close": 10.08, "volume": 22408790.0}, {"date": "2025-01-29", "close": 9.98, "volume": 13118360.0}, {"date": "2025-01-30", "close": 10.3, "volume": 14453660.0}, {"date": "2025-01-31", "close": 10.22, "volume": 13142810.0}, {"date": "2025-02-03", "close": 10.68, "volume": 21457970.0}, {"date": "2025-02-04", "close": 10.68, "volume": 12914130.0}, {"date": "2025-02-05", "close": 11.07, "volume": 15457570.0}, {"date": "2025-02-06", "close": 11.59, "volume": 14900380.0}, {"date": "2025-02-07", "close": 12.47, "volume": 18093260.0}, {"date": "2025-02-10", "close": 12.86, "volume": 11304470.0}, {"date": "2025-02-11", "close": 12.42, "volume": 8896326.0}, {"date": "2025-02-12", "close": 13.01, "volume": 13859760.0}, {"date": "2025-02-13", "close": 13.08, "volume": 21864040.0}, {"date": "2025-02-14", "close": 13.01, "volume": 14108750.0}, {"date": "2025-02-18", "close": 12.97, "volume": 13439150.0}, {"date": "2025-02-19", "close": 13.0, "volume": 12940860.0}, {"date": "2025-02-20", "close": 12.36, "volume": 11855520.0}, {"date": "2025-02-21", "close": 10.88, "volume": 18536870.0}, {"date": "2025-02-24", "close": 10.16, "volume": 11822090.0}, {"date": "2025-02-25", "close": 8.78, "volume": 29434150.0}, {"date": "2025-02-26", "close": 8.49, "volume": 15714630.0}, {"date": "2025-02-27", "close": 7.86, "volume": 22481860.0}, {"date": "2025-02-28", "close": 8.24, "volume": 15303360.0}, {"date": "2025-03-03", "close": 7.57, "volume": 16859530.0}, {"date": "2025-03-04", "close": 7.54, "volume": 19717070.0}, {"date": "2025-03-05", "close": 8.06, "volume": 12450580.0}, {"date": "2025-03-06", "close": 7.62, "volume": 15600720.0}, {"date": "2025-03-07", "close": 7.7, "volume": 14040660.0}, {"date": "2025-03-10", "close": 6.62, "volume": 15279140.0}, {"date": "2025-03-11", "close": 7.05, "volume": 10740370.0}, {"date": "2025-03-12", "close": 7.04, "volume": 10040340.0}, {"date": "2025-03-13", "close": 6.75, "volume": 11623810.0}, {"date": "2025-03-14", "close": 7.21, "volume": 11249580.0}, {"date": "2025-03-17", "close": 7.35, "volume": 9791204.0}, {"date": "2025-03-18", "close": 6.59, "volume": 11908560.0}, {"date": "2025-03-19", "close": 7.2, "volume": 14726430.0}, {"date": "2025-03-20", "close": 7.21, "volume": 10067770.0}, {"date": "2025-03-21", "close": 7.15, "volume": 8308783.0}, {"date": "2025-03-24", "close": 7.69, "volume": 14158780.0}, {"date": "2025-03-25", "close": 7.4, "volume": 11561700.0}, {"date": "2025-03-26", "close": 6.71, "volume": 14082630.0}, {"date": "2025-03-27", "close": 6.46, "volume": 9697263.0}, {"date": "2025-03-28", "close": 6.07, "volume": 13708540.0}, {"date": "2025-03-31", "close": 6.09, "volume": 11729870.0}, {"date": "2025-04-01", "close": 6.64, "volume": 15518360.0}, {"date": "2025-04-02", "close": 6.76, "volume": 14876110.0}, {"date": "2025-04-03", "close": 6.04, "volume": 10325160.0}, {"date": "2025-04-04", "close": 5.94, "volume": 20376610.0}, {"date": "2025-04-07", "close": 5.88, "volume": 13631950.0}, {"date": "2025-04-08", "close": 5.3, "volume": 16667900.0}, {"date": "2025-04-09", "close": 5.9, "volume": 27012200.0}, {"date": "2025-04-10", "close": 5.49, "volume": 13388040.0}, {"date": "2025-04-11", "close": 5.63, "volume": 11933640.0}, {"date": "2025-04-14", "close": 5.75, "volume": 10927420.0}, {"date": "2025-04-15", "close": 5.45, "volume": 14528230.0}, {"date": "2025-04-16", "close": 5.47, "volume": 12434900.0}, {"date": "2025-04-17", "close": 5.59, "volume": 7353294.0}, {"date": "2025-04-21", "close": 5.51, "volume": 9716450.0}, {"date": "2025-04-22", "close": 6.06, "volume": 23560820.0}, {"date": "2025-04-23", "close": 6.1, "volume": 19930190.0}, {"date": "2025-04-24", "close": 6.3, "volume": 13092290.0}, {"date": "2025-04-25", "close": 6.54, "volume": 14578570.0}, {"date": "2025-04-28", "close": 6.39, "volume": 10517130.0}, {"date": "2025-04-29", "close": 6.27, "volume": 5299243.0}, {"date": "2025-04-30", "close": 6.11, "volume": 12746580.0}, {"date": "2025-05-01", "close": 6.37, "volume": 19117980.0}, {"date": "2025-05-02", "close": 6.53, "volume": 18465660.0}, {"date": "2025-05-05", "close": 6.19, "volume": 8130149.0}, {"date": "2025-05-06", "close": 6.5, "volume": 9057221.0}, {"date": "2025-05-07", "close": 6.57, "volume": 8352694.0}, {"date": "2025-05-08", "close": 6.89, "volume": 17071920.0}, {"date": "2025-05-09", "close": 7.04, "volume": 18715550.0}, {"date": "2025-05-12", "close": 7.51, "volume": 20827890.0}, {"date": "2025-05-13", "close": 8.12, "volume": 23967700.0}, {"date": "2025-05-14", "close": 7.97, "volume": 20614450.0}, {"date": "2025-05-15", "close": 7.75, "volume": 20239750.0}, {"date": "2025-05-16", "close": 8.41, "volume": 25155430.0}, {"date": "2025-05-19", "close": 8.54, "volume": 15926200.0}, {"date": "2025-05-20", "close": 8.61, "volume": 13335200.0}, {"date": "2025-05-21", "close": 8.89, "volume": 20713880.0}, {"date": "2025-05-22", "close": 9.28, "volume": 21381590.0}, {"date": "2025-05-23", "close": 9.12, "volume": 15027900.0}, {"date": "2025-05-27", "close": 9.24, "volume": 18897290.0}, {"date": "2025-05-28", "close": 8.86, "volume": 10761860.0}, {"date": "2025-05-29", "close": 8.6, "volume": 9478769.0}, {"date": "2025-05-30", "close": 8.39, "volume": 11744450.0}, {"date": "2025-06-02", "close": 8.73, "volume": 10104980.0}, {"date": "2025-06-03", "close": 8.89, "volume": 13802060.0}, {"date": "2025-06-04", "close": 9.43, "volume": 13650670.0}, {"date": "2025-06-05", "close": 8.95, "volume": 14214270.0}, {"date": "2025-06-06", "close": 9.75, "volume": 26504470.0}, {"date": "2025-06-09", "close": 10.34, "volume": 19349590.0}, {"date": "2025-06-10", "close": 10.49, "volume": 14165180.0}, {"date": "2025-06-11", "close": 10.3, "volume": 28921440.0}, {"date": "2025-06-12", "close": 10.17, "volume": 13934060.0}, {"date": "2025-06-13", "close": 9.83, "volume": 14358130.0}, {"date": "2025-06-16", "close": 10.4, "volume": 14675610.0}, {"date": "2025-06-17", "close": 9.77, "volume": 15897900.0}, {"date": "2025-06-18", "close": 9.8, "volume": 12109950.0}, {"date": "2025-06-20", "close": 10.47, "volume": 31972050.0}, {"date": "2025-06-23", "close": 10.66, "volume": 27106020.0}, {"date": "2025-06-24", "close": 11.54, "volume": 31954840.0}, {"date": "2025-06-25", "close": 11.87, "volume": 26053250.0}, {"date": "2025-06-26", "close": 13.11, "volume": 34235650.0}, {"date": "2025-06-27", "close": 14.0, "volume": 37868710.0}, {"date": "2025-06-30", "close": 14.57, "volume": 33223270.0}, {"date": "2025-07-01", "close": 15.23, "volume": 41763570.0}, {"date": "2025-07-02", "close": 15.66, "volume": 33730390.0}, {"date": "2025-07-03", "close": 16.82, "volume": 42840940.0}, {"date": "2025-07-07", "close": 16.95, "volume": 50888940.0}, {"date": "2025-07-08", "close": 16.89, "volume": 28538830.0}, {"date": "2025-07-09", "close": 16.96, "volume": 25177450.0}, {"date": "2025-07-10", "close": 17.03, "volume": 22972750.0}, {"date": "2025-07-11", "close": 16.23, "volume": 23514070.0}, {"date": "2025-07-14", "close": 17.28, "volume": 42183360.0}, {"date": "2025-07-15", "close": 16.88, "volume": 20618740.0}, {"date": "2025-07-16", "close": 17.31, "volume": 20169770.0}, {"date": "2025-07-17", "close": 18.05, "volume": 25370490.0}, {"date": "2025-07-18", "close": 17.94, "volume": 27280390.0}, {"date": "2025-07-21", "close": 18.15, "volume": 70400210.0}, {"date": "2025-07-22", "close": 18.59, "volume": 39521620.0}, {"date": "2025-07-23", "close": 18.99, "volume": 34218610.0}, {"date": "2025-07-24", "close": 18.14, "volume": 40214680.0}, {"date": "2025-07-25", "close": 17.72, "volume": 20278470.0}, {"date": "2025-07-28", "close": 16.58, "volume": 24461550.0}, {"date": "2025-07-29", "close": 15.79, "volume": 24144230.0}, {"date": "2025-07-30", "close": 16.14, "volume": 15319590.0}, {"date": "2025-07-31", "close": 16.11, "volume": 22905850.0}, {"date": "2025-08-01", "close": 15.4, "volume": 23781300.0}, {"date": "2025-08-04", "close": 16.48, "volume": 11044430.0}, {"date": "2025-08-05", "close": 16.45, "volume": 8329298.0}, {"date": "2025-08-06", "close": 18.32, "volume": 26736040.0}, {"date": "2025-08-07", "close": 18.57, "volume": 21240970.0}, {"date": "2025-08-08", "close": 18.45, "volume": 12842950.0}, {"date": "2025-08-11", "close": 17.97, "volume": 18186510.0}, {"date": "2025-08-12", "close": 17.83, "volume": 13831560.0}, {"date": "2025-08-13", "close": 17.73, "volume": 17062070.0}, {"date": "2025-08-14", "close": 19.08, "volume": 36247930.0}, {"date": "2025-08-15", "close": 19.69, "volume": 25690200.0}, {"date": "2025-08-18", "close": 20.705, "volume": 25197700.0}, {"date": "2025-08-19", "close": 18.73, "volume": 26783250.0}, {"date": "2025-08-20", "close": 19.76, "volume": 24060060.0}, {"date": "2025-08-21", "close": 19.59, "volume": 16685850.0}, {"date": "2025-08-22", "close": 21.43, "volume": 28734850.0}, {"date": "2025-08-25", "close": 23.12, "volume": 30481890.0}, {"date": "2025-08-26", "close": 22.99, "volume": 20461940.0}, {"date": "2025-08-27", "close": 22.355, "volume": 15923380.0}, {"date": "2025-08-28", "close": 23.04, "volume": 32177010.0}, {"date": "2025-08-29", "close": 26.48, "volume": 76548790.0}, {"date": "2025-09-02", "close": 29.11, "volume": 50917810.0}, {"date": "2025-09-03", "close": 28.21, "volume": 32961740.0}, {"date": "2025-09-04", "close": 26.13, "volume": 30079140.0}, {"date": "2025-09-05", "close": 26.15, "volume": 23577470.0}, {"date": "2025-09-08", "close": 26.19, "volume": 23531520.0}, {"date": "2025-09-09", "close": 30.19, "volume": 50274580.0}, {"date": "2025-09-10", "close": 33.63, "volume": 43774930.0}, {"date": "2025-09-11", "close": 32.85, "volume": 38169080.0}, {"date": "2025-09-12", "close": 33.96, "volume": 21067840.0}, {"date": "2025-09-15", "close": 37.14, "volume": 38205280.0}, {"date": "2025-09-16", "close": 36.45, "volume": 36440530.0}, {"date": "2025-09-17", "close": 37.9, "volume": 34636100.0}, {"date": "2025-09-18", "close": 36.32, "volume": 25890780.0}, {"date": "2025-09-19", "close": 38.64, "volume": 36698950.0}, {"date": "2025-09-22", "close": 41.9, "volume": 46224320.0}, {"date": "2025-09-23", "close": 41.77, "volume": 32022660.0}, {"date": "2025-09-24", "close": 47.14, "volume": 65566830.0}, {"date": "2025-09-25", "close": 46.29, "volume": 61876710.0}, {"date": "2025-09-26", "close": 41.86, "volume": 59655330.0}, {"date": "2025-09-29", "close": 45.93, "volume": 37032580.0}, {"date": "2025-09-30", "close": 46.93, "volume": 31035130.0}, {"date": "2025-10-01", "close": 47.08, "volume": 28111600.0}, {"date": "2025-10-02", "close": 47.02, "volume": 29215610.0}, {"date": "2025-10-03", "close": 50.46, "volume": 40830090.0}, {"date": "2025-10-06", "close": 57.75, "volume": 42021470.0}, {"date": "2025-10-07", "close": 61.68, "volume": 76432890.0}, {"date": "2025-10-08", "close": 60.09, "volume": 58446390.0}, {"date": "2025-10-09", "close": 63.85, "volume": 57908970.0}, {"date": "2025-10-10", "close": 59.77, "volume": 72743260.0}, {"date": "2025-10-13", "close": 64.14, "volume": 47094530.0}, {"date": "2025-10-14", "close": 69.56, "volume": 52129760.0}, {"date": "2025-10-15", "close": 67.98, "volume": 48022540.0}, {"date": "2025-10-16", "close": 61.83, "volume": 46539960.0}, {"date": "2025-10-17", "close": 60.72, "volume": 38301430.0}, {"date": "2025-10-20", "close": 59.22, "volume": 35132120.0}, {"date": "2025-10-21", "close": 55.195, "volume": 41174230.0}, {"date": "2025-10-22", "close": 51.83, "volume": 53283010.0}, {"date": "2025-10-23", "close": 55.86, "volume": 31241060.0}, {"date": "2025-10-24", "close": 62.9, "volume": 37485850.0}, {"date": "2025-10-27", "close": 64.99, "volume": 33505220.0}, {"date": "2025-10-28", "close": 62.42, "volume": 27360400.0}, {"date": "2025-10-29", "close": 60.42, "volume": 28918740.0}, {"date": "2025-10-30", "close": 58.22, "volume": 18455740.0}, {"date": "2025-10-31", "close": 60.75, "volume": 20997090.0}, {"date": "2025-11-03", "close": 67.75, "volume": 80440710.0}, {"date": "2025-11-04", "close": 66.63, "volume": 45952290.0}, {"date": "2025-11-05", "close": 76.41, "volume": 45875010.0}, {"date": "2025-11-06", "close": 66.96, "volume": 52439830.0}, {"date": "2025-11-07", "close": 62.38, "volume": 53464570.0}, {"date": "2025-11-10", "close": 60.17, "volume": 39900960.0}, {"date": "2025-11-11", "close": 57.38, "volume": 29975820.0}, {"date": "2025-11-12", "close": 55.7, "volume": 28778040.0}, {"date": "2025-11-13", "close": 48.65, "volume": 49348190.0}, {"date": "2025-11-14", "close": 46.37, "volume": 49855920.0}, {"date": "2025-11-17", "close": 47.41, "volume": 33606930.0}, {"date": "2025-11-18", "close": 48.85, "volume": 37845880.0}, {"date": "2025-11-19", "close": 45.83, "volume": 42020920.0}, {"date": "2025-11-20", "close": 43.47, "volume": 63288970.0}, {"date": "2025-11-21", "close": 42.26, "volume": 50691360.0}, {"date": "2025-11-24", "close": 48.49, "volume": 36655440.0}, {"date": "2025-11-25", "close": 47.47, "volume": 38228310.0}, {"date": "2025-11-26", "close": 48.45, "volume": 26981670.0}, {"date": "2025-11-28", "close": 47.81, "volume": 19588860.0}, {"date": "2025-12-01", "close": 48.49, "volume": 22962920.0}, {"date": "2025-12-02", "close": 41.12, "volume": 83201720.0}, {"date": "2025-12-03", "close": 43.96, "volume": 60083180.0}, {"date": "2025-12-04", "close": 46.45, "volume": 37973660.0}, {"date": "2025-12-05", "close": 44.71, "volume": 28827160.0}, {"date": "2025-12-08", "close": 46.34, "volume": 31025460.0}, {"date": "2025-12-09", "close": 46.84, "volume": 30778380.0}, {"date": "2025-12-10", "close": 43.92, "volume": 32084720.0}, {"date": "2025-12-11", "close": 43.94, "volume": 26514580.0}, {"date": "2025-12-12", "close": 40.13, "volume": 35607110.0}, {"date": "2025-12-15", "close": 35.48, "volume": 47434830.0}, {"date": "2025-12-16", "close": 36.59, "volume": 44868200.0}, {"date": "2025-12-17", "close": 33.78, "volume": 33031670.0}, {"date": "2025-12-18", "close": 35.8, "volume": 36087340.0}, {"date": "2025-12-19", "close": 39.92, "volume": 30827080.0}, {"date": "2025-12-22", "close": 42.04, "volume": 34981850.0}, {"date": "2025-12-23", "close": 42.07, "volume": 22761100.0}, {"date": "2025-12-24", "close": 41.98, "volume": 10710700.0}, {"date": "2025-12-26", "close": 40.3, "volume": 20249570.0}, {"date": "2025-12-29", "close": 39.41, "volume": 22027550.0}, {"date": "2025-12-30", "close": 38.3, "volume": 19073020.0}, {"date": "2025-12-31", "close": 37.77, "volume": 20982430.0}, {"date": "2026-01-02", "close": 42.7, "volume": 30533290.0}, {"date": "2026-01-05", "close": 48.24, "volume": 47924820.0}, {"date": "2026-01-06", "close": 45.91, "volume": 38993620.0}, {"date": "2026-01-07", "close": 43.625, "volume": 21816470.0}, {"date": "2026-01-08", "close": 45.68, "volume": 34060220.0}, {"date": "2026-01-09", "close": 46.03, "volume": 41300370.0}, {"date": "2026-01-12", "close": 50.33, "volume": 53225840.0}, {"date": "2026-01-13", "close": 52.99, "volume": 42181920.0}, {"date": "2026-01-14", "close": 52.88, "volume": 38743970.0}, {"date": "2026-01-15", "close": 51.89, "volume": 38234960.0}, {"date": "2026-01-16", "close": 57.82, "volume": 53965870.0}, {"date": "2026-01-20", "close": 54.26, "volume": 45490140.0}, {"date": "2026-01-21", "close": 53.48, "volume": 62001250.0}, {"date": "2026-01-22", "close": 52.26, "volume": 32969550.0}, {"date": "2026-01-23", "close": 56.68, "volume": 56562250.0}, {"date": "2026-01-26", "close": 52.36, "volume": 42447690.0}, {"date": "2026-01-27", "close": 59.99, "volume": 55177890.0}, {"date": "2026-01-28", "close": 62.94, "volume": 44007280.0}, {"date": "2026-01-29", "close": 59.84, "volume": 49193910.0}, {"date": "2026-01-30", "close": 53.74, "volume": 48061840.0}, {"date": "2026-02-02", "close": 53.08, "volume": 40905330.0}, {"date": "2026-02-03", "close": 54.39, "volume": 36286530.0}, {"date": "2026-02-04", "close": 44.94, "volume": 66531590.0}, {"date": "2026-02-05", "close": 39.79, "volume": 71587100.0}, {"date": "2026-02-06", "close": 41.83, "volume": 75224190.0}, {"date": "2026-02-09", "close": 46.15, "volume": 48851030.0}, {"date": "2026-02-10", "close": 42.93, "volume": 35751780.0}, {"date": "2026-02-11", "close": 42.67, "volume": 37394850.0}, {"date": "2026-02-12", "close": 40.03, "volume": 30323030.0}, {"date": "2026-02-13", "close": 42.22, "volume": 31579640.0}, {"date": "2026-02-17", "close": 40.97, "volume": 23513850.0}, {"date": "2026-02-18", "close": 42.08, "volume": 28281670.0}, {"date": "2026-02-19", "close": 43.29, "volume": 26594260.0}, {"date": "2026-02-20", "close": 39.98, "volume": 41944000.0}, {"date": "2026-02-23", "close": 42.36, "volume": 30811440.0}, {"date": "2026-02-24", "close": 45.45, "volume": 37593190.0}, {"date": "2026-02-25", "close": 44.03, "volume": 32306310.0}, {"date": "2026-02-26", "close": 44.24, "volume": 26661460.0}, {"date": "2026-02-27", "close": 40.95, "volume": 52659330.0}, {"date": "2026-03-02", "close": 41.39, "volume": 27535220.0}, {"date": "2026-03-03", "close": 38.85, "volume": 31251330.0}, {"date": "2026-03-04", "close": 43.84, "volume": 39073920.0}, {"date": "2026-03-05", "close": 40.125, "volume": 45269290.0}, {"date": "2026-03-06", "close": 36.7, "volume": 34750190.0}, {"date": "2026-03-09", "close": 38.84, "volume": 31856480.0}, {"date": "2026-03-10", "close": 38.12, "volume": 28138180.0}, {"date": "2026-03-11", "close": 41.98, "volume": 39131190.0}, {"date": "2026-03-12", "close": 41.37, "volume": 29491860.0}, {"date": "2026-03-13", "close": 41.58, "volume": 34432230.0}, {"date": "2026-03-16", "close": 44.94, "volume": 40308370.0}, {"date": "2026-03-17", "close": 42.96, "volume": 27945780.0}, {"date": "2026-03-18", "close": 42.21, "volume": 23967300.0}, {"date": "2026-03-19", "close": 41.66, "volume": 23952690.0}, {"date": "2026-03-20", "close": 41.29, "volume": 34840870.0}, {"date": "2026-03-23", "close": 42.16, "volume": 40609230.0}, {"date": "2026-03-24", "close": 41.12, "volume": 29775790.0}, {"date": "2026-03-25", "close": 41.43, "volume": 29776680.0}, {"date": "2026-03-26", "close": 37.45, "volume": 36651280.0}, {"date": "2026-03-27", "close": 35.09, "volume": 28954880.0}, {"date": "2026-03-30", "close": 31.62, "volume": 41738950.0}, {"date": "2026-03-31", "close": 34.28, "volume": 32709530.0}, {"date": "2026-04-01", "close": 34.09, "volume": 27730940.0}, {"date": "2026-04-02", "close": 34.77, "volume": 30118140.0}, {"date": "2026-04-06", "close": 35.13, "volume": 21654590.0}, {"date": "2026-04-07", "close": 35.74, "volume": 23915540.0}, {"date": "2026-04-08", "close": 36.83, "volume": 35485740.0}, {"date": "2026-04-09", "close": 37.06, "volume": 27723430.0}, {"date": "2026-04-10", "close": 39.32, "volume": 35297460.0}, {"date": "2026-04-13", "close": 43.07, "volume": 39511460.0}, {"date": "2026-04-14", "close": 47.37, "volume": 46944120.0}, {"date": "2026-04-15", "close": 48.82, "volume": 32206710.0}, {"date": "2026-04-16", "close": 47.7, "volume": 36818040.0}, {"date": "2026-04-17", "close": 48.12, "volume": 30817730.0}, {"date": "2026-04-20", "close": 48.72, "volume": 35972990.0}, {"date": "2026-04-21", "close": 45.17, "volume": 35271310.0}, {"date": "2026-04-22", "close": 48.39, "volume": 33306620.0}, {"date": "2026-04-23", "close": 52.02, "volume": 57871780.0}, {"date": "2026-04-24", "close": 50.64, "volume": 41941320.0}, {"date": "2026-04-27", "close": 48.36, "volume": 33168650.0}, {"date": "2026-04-28", "close": 44.44, "volume": 39925240.0}, {"date": "2026-04-29", "close": 42.86, "volume": 25357030.0}, {"date": "2026-04-30", "close": 45.51, "volume": 29279650.0}, {"date": "2026-05-01", "close": 45.66, "volume": 26149770.0}, {"date": "2026-05-04", "close": 49.48, "volume": 42428790.0}, {"date": "2026-05-05", "close": 54.74, "volume": 48226590.0}, {"date": "2026-05-06", "close": 60.98, "volume": 62384690.0}, {"date": "2026-05-07", "close": 56.85, "volume": 81891800.0}, {"date": "2026-05-08", "close": 61.2, "volume": 110542100.0}, {"date": "2026-05-11", "close": 55.15, "volume": 112561500.0}, {"date": "2026-05-12", "close": 56.56, "volume": 76104730.0}, {"date": "2026-05-13", "close": 55.17, "volume": 49514590.0}, {"date": "2026-05-14", "close": 58.4, "volume": 58403030.0}, {"date": "2026-05-15", "close": 52.94, "volume": 48691570.0}, {"date": "2026-05-18", "close": 50.46, "volume": 43039760.0}, {"date": "2026-05-19", "close": 47.74, "volume": 37577520.0}, {"date": "2026-05-20", "close": 52.71, "volume": 44421020.0}, {"date": "2026-05-21", "close": 58.06, "volume": 50294810.0}, {"date": "2026-05-22", "close": 56.83, "volume": 36358440.0}, {"date": "2026-05-26", "close": 59.78, "volume": 41948960.0}, {"date": "2026-05-27", "close": 67.84, "volume": 85377490.0}, {"date": "2026-05-28", "close": 64.05, "volume": 46938600.0}, {"date": "2026-05-29", "close": 63.54, "volume": 50313600.0}, {"date": "2026-06-01", "close": 65.33, "volume": 56409450.0}, {"date": "2026-06-02", "close": 66.6, "volume": 51689980.0}, {"date": "2026-06-03", "close": 65.48, "volume": 59382880.0}, {"date": "2026-06-04", "close": 61.86, "volume": 47120810.0}, {"date": "2026-06-05", "close": 54.35, "volume": 64148750.0}, {"date": "2026-06-08", "close": 59.19, "volume": 41125890.0}, {"date": "2026-06-09", "close": 54.02, "volume": 57349390.0}, {"date": "2026-06-10", "close": 51.52, "volume": 40574470.0}, {"date": "2026-06-11", "close": 56.71, "volume": 48863220.0}, {"date": "2026-06-12", "close": 59.77, "volume": 45488280.0}, {"date": "2026-06-15", "close": 60.85, "volume": 33192940.0}, {"date": "2026-06-16", "close": 59.18, "volume": 32102140.0}, {"date": "2026-06-17", "close": 58.11, "volume": 36100490.0}, {"date": "2026-06-18", "close": 59.96, "volume": 39394560.0}, {"date": "2026-06-22", "close": 56.87, "volume": 35086460.0}, {"date": "2026-06-23", "close": 54.72, "volume": 32248120.0}, {"date": "2026-06-24", "close": 50.3, "volume": 38885650.0}, {"date": "2026-06-25", "close": 47.74, "volume": 36214670.0}, {"date": "2026-06-26", "close": 47.21, "volume": 50929290.0}, {"date": "2026-06-29", "close": 45.91, "volume": 34318450.0}, {"date": "2026-06-30", "close": 45.73, "volume": 28299970.0}, {"date": "2026-07-01", "close": 43.32, "volume": 41807510.0}, {"date": "2026-07-02", "close": 38.82, "volume": 60368810.0}, {"date": "2026-07-06", "close": 43.91, "volume": 53915740.0}, {"date": "2026-07-07", "close": 39.815, "volume": 42364030.0}, {"date": "2026-07-08", "close": 43.005, "volume": 34990980.0}, {"date": "2026-07-09", "close": 41.72, "volume": 38622410.0}, {"date": "2026-07-10", "close": 41.14, "volume": 30169830.0}, {"date": "2026-07-13", "close": 38.98, "volume": 36157700.0}, {"date": "2026-07-14", "close": 38.59, "volume": 35274540.0}, {"date": "2026-07-15", "close": 38.28, "volume": 36231860.0}, {"date": "2026-07-16", "close": 34.83, "volume": 41339140.0}, {"date": "2026-07-17", "close": 33.62, "volume": 47227380.0}, {"date": "2026-07-20", "close": 40.2, "volume": 93338230.0}, {"date": "2026-07-21", "close": 41.29, "volume": 51029990.0}, {"date": "2026-07-22", "close": 41.28, "volume": 41772850.0}, {"date": "2026-07-23", "close": 40.58, "volume": 41864340.0}, {"date": "2026-07-24", "close": 37.07, "volume": 34580390.0}, {"date": "2026-07-27", "close": 36.29, "volume": 34868060.0}, {"date": "2026-07-28", "close": 33.93, "volume": 47608810.0}, {"date": "2026-07-29", "close": 29.31, "volume": 71021410.0}, {"date": "2026-07-30", "close": 38.26, "volume": 72983560.0}, {"date": "2026-07-31", "close": 36.8, "volume": 65451240.0}, {"date": "2026-08-03", "close": 39.75, "volume": 43898320.0}, {"date": "2026-08-04", "close": 40.85, "volume": 41251290.0}, {"date": "2026-08-05", "close": 38.89, "volume": 34371050.0}, {"date": "2026-08-06", "close": 37.93, "volume": 31456990.0}, {"date": "2026-08-07", "close": 41.23, "volume": 32417480.0}], "refreshing": true}