{"ticker": "RILY", "overview": {"name": "BRC Group Holdings, Inc. - Common Stock", "country": "United States"}, "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": "RILY", "has_prices": true, "as_of": "2026-07-24", "last": 6.88, "prev_close": 6.93, "change": -0.04999999999999982, "change_pct": -0.00721500721500719, "session_volume": 438567.0, "vwap_5": 6.974003332905444, "vwap_20": 7.59248365247085, "vwap_60": 8.650757237150842, "vwap_250": 6.976801870596085, "high_52w": 10.68, "low_52w": 3.72, "avg_volume_20": 782450.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-021682", "src": "13DG", "ticker": "RILY", "cik": "1464790", "company": "BRC Group Holdings, Inc.", "company_raw": "BRC Group Holdings, Inc.", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, 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": null, "country": "", "headline": "BRC Group Holdings, Inc. moves to a 0.23% passive stake in RILY", "source_url": "https://www.sec.gov/Archives/edgar/data/1464790/0001140361-26-021682-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001213900-26-046501", "src": "13DG", "ticker": "RILY", "cik": "1464790", "company": "BRC Group Holdings, Inc.", "company_raw": "BRC Group Holdings, Inc.", "who": "Daniel Asher", "who_key": "ASHER DANIEL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ASHER DANIEL crosses 5% of RILY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1251859/0001213900-26-046501-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280308}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-021682", "src": "13DG", "ticker": "RILY", "cik": "1464790", "company": "BRC Group Holdings, Inc.", "company_raw": "BRC Group Holdings, Inc.", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, 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": null, "country": "", "headline": "BRC Group Holdings, Inc. moves to a 0.23% passive stake in RILY", "source_url": "https://www.sec.gov/Archives/edgar/data/1464790/0001140361-26-021682-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001213900-26-046501", "src": "13DG", "ticker": "RILY", "cik": "1464790", "company": "BRC Group Holdings, Inc.", "company_raw": "BRC Group Holdings, Inc.", "who": "Daniel Asher", "who_key": "ASHER DANIEL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ASHER DANIEL crosses 5% of RILY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1251859/0001213900-26-046501-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280308}], "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": "BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028", "new_value": "BRC Group Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001464790", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001464790", "applied": 1, "detected_at": "2026-10-27T10:10:32.710928"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYT", "new_value": "BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028", "effective": "", "evidence": "RILYT is listed again under the same company (BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959349"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYP", "new_value": "BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "RILYP is listed again under the same company (BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959277"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYN", "new_value": "BRC Group Holdings, Inc. - 6.50% Senior Notes Due 2026", "effective": "", "evidence": "RILYN is listed again under the same company (BRC Group Holdings, Inc. - 6.50% Senior Notes Due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959190"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYL", "new_value": "BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series B Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "RILYL is listed again under the same company (BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series B Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959108"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYG", "new_value": "BRC Group Holdings, Inc. - 5.00% Senior Notes due 2026", "effective": "", "evidence": "RILYG is listed again under the same company (BRC Group Holdings, Inc. - 5.00% Senior Notes due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959026"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILYZ", "new_value": "BRC Group Holdings, Inc. - 5.25% Senior Notes due 2028", "effective": "", "evidence": "RILYZ is listed again under the same company (BRC Group Holdings, Inc. - 5.25% Senior Notes due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.647510"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RILY", "new_value": "BRC Group Holdings, Inc. - Common Stock", "effective": "", "evidence": "RILY is listed again under the same company (BRC Group Holdings, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.647406"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RILY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 65.3, "volume": 136626.0}, {"date": "2021-07-28", "close": 66.83, "volume": 152346.0}, {"date": "2021-07-29", "close": 66.66, "volume": 175258.0}, {"date": "2021-07-30", "close": 67.56, "volume": 335491.0}, {"date": "2021-08-02", "close": 66.44, "volume": 235287.0}, {"date": "2021-08-03", "close": 65.21, "volume": 440528.0}, {"date": "2021-08-04", "close": 65.8, "volume": 187399.0}, {"date": "2021-08-05", "close": 67.61, "volume": 213910.0}, {"date": "2021-08-06", "close": 68.29, "volume": 164719.0}, {"date": "2021-08-09", "close": 69.3, "volume": 144556.0}, {"date": "2021-08-10", "close": 67.99, "volume": 247838.0}, {"date": "2021-08-11", "close": 68.7, "volume": 175371.0}, {"date": "2021-08-12", "close": 66.59, "volume": 195781.0}, {"date": "2021-08-13", "close": 65.63, "volume": 246196.0}, {"date": "2021-08-16", "close": 65.49, "volume": 184325.0}, {"date": "2021-08-17", "close": 64.39, "volume": 232700.0}, {"date": "2021-08-18", "close": 63.16, "volume": 172326.0}, {"date": "2021-08-19", "close": 60.4, "volume": 842552.0}, {"date": "2021-08-20", "close": 62.8, "volume": 419468.0}, {"date": "2021-08-23", "close": 65.15, "volume": 183950.0}, {"date": "2021-08-24", "close": 65.67, "volume": 215094.0}, {"date": "2021-08-25", "close": 66.02, "volume": 218029.0}, {"date": "2021-08-26", "close": 64.59, "volume": 146732.0}, {"date": "2021-08-27", "close": 67.37, "volume": 269217.0}, {"date": "2021-08-30", "close": 65.7, "volume": 146770.0}, {"date": "2021-08-31", "close": 65.54, "volume": 128581.0}, {"date": "2021-09-01", "close": 65.3, "volume": 137009.0}, {"date": "2021-09-02", "close": 65.56, "volume": 123956.0}, {"date": "2021-09-03", "close": 63.05, "volume": 178471.0}, {"date": "2021-09-07", "close": 66.15, "volume": 291942.0}, {"date": "2021-09-08", "close": 63.49, "volume": 194250.0}, {"date": "2021-09-09", "close": 62.88, "volume": 254686.0}, {"date": "2021-09-10", "close": 61.09, "volume": 396283.0}, {"date": "2021-09-13", "close": 60.52, "volume": 279587.0}, {"date": "2021-09-14", "close": 60.08, "volume": 263619.0}, {"date": "2021-09-15", "close": 60.64, "volume": 193231.0}, {"date": "2021-09-16", "close": 60.45, "volume": 209814.0}, {"date": "2021-09-17", "close": 59.98, "volume": 676671.0}, {"date": "2021-09-20", "close": 57.13, "volume": 364445.0}, {"date": "2021-09-21", "close": 56.49, "volume": 275670.0}, {"date": "2021-09-22", "close": 57.8, "volume": 167331.0}, {"date": "2021-09-23", "close": 59.66, "volume": 119278.0}, {"date": "2021-09-24", "close": 58.46, "volume": 128915.0}, {"date": "2021-09-27", "close": 60.74, "volume": 157720.0}, {"date": "2021-09-28", "close": 59.54, "volume": 175866.0}, {"date": "2021-09-29", "close": 59.22, "volume": 159770.0}, {"date": "2021-09-30", "close": 59.04, "volume": 161971.0}, {"date": "2021-10-01", "close": 59.74, "volume": 138272.0}, {"date": "2021-10-04", "close": 59.15, "volume": 135744.0}, {"date": "2021-10-05", "close": 60.73, "volume": 112257.0}, {"date": "2021-10-06", "close": 59.84, "volume": 130030.0}, {"date": "2021-10-07", "close": 60.04, "volume": 100070.0}, {"date": "2021-10-08", "close": 59.55, "volume": 55785.0}, {"date": "2021-10-11", "close": 59.27, "volume": 115756.0}, {"date": "2021-10-12", "close": 58.94, "volume": 113568.0}, {"date": "2021-10-13", "close": 59.41, "volume": 74664.0}, {"date": "2021-10-14", "close": 60.72, "volume": 152885.0}, {"date": "2021-10-15", "close": 61.76, "volume": 194893.0}, {"date": "2021-10-18", "close": 61.88, "volume": 124867.0}, {"date": "2021-10-19", "close": 61.0, "volume": 121905.0}, {"date": "2021-10-20", "close": 61.45, "volume": 119672.0}, {"date": "2021-10-21", "close": 61.66, "volume": 149240.0}, {"date": "2021-10-22", "close": 62.36, "volume": 133418.0}, {"date": "2021-10-25", "close": 64.44, "volume": 239246.0}, {"date": "2021-10-26", "close": 62.66, "volume": 212350.0}, {"date": "2021-10-27", "close": 61.9, "volume": 168709.0}, {"date": "2021-10-28", "close": 64.99, "volume": 207021.0}, {"date": "2021-10-29", "close": 71.66, "volume": 434845.0}, {"date": "2021-11-01", "close": 74.15, "volume": 365229.0}, {"date": "2021-11-02", "close": 75.32, "volume": 272884.0}, {"date": "2021-11-03", "close": 78.33, "volume": 393262.0}, {"date": "2021-11-04", "close": 77.78, "volume": 292472.0}, {"date": "2021-11-05", "close": 81.21, "volume": 344370.0}, {"date": "2021-11-08", "close": 76.51, "volume": 158789.0}, {"date": "2021-11-09", "close": 75.86, "volume": 131734.0}, {"date": "2021-11-10", "close": 73.63, "volume": 121748.0}, {"date": "2021-11-11", "close": 76.3, "volume": 93837.0}, {"date": "2021-11-12", "close": 78.09, "volume": 165740.0}, {"date": "2021-11-15", "close": 78.26, "volume": 98289.0}, {"date": "2021-11-16", "close": 79.4, "volume": 176157.0}, {"date": "2021-11-17", "close": 78.37, "volume": 195452.0}, {"date": "2021-11-18", "close": 79.32, "volume": 127319.0}, {"date": "2021-11-19", "close": 78.97, "volume": 126693.0}, {"date": "2021-11-22", "close": 77.69, "volume": 139222.0}, {"date": "2021-11-23", "close": 78.91, "volume": 176850.0}, {"date": "2021-11-24", "close": 80.31, "volume": 112481.0}, {"date": "2021-11-26", "close": 77.88, "volume": 125263.0}, {"date": "2021-11-29", "close": 78.69, "volume": 137579.0}, {"date": "2021-11-30", "close": 77.43, "volume": 179917.0}, {"date": "2021-12-01", "close": 76.79, "volume": 171862.0}, {"date": "2021-12-02", "close": 79.06, "volume": 180924.0}, {"date": "2021-12-03", "close": 77.37, "volume": 197119.0}, {"date": "2021-12-06", "close": 75.29, "volume": 241017.0}, {"date": "2021-12-07", "close": 76.61, "volume": 149642.0}, {"date": "2021-12-08", "close": 78.09, "volume": 111461.0}, {"date": "2021-12-09", "close": 77.84, "volume": 110140.0}, {"date": "2021-12-10", "close": 78.17, "volume": 146018.0}, {"date": "2021-12-13", "close": 76.63, "volume": 176493.0}, {"date": "2021-12-14", "close": 76.8, "volume": 313568.0}, {"date": "2021-12-15", "close": 77.39, "volume": 172870.0}, {"date": "2021-12-16", "close": 77.25, "volume": 164980.0}, {"date": "2021-12-17", "close": 76.09, "volume": 627418.0}, {"date": "2021-12-20", "close": 75.25, "volume": 200348.0}, {"date": "2021-12-21", "close": 78.03, "volume": 146448.0}, {"date": "2021-12-22", "close": 79.45, "volume": 130334.0}, {"date": "2021-12-23", "close": 81.71, "volume": 155670.0}, {"date": "2021-12-27", "close": 86.17, "volume": 230615.0}, {"date": "2021-12-28", "close": 86.19, "volume": 212035.0}, {"date": "2021-12-29", "close": 89.05, "volume": 156742.0}, {"date": "2021-12-30", "close": 88.98, "volume": 243159.0}, {"date": "2021-12-31", "close": 88.86, "volume": 189691.0}, {"date": "2022-01-03", "close": 87.27, "volume": 267066.0}, {"date": "2022-01-04", "close": 86.28, "volume": 232701.0}, {"date": "2022-01-05", "close": 84.8, "volume": 190303.0}, {"date": "2022-01-06", "close": 85.32, "volume": 148799.0}, {"date": "2022-01-07", "close": 84.77, "volume": 181566.0}, {"date": "2022-01-10", "close": 83.83, "volume": 229266.0}, {"date": "2022-01-11", "close": 86.49, "volume": 207794.0}, {"date": "2022-01-12", "close": 85.51, "volume": 122002.0}, {"date": "2022-01-13", "close": 84.54, "volume": 181624.0}, {"date": "2022-01-14", "close": 80.81, "volume": 272275.0}, {"date": "2022-01-18", "close": 70.9, "volume": 858710.0}, {"date": "2022-01-19", "close": 66.65, "volume": 712772.0}, {"date": "2022-01-20", "close": 64.0, "volume": 798435.0}, {"date": "2022-01-21", "close": 60.68, "volume": 606341.0}, {"date": "2022-01-24", "close": 61.01, "volume": 565895.0}, {"date": "2022-01-25", "close": 58.45, "volume": 483081.0}, {"date": "2022-01-26", "close": 57.89, "volume": 323462.0}, {"date": "2022-01-27", "close": 55.73, "volume": 443874.0}, {"date": "2022-01-28", "close": 56.59, "volume": 300582.0}, {"date": "2022-01-31", "close": 61.57, "volume": 563849.0}, {"date": "2022-02-01", "close": 63.01, "volume": 242772.0}, {"date": "2022-02-02", "close": 62.0, "volume": 222131.0}, {"date": "2022-02-03", "close": 59.97, "volume": 219262.0}, {"date": "2022-02-04", "close": 61.29, "volume": 216950.0}, {"date": "2022-02-07", "close": 62.21, "volume": 191654.0}, {"date": "2022-02-08", "close": 64.35, "volume": 128570.0}, {"date": "2022-02-09", "close": 66.84, "volume": 191085.0}, {"date": "2022-02-10", "close": 65.81, "volume": 212234.0}, {"date": "2022-02-11", "close": 64.74, "volume": 150126.0}, {"date": "2022-02-14", "close": 63.58, "volume": 151210.0}, {"date": "2022-02-15", "close": 65.38, "volume": 110751.0}, {"date": "2022-02-16", "close": 66.6, "volume": 96960.0}, {"date": "2022-02-17", "close": 64.49, "volume": 148322.0}, {"date": "2022-02-18", "close": 64.69, "volume": 151717.0}, {"date": "2022-02-22", "close": 63.04, "volume": 435137.0}, {"date": "2022-02-23", "close": 60.0, "volume": 174037.0}, {"date": "2022-02-24", "close": 58.5, "volume": 600308.0}, {"date": "2022-02-25", "close": 60.43, "volume": 226396.0}, {"date": "2022-02-28", "close": 59.55, "volume": 491841.0}, {"date": "2022-03-01", "close": 59.07, "volume": 286303.0}, {"date": "2022-03-02", "close": 65.2, "volume": 341931.0}, {"date": "2022-03-03", "close": 66.02, "volume": 240844.0}, {"date": "2022-03-04", "close": 64.33, "volume": 217956.0}, {"date": "2022-03-07", "close": 63.04, "volume": 253280.0}, {"date": "2022-03-08", "close": 61.72, "volume": 325130.0}, {"date": "2022-03-09", "close": 62.84, "volume": 270091.0}, {"date": "2022-03-10", "close": 64.19, "volume": 215339.0}, {"date": "2022-03-11", "close": 63.42, "volume": 176305.0}, {"date": "2022-03-14", "close": 63.27, "volume": 243416.0}, {"date": "2022-03-15", "close": 64.67, "volume": 195454.0}, {"date": "2022-03-16", "close": 67.87, "volume": 229143.0}, {"date": "2022-03-17", "close": 68.48, "volume": 185673.0}, {"date": "2022-03-18", "close": 71.54, "volume": 543045.0}, {"date": "2022-03-21", "close": 69.22, "volume": 312421.0}, {"date": "2022-03-22", "close": 70.44, "volume": 125447.0}, {"date": "2022-03-23", "close": 68.54, "volume": 120442.0}, {"date": "2022-03-24", "close": 70.29, "volume": 124225.0}, {"date": "2022-03-25", "close": 70.58, "volume": 159904.0}, {"date": "2022-03-28", "close": 70.01, "volume": 141532.0}, {"date": "2022-03-29", "close": 72.18, "volume": 187664.0}, {"date": "2022-03-30", "close": 71.03, "volume": 90360.0}, {"date": "2022-03-31", "close": 69.96, "volume": 204879.0}, {"date": "2022-04-01", "close": 69.57, "volume": 128731.0}, {"date": "2022-04-04", "close": 70.05, "volume": 158028.0}, {"date": "2022-04-05", "close": 67.74, "volume": 169405.0}, {"date": "2022-04-06", "close": 62.07, "volume": 364332.0}, {"date": "2022-04-07", "close": 61.34, "volume": 366271.0}, {"date": "2022-04-08", "close": 58.39, "volume": 300358.0}, {"date": "2022-04-11", "close": 57.85, "volume": 297966.0}, {"date": "2022-04-12", "close": 56.48, "volume": 315581.0}, {"date": "2022-04-13", "close": 57.35, "volume": 221122.0}, {"date": "2022-04-14", "close": 56.92, "volume": 162805.0}, {"date": "2022-04-18", "close": 59.45, "volume": 316305.0}, {"date": "2022-04-19", "close": 62.07, "volume": 598823.0}, {"date": "2022-04-20", "close": 61.36, "volume": 403751.0}, {"date": "2022-04-21", "close": 59.36, "volume": 199232.0}, {"date": "2022-04-22", "close": 57.09, "volume": 277800.0}, {"date": "2022-04-25", "close": 57.04, "volume": 262297.0}, {"date": "2022-04-26", "close": 53.32, "volume": 360255.0}, {"date": "2022-04-27", "close": 53.26, "volume": 244551.0}, {"date": "2022-04-28", "close": 53.65, "volume": 401713.0}, {"date": "2022-04-29", "close": 45.16, "volume": 1428495.0}, {"date": "2022-05-02", "close": 48.26, "volume": 792551.0}, {"date": "2022-05-03", "close": 50.86, "volume": 541110.0}, {"date": "2022-05-04", "close": 53.67, "volume": 477750.0}, {"date": "2022-05-05", "close": 51.39, "volume": 311413.0}, {"date": "2022-05-06", "close": 51.02, "volume": 357149.0}, {"date": "2022-05-09", "close": 48.94, "volume": 405758.0}, {"date": "2022-05-10", "close": 47.39, "volume": 654087.0}, {"date": "2022-05-11", "close": 45.79, "volume": 276600.0}, {"date": "2022-05-12", "close": 47.05, "volume": 387569.0}, {"date": "2022-05-13", "close": 48.32, "volume": 394141.0}, {"date": "2022-05-16", "close": 49.33, "volume": 323799.0}, {"date": "2022-05-17", "close": 51.98, "volume": 342986.0}, {"date": "2022-05-18", "close": 49.85, "volume": 317951.0}, {"date": "2022-05-19", "close": 51.37, "volume": 362149.0}, {"date": "2022-05-20", "close": 50.41, "volume": 357471.0}, {"date": "2022-05-23", "close": 50.33, "volume": 216800.0}, {"date": "2022-05-24", "close": 49.56, "volume": 229938.0}, {"date": "2022-05-25", "close": 51.6, "volume": 331446.0}, {"date": "2022-05-26", "close": 53.4, "volume": 244816.0}, {"date": "2022-05-27", "close": 54.98, "volume": 170912.0}, {"date": "2022-05-31", "close": 54.35, "volume": 210029.0}, {"date": "2022-06-01", "close": 54.07, "volume": 222429.0}, {"date": "2022-06-02", "close": 54.91, "volume": 170397.0}, {"date": "2022-06-03", "close": 54.39, "volume": 153722.0}, {"date": "2022-06-06", "close": 54.7, "volume": 159639.0}, {"date": "2022-06-07", "close": 54.51, "volume": 157119.0}, {"date": "2022-06-08", "close": 52.39, "volume": 202580.0}, {"date": "2022-06-09", "close": 51.26, "volume": 169127.0}, {"date": "2022-06-10", "close": 49.86, "volume": 192626.0}, {"date": "2022-06-13", "close": 46.69, "volume": 398379.0}, {"date": "2022-06-14", "close": 47.34, "volume": 219699.0}, {"date": "2022-06-15", "close": 47.92, "volume": 245437.0}, {"date": "2022-06-16", "close": 45.42, "volume": 501168.0}, {"date": "2022-06-17", "close": 44.99, "volume": 422576.0}, {"date": "2022-06-21", "close": 45.37, "volume": 209355.0}, {"date": "2022-06-22", "close": 44.43, "volume": 178148.0}, {"date": "2022-06-23", "close": 45.33, "volume": 195842.0}, {"date": "2022-06-24", "close": 46.38, "volume": 711844.0}, {"date": "2022-06-27", "close": 45.16, "volume": 218330.0}, {"date": "2022-06-28", "close": 43.98, "volume": 183622.0}, {"date": "2022-06-29", "close": 43.13, "volume": 229204.0}, {"date": "2022-06-30", "close": 42.25, "volume": 224770.0}, {"date": "2022-07-01", "close": 43.47, "volume": 237846.0}, {"date": "2022-07-05", "close": 46.03, "volume": 352491.0}, {"date": "2022-07-06", "close": 43.93, "volume": 217340.0}, {"date": "2022-07-07", "close": 45.08, "volume": 149684.0}, {"date": "2022-07-08", "close": 44.16, "volume": 209789.0}, {"date": "2022-07-11", "close": 43.56, "volume": 162436.0}, {"date": "2022-07-12", "close": 43.92, "volume": 154404.0}, {"date": "2022-07-13", "close": 43.59, "volume": 154084.0}, {"date": "2022-07-14", "close": 42.31, "volume": 224351.0}, {"date": "2022-07-15", "close": 43.06, "volume": 176685.0}, {"date": "2022-07-18", "close": 43.45, "volume": 145474.0}, {"date": "2022-07-19", "close": 45.03, "volume": 175960.0}, {"date": "2022-07-20", "close": 46.96, "volume": 215607.0}, {"date": "2022-07-21", "close": 48.41, "volume": 187574.0}, {"date": "2022-07-22", "close": 47.92, "volume": 150695.0}, {"date": "2022-07-25", "close": 48.4, "volume": 104844.0}, {"date": "2022-07-26", "close": 48.83, "volume": 152349.0}, {"date": "2022-07-27", "close": 50.78, "volume": 190410.0}, {"date": "2022-07-28", "close": 50.01, "volume": 559602.0}, {"date": "2022-07-29", "close": 51.54, "volume": 406844.0}, {"date": "2022-08-01", "close": 52.14, "volume": 259616.0}, {"date": "2022-08-02", "close": 53.54, "volume": 278022.0}, {"date": "2022-08-03", "close": 55.7, "volume": 278281.0}, {"date": "2022-08-04", "close": 55.73, "volume": 151537.0}, {"date": "2022-08-05", "close": 55.73, "volume": 137833.0}, {"date": "2022-08-08", "close": 56.75, "volume": 205119.0}, {"date": "2022-08-09", "close": 55.94, "volume": 346818.0}, {"date": "2022-08-10", "close": 56.08, "volume": 199778.0}, {"date": "2022-08-11", "close": 56.3, "volume": 181916.0}, {"date": "2022-08-12", "close": 58.47, "volume": 159837.0}, {"date": "2022-08-15", "close": 57.86, "volume": 118974.0}, {"date": "2022-08-16", "close": 58.49, "volume": 137404.0}, {"date": "2022-08-17", "close": 57.29, "volume": 133042.0}, {"date": "2022-08-18", "close": 57.33, "volume": 83197.0}, {"date": "2022-08-19", "close": 56.06, "volume": 135471.0}, {"date": "2022-08-22", "close": 53.9, "volume": 162198.0}, {"date": "2022-08-23", "close": 53.19, "volume": 97997.0}, {"date": "2022-08-24", "close": 52.3, "volume": 84909.0}, {"date": "2022-08-25", "close": 53.51, "volume": 71498.0}, {"date": "2022-08-26", "close": 51.95, "volume": 122578.0}, {"date": "2022-08-29", "close": 50.49, "volume": 139436.0}, {"date": "2022-08-30", "close": 49.12, "volume": 191408.0}, {"date": "2022-08-31", "close": 49.77, "volume": 187407.0}, {"date": "2022-09-01", "close": 50.53, "volume": 177587.0}, {"date": "2022-09-02", "close": 50.95, "volume": 194663.0}, {"date": "2022-09-06", "close": 48.53, "volume": 228157.0}, {"date": "2022-09-07", "close": 48.62, "volume": 129640.0}, {"date": "2022-09-08", "close": 49.9, "volume": 169600.0}, {"date": "2022-09-09", "close": 50.96, "volume": 125839.0}, {"date": "2022-09-12", "close": 51.48, "volume": 106125.0}, {"date": "2022-09-13", "close": 48.64, "volume": 188198.0}, {"date": "2022-09-14", "close": 47.44, "volume": 359114.0}, {"date": "2022-09-15", "close": 47.42, "volume": 139855.0}, {"date": "2022-09-16", "close": 47.24, "volume": 390517.0}, {"date": "2022-09-19", "close": 50.03, "volume": 628561.0}, {"date": "2022-09-20", "close": 51.4, "volume": 425064.0}, {"date": "2022-09-21", "close": 51.76, "volume": 264539.0}, {"date": "2022-09-22", "close": 50.69, "volume": 356689.0}, {"date": "2022-09-23", "close": 48.49, "volume": 268407.0}, {"date": "2022-09-26", "close": 45.78, "volume": 237955.0}, {"date": "2022-09-27", "close": 45.43, "volume": 213410.0}, {"date": "2022-09-28", "close": 46.88, "volume": 310220.0}, {"date": "2022-09-29", "close": 43.84, "volume": 336813.0}, {"date": "2022-09-30", "close": 44.52, "volume": 251358.0}, {"date": "2022-10-03", "close": 45.59, "volume": 144793.0}, {"date": "2022-10-04", "close": 46.67, "volume": 295238.0}, {"date": "2022-10-05", "close": 46.83, "volume": 180348.0}, {"date": "2022-10-06", "close": 45.87, "volume": 100774.0}, {"date": "2022-10-07", "close": 44.27, "volume": 170424.0}, {"date": "2022-10-10", "close": 44.23, "volume": 133995.0}, {"date": "2022-10-11", "close": 42.78, "volume": 337313.0}, {"date": "2022-10-12", "close": 41.86, "volume": 285321.0}, {"date": "2022-10-13", "close": 43.18, "volume": 283229.0}, {"date": "2022-10-14", "close": 40.86, "volume": 195521.0}, {"date": "2022-10-17", "close": 41.49, "volume": 221240.0}, {"date": "2022-10-18", "close": 42.11, "volume": 199583.0}, {"date": "2022-10-19", "close": 43.12, "volume": 155043.0}, {"date": "2022-10-20", "close": 42.19, "volume": 157898.0}, {"date": "2022-10-21", "close": 43.5, "volume": 169558.0}, {"date": "2022-10-24", "close": 44.76, "volume": 172280.0}, {"date": "2022-10-25", "close": 46.32, "volume": 224782.0}, {"date": "2022-10-26", "close": 46.84, "volume": 213268.0}, {"date": "2022-10-27", "close": 40.53, "volume": 946733.0}, {"date": "2022-10-28", "close": 39.94, "volume": 630061.0}, {"date": "2022-10-31", "close": 40.68, "volume": 286394.0}, {"date": "2022-11-01", "close": 41.33, "volume": 200424.0}, {"date": "2022-11-02", "close": 39.98, "volume": 432509.0}, {"date": "2022-11-03", "close": 38.12, "volume": 702045.0}, {"date": "2022-11-04", "close": 43.61, "volume": 891914.0}, {"date": "2022-11-07", "close": 45.07, "volume": 477182.0}, {"date": "2022-11-08", "close": 43.61, "volume": 249590.0}, {"date": "2022-11-09", "close": 40.28, "volume": 469435.0}, {"date": "2022-11-10", "close": 43.52, "volume": 345676.0}, {"date": "2022-11-11", "close": 45.4, "volume": 359493.0}, {"date": "2022-11-14", "close": 44.06, "volume": 240652.0}, {"date": "2022-11-15", "close": 44.55, "volume": 215534.0}, {"date": "2022-11-16", "close": 42.37, "volume": 262606.0}, {"date": "2022-11-17", "close": 41.71, "volume": 173458.0}, {"date": "2022-11-18", "close": 41.79, "volume": 214802.0}, {"date": "2022-11-21", "close": 41.04, "volume": 173754.0}, {"date": "2022-11-22", "close": 44.33, "volume": 182365.0}, {"date": "2022-11-23", "close": 44.6, "volume": 130943.0}, {"date": "2022-11-25", "close": 44.57, "volume": 75475.0}, {"date": "2022-11-28", "close": 42.94, "volume": 177798.0}, {"date": "2022-11-29", "close": 43.25, "volume": 122537.0}, {"date": "2022-11-30", "close": 43.92, "volume": 224737.0}, {"date": "2022-12-01", "close": 44.95, "volume": 205263.0}, {"date": "2022-12-02", "close": 45.96, "volume": 172514.0}, {"date": "2022-12-05", "close": 43.0, "volume": 300764.0}, {"date": "2022-12-06", "close": 41.91, "volume": 327245.0}, {"date": "2022-12-07", "close": 43.77, "volume": 323162.0}, {"date": "2022-12-08", "close": 43.65, "volume": 264470.0}, {"date": "2022-12-09", "close": 43.26, "volume": 136114.0}, {"date": "2022-12-12", "close": 42.79, "volume": 191288.0}, {"date": "2022-12-13", "close": 43.23, "volume": 735625.0}, {"date": "2022-12-14", "close": 41.9, "volume": 528974.0}, {"date": "2022-12-15", "close": 41.56, "volume": 446989.0}, {"date": "2022-12-16", "close": 39.93, "volume": 1077832.0}, {"date": "2022-12-19", "close": 38.71, "volume": 396870.0}, {"date": "2022-12-20", "close": 38.82, "volume": 387459.0}, {"date": "2022-12-21", "close": 35.48, "volume": 919723.0}, {"date": "2022-12-22", "close": 33.255, "volume": 1234860.0}, {"date": "2022-12-23", "close": 31.88, "volume": 550859.0}, {"date": "2022-12-27", "close": 32.21, "volume": 702074.0}, {"date": "2022-12-28", "close": 31.99, "volume": 557410.0}, {"date": "2022-12-29", "close": 34.35, "volume": 607888.0}, {"date": "2022-12-30", "close": 34.2, "volume": 645825.0}, {"date": "2023-01-03", "close": 34.19, "volume": 286597.0}, {"date": "2023-01-04", "close": 36.18, "volume": 399427.0}, {"date": "2023-01-05", "close": 34.33, "volume": 426908.0}, {"date": "2023-01-06", "close": 35.78, "volume": 274398.0}, {"date": "2023-01-09", "close": 37.23, "volume": 329458.0}, {"date": "2023-01-10", "close": 37.85, "volume": 318452.0}, {"date": "2023-01-11", "close": 39.2, "volume": 407930.0}, {"date": "2023-01-12", "close": 39.79, "volume": 266234.0}, {"date": "2023-01-13", "close": 40.14, "volume": 245951.0}, {"date": "2023-01-17", "close": 40.99, "volume": 241969.0}, {"date": "2023-01-18", "close": 40.17, "volume": 289232.0}, {"date": "2023-01-19", "close": 39.21, "volume": 319504.0}, {"date": "2023-01-20", "close": 41.1, "volume": 415941.0}, {"date": "2023-01-23", "close": 42.61, "volume": 350788.0}, {"date": "2023-01-24", "close": 42.94, "volume": 219402.0}, {"date": "2023-01-25", "close": 43.34, "volume": 127001.0}, {"date": "2023-01-26", "close": 44.62, "volume": 178560.0}, {"date": "2023-01-27", "close": 44.75, "volume": 143249.0}, {"date": "2023-01-30", "close": 43.77, "volume": 153255.0}, {"date": "2023-01-31", "close": 42.73, "volume": 298933.0}, {"date": "2023-02-01", "close": 43.33, "volume": 412360.0}, {"date": "2023-02-02", "close": 46.57, "volume": 391437.0}, {"date": "2023-02-03", "close": 44.23, "volume": 369429.0}, {"date": "2023-02-06", "close": 41.99, "volume": 403551.0}, {"date": "2023-02-07", "close": 44.1, "volume": 536447.0}, {"date": "2023-02-08", "close": 39.6, "volume": 2006250.0}, {"date": "2023-02-09", "close": 39.53, "volume": 1197374.0}, {"date": "2023-02-10", "close": 40.78, "volume": 499778.0}, {"date": "2023-02-13", "close": 43.76, "volume": 410030.0}, {"date": "2023-02-14", "close": 43.49, "volume": 390526.0}, {"date": "2023-02-15", "close": 45.13, "volume": 401134.0}, {"date": "2023-02-16", "close": 43.91, "volume": 314955.0}, {"date": "2023-02-17", "close": 43.1, "volume": 437666.0}, {"date": "2023-02-21", "close": 40.63, "volume": 665105.0}, {"date": "2023-02-22", "close": 41.53, "volume": 653361.0}, {"date": "2023-02-23", "close": 38.38, "volume": 1191168.0}, {"date": "2023-02-24", "close": 38.02, "volume": 712108.0}, {"date": "2023-02-27", "close": 39.01, "volume": 400228.0}, {"date": "2023-02-28", "close": 39.78, "volume": 574781.0}, {"date": "2023-03-01", "close": 38.72, "volume": 660231.0}, {"date": "2023-03-02", "close": 38.58, "volume": 392830.0}, {"date": "2023-03-03", "close": 40.33, "volume": 296097.0}, {"date": "2023-03-06", "close": 40.17, "volume": 325698.0}, {"date": "2023-03-07", "close": 41.11, "volume": 422038.0}, {"date": "2023-03-08", "close": 40.29, "volume": 435746.0}, {"date": "2023-03-09", "close": 36.44, "volume": 684219.0}, {"date": "2023-03-10", "close": 32.08, "volume": 1972338.0}, {"date": "2023-03-13", "close": 29.99, "volume": 1489904.0}, {"date": "2023-03-14", "close": 31.75, "volume": 977260.0}, {"date": "2023-03-15", "close": 30.92, "volume": 879429.0}, {"date": "2023-03-16", "close": 31.74, "volume": 1147626.0}, {"date": "2023-03-17", "close": 29.78, "volume": 1129743.0}, {"date": "2023-03-20", "close": 30.02, "volume": 507887.0}, {"date": "2023-03-21", "close": 31.41, "volume": 496387.0}, {"date": "2023-03-22", "close": 30.07, "volume": 394958.0}, {"date": "2023-03-23", "close": 28.71, "volume": 805009.0}, {"date": "2023-03-24", "close": 26.96, "volume": 1450915.0}, {"date": "2023-03-27", "close": 28.33, "volume": 462031.0}, {"date": "2023-03-28", "close": 27.38, "volume": 335244.0}, {"date": "2023-03-29", "close": 28.9, "volume": 297535.0}, {"date": "2023-03-30", "close": 28.39, "volume": 379930.0}, {"date": "2023-03-31", "close": 28.39, "volume": 444472.0}, {"date": "2023-04-03", "close": 27.92, "volume": 345170.0}, {"date": "2023-04-04", "close": 27.78, "volume": 410726.0}, {"date": "2023-04-05", "close": 26.05, "volume": 635036.0}, {"date": "2023-04-06", "close": 25.27, "volume": 515969.0}, {"date": "2023-04-10", "close": 25.79, "volume": 534045.0}, {"date": "2023-04-11", "close": 27.13, "volume": 352461.0}, {"date": "2023-04-12", "close": 26.8, "volume": 259061.0}, {"date": "2023-04-13", "close": 27.62, "volume": 240562.0}, {"date": "2023-04-14", "close": 27.97, "volume": 256366.0}, {"date": "2023-04-17", "close": 29.68, "volume": 389733.0}, {"date": "2023-04-18", "close": 31.02, "volume": 408145.0}, {"date": "2023-04-19", "close": 31.59, "volume": 360539.0}, {"date": "2023-04-20", "close": 31.98, "volume": 509452.0}, {"date": "2023-04-21", "close": 32.77, "volume": 386155.0}, {"date": "2023-04-24", "close": 32.09, "volume": 550069.0}, {"date": "2023-04-25", "close": 30.23, "volume": 381828.0}, {"date": "2023-04-26", "close": 29.39, "volume": 362718.0}, {"date": "2023-04-27", "close": 31.11, "volume": 450258.0}, {"date": "2023-04-28", "close": 31.5, "volume": 251748.0}, {"date": "2023-05-01", "close": 30.76, "volume": 196478.0}, {"date": "2023-05-02", "close": 29.01, "volume": 311292.0}, {"date": "2023-05-03", "close": 28.78, "volume": 286023.0}, {"date": "2023-05-04", "close": 28.1, "volume": 489490.0}, {"date": "2023-05-05", "close": 36.69, "volume": 1100771.0}, {"date": "2023-05-08", "close": 36.85, "volume": 434181.0}, {"date": "2023-05-09", "close": 39.2, "volume": 427186.0}, {"date": "2023-05-10", "close": 37.92, "volume": 407605.0}, {"date": "2023-05-11", "close": 36.81, "volume": 255760.0}, {"date": "2023-05-12", "close": 34.41, "volume": 274364.0}, {"date": "2023-05-15", "close": 33.33, "volume": 239795.0}, {"date": "2023-05-16", "close": 33.7, "volume": 299298.0}, {"date": "2023-05-17", "close": 36.41, "volume": 259612.0}, {"date": "2023-05-18", "close": 36.48, "volume": 186503.0}, {"date": "2023-05-19", "close": 36.41, "volume": 206379.0}, {"date": "2023-05-22", "close": 37.55, "volume": 161108.0}, {"date": "2023-05-23", "close": 37.35, "volume": 243449.0}, {"date": "2023-05-24", "close": 36.83, "volume": 137228.0}, {"date": "2023-05-25", "close": 37.13, "volume": 186667.0}, {"date": "2023-05-26", "close": 38.01, "volume": 215009.0}, {"date": "2023-05-30", "close": 36.59, "volume": 201673.0}, {"date": "2023-05-31", "close": 36.18, "volume": 197755.0}, {"date": "2023-06-01", "close": 36.43, "volume": 149374.0}, {"date": "2023-06-02", "close": 37.5, "volume": 186733.0}, {"date": "2023-06-05", "close": 37.38, "volume": 230672.0}, {"date": "2023-06-06", "close": 37.94, "volume": 230556.0}, {"date": "2023-06-07", "close": 37.75, "volume": 247907.0}, {"date": "2023-06-08", "close": 37.81, "volume": 130362.0}, {"date": "2023-06-09", "close": 37.28, "volume": 135602.0}, {"date": "2023-06-12", "close": 37.23, "volume": 159821.0}, {"date": "2023-06-13", "close": 38.91, "volume": 265438.0}, {"date": "2023-06-14", "close": 38.92, "volume": 244110.0}, {"date": "2023-06-15", "close": 41.01, "volume": 393279.0}, {"date": "2023-06-16", "close": 41.37, "volume": 609320.0}, {"date": "2023-06-20", "close": 43.19, "volume": 410983.0}, {"date": "2023-06-21", "close": 42.56, "volume": 226553.0}, {"date": "2023-06-22", "close": 41.74, "volume": 144724.0}, {"date": "2023-06-23", "close": 41.93, "volume": 467171.0}, {"date": "2023-06-26", "close": 42.12, "volume": 175341.0}, {"date": "2023-06-27", "close": 44.1, "volume": 202740.0}, {"date": "2023-06-28", "close": 46.62, "volume": 420426.0}, {"date": "2023-06-29", "close": 46.19, "volume": 280144.0}, {"date": "2023-06-30", "close": 45.98, "volume": 139236.0}, {"date": "2023-07-03", "close": 46.26, "volume": 67717.0}, {"date": "2023-07-05", "close": 45.31, "volume": 131769.0}, {"date": "2023-07-06", "close": 44.28, "volume": 207642.0}, {"date": "2023-07-07", "close": 44.73, "volume": 119513.0}, {"date": "2023-07-10", "close": 46.41, "volume": 241374.0}, {"date": "2023-07-11", "close": 47.5, "volume": 159751.0}, {"date": "2023-07-12", "close": 48.08, "volume": 171100.0}, {"date": "2023-07-13", "close": 50.17, "volume": 265973.0}, {"date": "2023-07-14", "close": 49.62, "volume": 161276.0}, {"date": "2023-07-17", "close": 51.28, "volume": 207020.0}, {"date": "2023-07-18", "close": 54.53, "volume": 451489.0}, {"date": "2023-07-19", "close": 56.08, "volume": 348830.0}, {"date": "2023-07-20", "close": 56.4, "volume": 360759.0}, {"date": "2023-07-21", "close": 56.4, "volume": 352524.0}, {"date": "2023-07-24", "close": 58.54, "volume": 227419.0}, {"date": "2023-07-25", "close": 57.72, "volume": 318593.0}, {"date": "2023-07-26", "close": 59.13, "volume": 1626295.0}, {"date": "2023-07-27", "close": 56.16, "volume": 534083.0}, {"date": "2023-07-28", "close": 55.86, "volume": 441139.0}, {"date": "2023-07-31", "close": 55.53, "volume": 345683.0}, {"date": "2023-08-01", "close": 54.45, "volume": 195280.0}, {"date": "2023-08-02", "close": 53.51, "volume": 223818.0}, {"date": "2023-08-03", "close": 52.68, "volume": 130190.0}, {"date": "2023-08-04", "close": 53.96, "volume": 157542.0}, {"date": "2023-08-07", "close": 55.35, "volume": 205721.0}, {"date": "2023-08-08", "close": 55.14, "volume": 245008.0}, {"date": "2023-08-09", "close": 53.08, "volume": 245991.0}, {"date": "2023-08-10", "close": 50.24, "volume": 275983.0}, {"date": "2023-08-11", "close": 52.18, "volume": 174680.0}, {"date": "2023-08-14", "close": 52.66, "volume": 153270.0}, {"date": "2023-08-15", "close": 51.78, "volume": 118673.0}, {"date": "2023-08-16", "close": 50.08, "volume": 228126.0}, {"date": "2023-08-17", "close": 49.75, "volume": 124908.0}, {"date": "2023-08-18", "close": 49.03, "volume": 268291.0}, {"date": "2023-08-21", "close": 46.93, "volume": 439893.0}, {"date": "2023-08-22", "close": 47.88, "volume": 463621.0}, {"date": "2023-08-23", "close": 45.88, "volume": 434061.0}, {"date": "2023-08-24", "close": 45.08, "volume": 494758.0}, {"date": "2023-08-25", "close": 45.14, "volume": 262895.0}, {"date": "2023-08-28", "close": 48.96, "volume": 317205.0}, {"date": "2023-08-29", "close": 51.07, "volume": 359925.0}, {"date": "2023-08-30", "close": 51.91, "volume": 186495.0}, {"date": "2023-08-31", "close": 51.205, "volume": 178165.0}, {"date": "2023-09-01", "close": 51.13, "volume": 125582.0}, {"date": "2023-09-05", "close": 49.11, "volume": 216497.0}, {"date": "2023-09-06", "close": 47.55, "volume": 169747.0}, {"date": "2023-09-07", "close": 47.06, "volume": 145839.0}, {"date": "2023-09-08", "close": 46.52, "volume": 122103.0}, {"date": "2023-09-11", "close": 47.1, "volume": 167564.0}, {"date": "2023-09-12", "close": 45.66, "volume": 265553.0}, {"date": "2023-09-13", "close": 44.58, "volume": 324136.0}, {"date": "2023-09-14", "close": 45.71, "volume": 247113.0}, {"date": "2023-09-15", "close": 45.74, "volume": 473913.0}, {"date": "2023-09-18", "close": 44.94, "volume": 163517.0}, {"date": "2023-09-19", "close": 44.39, "volume": 201049.0}, {"date": "2023-09-20", "close": 44.44, "volume": 128135.0}, {"date": "2023-09-21", "close": 42.82, "volume": 342117.0}, {"date": "2023-09-22", "close": 39.99, "volume": 817516.0}, {"date": "2023-09-25", "close": 42.16, "volume": 244991.0}, {"date": "2023-09-26", "close": 40.51, "volume": 279678.0}, {"date": "2023-09-27", "close": 41.6, "volume": 182027.0}, {"date": "2023-09-28", "close": 41.83, "volume": 197596.0}, {"date": "2023-09-29", "close": 40.99, "volume": 153084.0}, {"date": "2023-10-02", "close": 38.19, "volume": 471655.0}, {"date": "2023-10-03", "close": 37.15, "volume": 314759.0}, {"date": "2023-10-04", "close": 38.92, "volume": 247147.0}, {"date": "2023-10-05", "close": 39.76, "volume": 181570.0}, {"date": "2023-10-06", "close": 39.64, "volume": 228604.0}, {"date": "2023-10-09", "close": 41.42, "volume": 190234.0}, {"date": "2023-10-10", "close": 42.68, "volume": 179399.0}, {"date": "2023-10-11", "close": 43.1, "volume": 135231.0}, {"date": "2023-10-12", "close": 40.5, "volume": 128438.0}, {"date": "2023-10-13", "close": 39.8, "volume": 262667.0}, {"date": "2023-10-16", "close": 41.44, "volume": 205618.0}, {"date": "2023-10-17", "close": 42.01, "volume": 207199.0}, {"date": "2023-10-18", "close": 40.49, "volume": 217427.0}, {"date": "2023-10-19", "close": 38.65, "volume": 189192.0}, {"date": "2023-10-20", "close": 38.02, "volume": 347900.0}, {"date": "2023-10-23", "close": 38.17, "volume": 287144.0}, {"date": "2023-10-24", "close": 38.24, "volume": 231362.0}, {"date": "2023-10-25", "close": 35.99, "volume": 269361.0}, {"date": "2023-10-26", "close": 35.22, "volume": 285161.0}, {"date": "2023-10-27", "close": 35.99, "volume": 335031.0}, {"date": "2023-10-30", "close": 36.28, "volume": 161159.0}, {"date": "2023-10-31", "close": 36.21, "volume": 137362.0}, {"date": "2023-11-01", "close": 36.42, "volume": 146843.0}, {"date": "2023-11-02", "close": 39.43, "volume": 327815.0}, {"date": "2023-11-03", "close": 41.56, "volume": 301916.0}, {"date": "2023-11-06", "close": 32.54, "volume": 1438342.0}, {"date": "2023-11-07", "close": 34.78, "volume": 1828282.0}, {"date": "2023-11-08", "close": 30.57, "volume": 2904532.0}, {"date": "2023-11-09", "close": 30.07, "volume": 1009412.0}, {"date": "2023-11-10", "close": 25.6, "volume": 2134677.0}, {"date": "2023-11-13", "close": 22.01, "volume": 8259020.0}, {"date": "2023-11-14", "close": 24.2, "volume": 2171575.0}, {"date": "2023-11-15", "close": 24.28, "volume": 1370498.0}, {"date": "2023-11-16", "close": 22.04, "volume": 1587141.0}, {"date": "2023-11-17", "close": 21.87, "volume": 1493068.0}, {"date": "2023-11-20", "close": 24.93, "volume": 1662303.0}, {"date": "2023-11-21", "close": 23.88, "volume": 754546.0}, {"date": "2023-11-22", "close": 22.8, "volume": 1222132.0}, {"date": "2023-11-24", "close": 20.95, "volume": 737753.0}, {"date": "2023-11-27", "close": 19.17, "volume": 2411871.0}, {"date": "2023-11-28", "close": 17.9, "volume": 2338052.0}, {"date": "2023-11-29", "close": 18.23, "volume": 1150550.0}, {"date": "2023-11-30", "close": 18.4, "volume": 1758253.0}, {"date": "2023-12-01", "close": 20.15, "volume": 1664188.0}, {"date": "2023-12-04", "close": 23.13, "volume": 1912584.0}, {"date": "2023-12-05", "close": 21.26, "volume": 932307.0}, {"date": "2023-12-06", "close": 22.3, "volume": 658382.0}, {"date": "2023-12-07", "close": 24.65, "volume": 1622222.0}, {"date": "2023-12-08", "close": 25.28, "volume": 877953.0}, {"date": "2023-12-11", "close": 25.49, "volume": 776903.0}, {"date": "2023-12-12", "close": 22.985, "volume": 1348113.0}, {"date": "2023-12-13", "close": 21.6, "volume": 4701731.0}, {"date": "2023-12-14", "close": 20.44, "volume": 2977299.0}, {"date": "2023-12-15", "close": 20.45, "volume": 3087017.0}, {"date": "2023-12-18", "close": 21.46, "volume": 1498315.0}, {"date": "2023-12-19", "close": 20.78, "volume": 1670606.0}, {"date": "2023-12-20", "close": 20.02, "volume": 1552496.0}, {"date": "2023-12-21", "close": 21.31, "volume": 1606564.0}, {"date": "2023-12-22", "close": 20.11, "volume": 1653909.0}, {"date": "2023-12-26", "close": 19.32, "volume": 1336467.0}, {"date": "2023-12-27", "close": 20.49, "volume": 1534612.0}, {"date": "2023-12-28", "close": 20.71, "volume": 1126239.0}, {"date": "2023-12-29", "close": 20.99, "volume": 863141.0}, {"date": "2024-01-02", "close": 24.08, "volume": 2156181.0}, {"date": "2024-01-03", "close": 22.79, "volume": 1050111.0}, {"date": "2024-01-04", "close": 21.88, "volume": 857779.0}, {"date": "2024-01-05", "close": 22.26, "volume": 886637.0}, {"date": "2024-01-08", "close": 22.4, "volume": 701005.0}, {"date": "2024-01-09", "close": 22.4, "volume": 579298.0}, {"date": "2024-01-10", "close": 23.2, "volume": 876647.0}, {"date": "2024-01-11", "close": 22.82, "volume": 729113.0}, {"date": "2024-01-12", "close": 23.17, "volume": 1262902.0}, {"date": "2024-01-16", "close": 23.15, "volume": 584922.0}, {"date": "2024-01-17", "close": 22.04, "volume": 697833.0}, {"date": "2024-01-18", "close": 21.45, "volume": 844603.0}, {"date": "2024-01-19", "close": 20.18, "volume": 1511894.0}, {"date": "2024-01-22", "close": 19.68, "volume": 2232987.0}, {"date": "2024-01-23", "close": 20.55, "volume": 921236.0}, {"date": "2024-01-24", "close": 20.23, "volume": 493304.0}, {"date": "2024-01-25", "close": 20.28, "volume": 316535.0}, {"date": "2024-01-26", "close": 19.855, "volume": 585692.0}, {"date": "2024-01-29", "close": 24.24, "volume": 1765318.0}, {"date": "2024-01-30", "close": 25.38, "volume": 1617307.0}, {"date": "2024-01-31", "close": 23.42, "volume": 1993009.0}, {"date": "2024-02-01", "close": 21.9, "volume": 1033735.0}, {"date": "2024-02-02", "close": 20.29, "volume": 1085663.0}, {"date": "2024-02-05", "close": 18.79, "volume": 961413.0}, {"date": "2024-02-06", "close": 19.15, "volume": 867071.0}, {"date": "2024-02-07", "close": 18.34, "volume": 1450820.0}, {"date": "2024-02-08", "close": 18.15, "volume": 603040.0}, {"date": "2024-02-09", "close": 18.55, "volume": 648277.0}, {"date": "2024-02-12", "close": 20.84, "volume": 1206287.0}, {"date": "2024-02-13", "close": 18.73, "volume": 955433.0}, {"date": "2024-02-14", "close": 19.115, "volume": 578411.0}, {"date": "2024-02-15", "close": 17.68, "volume": 2754975.0}, {"date": "2024-02-16", "close": 17.355, "volume": 1260292.0}, {"date": "2024-02-20", "close": 16.0, "volume": 1775042.0}, {"date": "2024-02-21", "close": 15.2, "volume": 1557710.0}, {"date": "2024-02-22", "close": 16.55, "volume": 4350256.0}, {"date": "2024-02-23", "close": 15.67, "volume": 1775689.0}, {"date": "2024-02-26", "close": 15.92, "volume": 1590192.0}, {"date": "2024-02-27", "close": 17.12, "volume": 1097675.0}, {"date": "2024-02-28", "close": 19.05, "volume": 1871145.0}, {"date": "2024-02-29", "close": 18.33, "volume": 2544851.0}, {"date": "2024-03-01", "close": 16.845, "volume": 3453247.0}, {"date": "2024-03-04", "close": 20.85, "volume": 3868714.0}, {"date": "2024-03-05", "close": 21.05, "volume": 1712262.0}, {"date": "2024-03-06", "close": 23.63, "volume": 2123188.0}, {"date": "2024-03-07", "close": 22.51, "volume": 1806737.0}, {"date": "2024-03-08", "close": 23.25, "volume": 1797598.0}, {"date": "2024-03-11", "close": 20.69, "volume": 1318409.0}, {"date": "2024-03-12", "close": 20.1, "volume": 856844.0}, {"date": "2024-03-13", "close": 19.3, "volume": 845931.0}, {"date": "2024-03-14", "close": 17.56, "volume": 1518149.0}, {"date": "2024-03-15", "close": 17.58, "volume": 2062108.0}, {"date": "2024-03-18", "close": 17.16, "volume": 2938820.0}, {"date": "2024-03-19", "close": 18.22, "volume": 1147751.0}, {"date": "2024-03-20", "close": 20.33, "volume": 1197877.0}, {"date": "2024-03-21", "close": 20.88, "volume": 826251.0}, {"date": "2024-03-22", "close": 19.49, "volume": 1095513.0}, {"date": "2024-03-25", "close": 19.01, "volume": 540395.0}, {"date": "2024-03-26", "close": 17.75, "volume": 617453.0}, {"date": "2024-03-27", "close": 18.97, "volume": 670243.0}, {"date": "2024-03-28", "close": 21.17, "volume": 1804949.0}, {"date": "2024-04-01", "close": 22.47, "volume": 963510.0}, {"date": "2024-04-02", "close": 22.47, "volume": 660624.0}, {"date": "2024-04-03", "close": 22.96, "volume": 1771569.0}, {"date": "2024-04-04", "close": 23.11, "volume": 669305.0}, {"date": "2024-04-05", "close": 23.38, "volume": 486276.0}, {"date": "2024-04-08", "close": 26.37, "volume": 1690100.0}, {"date": "2024-04-09", "close": 23.5, "volume": 1198441.0}, {"date": "2024-04-10", "close": 22.7, "volume": 645638.0}, {"date": "2024-04-11", "close": 22.94, "volume": 621103.0}, {"date": "2024-04-12", "close": 21.27, "volume": 879158.0}, {"date": "2024-04-15", "close": 20.32, "volume": 628328.0}, {"date": "2024-04-16", "close": 20.92, "volume": 400115.0}, {"date": "2024-04-17", "close": 20.46, "volume": 281507.0}, {"date": "2024-04-18", "close": 19.75, "volume": 591972.0}, {"date": "2024-04-19", "close": 19.99, "volume": 837093.0}, {"date": "2024-04-22", "close": 21.54, "volume": 1089367.0}, {"date": "2024-04-23", "close": 21.72, "volume": 523096.0}, {"date": "2024-04-24", "close": 29.75, "volume": 12195650.0}, {"date": "2024-04-25", "close": 34.69, "volume": 3319820.0}, {"date": "2024-04-26", "close": 36.82, "volume": 4547480.0}, {"date": "2024-04-29", "close": 38.55, "volume": 1879097.0}, {"date": "2024-04-30", "close": 34.4, "volume": 1388055.0}, {"date": "2024-05-01", "close": 32.69, "volume": 843430.0}, {"date": "2024-05-02", "close": 33.58, "volume": 942742.0}, {"date": "2024-05-03", "close": 31.1, "volume": 1114429.0}, {"date": "2024-05-06", "close": 30.02, "volume": 901850.0}, {"date": "2024-05-07", "close": 31.82, "volume": 572776.0}, {"date": "2024-05-08", "close": 31.49, "volume": 448547.0}, {"date": "2024-05-09", "close": 32.35, "volume": 584881.0}, {"date": "2024-05-10", "close": 32.14, "volume": 467114.0}, {"date": "2024-05-13", "close": 34.98, "volume": 1014107.0}, {"date": "2024-05-14", "close": 34.23, "volume": 1046299.0}, {"date": "2024-05-15", "close": 32.16, "volume": 1304145.0}, {"date": "2024-05-16", "close": 28.52, "volume": 2018541.0}, {"date": "2024-05-17", "close": 28.41, "volume": 1019240.0}, {"date": "2024-05-20", "close": 30.71, "volume": 1041691.0}, {"date": "2024-05-21", "close": 30.17, "volume": 394549.0}, {"date": "2024-05-22", "close": 31.95, "volume": 1143992.0}, {"date": "2024-05-23", "close": 30.49, "volume": 617814.0}, {"date": "2024-05-24", "close": 30.7, "volume": 439497.0}, {"date": "2024-05-28", "close": 28.49, "volume": 669820.0}, {"date": "2024-05-29", "close": 26.69, "volume": 710217.0}, {"date": "2024-05-30", "close": 24.81, "volume": 1083977.0}, {"date": "2024-05-31", "close": 23.96, "volume": 808337.0}, {"date": "2024-06-03", "close": 23.355, "volume": 1156284.0}, {"date": "2024-06-04", "close": 23.35, "volume": 487454.0}, {"date": "2024-06-05", "close": 23.63, "volume": 577779.0}, {"date": "2024-06-06", "close": 23.17, "volume": 725729.0}, {"date": "2024-06-07", "close": 22.52, "volume": 524343.0}, {"date": "2024-06-10", "close": 22.38, "volume": 594095.0}, {"date": "2024-06-11", "close": 22.69, "volume": 551446.0}, {"date": "2024-06-12", "close": 23.0, "volume": 777902.0}, {"date": "2024-06-13", "close": 22.06, "volume": 655590.0}, {"date": "2024-06-14", "close": 20.6, "volume": 897506.0}, {"date": "2024-06-17", "close": 18.93, "volume": 1205336.0}, {"date": "2024-06-18", "close": 19.14, "volume": 589149.0}, {"date": "2024-06-20", "close": 20.59, "volume": 1035752.0}, {"date": "2024-06-21", "close": 20.49, "volume": 1333922.0}, {"date": "2024-06-24", "close": 20.37, "volume": 440985.0}, {"date": "2024-06-25", "close": 19.6, "volume": 642651.0}, {"date": "2024-06-26", "close": 17.95, "volume": 1552276.0}, {"date": "2024-06-27", "close": 17.29, "volume": 1279792.0}, {"date": "2024-06-28", "close": 17.64, "volume": 970761.0}, {"date": "2024-07-01", "close": 17.45, "volume": 818200.0}, {"date": "2024-07-02", "close": 16.81, "volume": 1014128.0}, {"date": "2024-07-03", "close": 16.97, "volume": 967847.0}, {"date": "2024-07-05", "close": 15.05, "volume": 1697104.0}, {"date": "2024-07-08", "close": 14.99, "volume": 1819832.0}, {"date": "2024-07-09", "close": 16.11, "volume": 2480788.0}, {"date": "2024-07-10", "close": 17.21, "volume": 969449.0}, {"date": "2024-07-11", "close": 17.62, "volume": 938597.0}, {"date": "2024-07-12", "close": 18.03, "volume": 615391.0}, {"date": "2024-07-15", "close": 16.67, "volume": 1017668.0}, {"date": "2024-07-16", "close": 17.43, "volume": 989716.0}, {"date": "2024-07-17", "close": 19.81, "volume": 1792552.0}, {"date": "2024-07-18", "close": 17.92, "volume": 1344797.0}, {"date": "2024-07-19", "close": 17.43, "volume": 1009585.0}, {"date": "2024-07-22", "close": 17.06, "volume": 929447.0}, {"date": "2024-07-23", "close": 17.55, "volume": 600079.0}, {"date": "2024-07-24", "close": 15.94, "volume": 1608142.0}, {"date": "2024-07-25", "close": 16.74, "volume": 841904.0}, {"date": "2024-07-26", "close": 18.52, "volume": 1282017.0}, {"date": "2024-07-29", "close": 17.99, "volume": 766521.0}, {"date": "2024-07-30", "close": 18.84, "volume": 763644.0}, {"date": "2024-07-31", "close": 19.2, "volume": 1312530.0}, {"date": "2024-08-01", "close": 19.12, "volume": 888744.0}, {"date": "2024-08-02", "close": 18.21, "volume": 866647.0}, {"date": "2024-08-05", "close": 17.09, "volume": 887592.0}, {"date": "2024-08-06", "close": 17.56, "volume": 569430.0}, {"date": "2024-08-07", "close": 17.56, "volume": 676713.0}, {"date": "2024-08-08", "close": 17.37, "volume": 546511.0}, {"date": "2024-08-09", "close": 16.95, "volume": 947950.0}, {"date": "2024-08-12", "close": 8.15, "volume": 14165280.0}, {"date": "2024-08-13", "close": 7.22, "volume": 5222503.0}, {"date": "2024-08-14", "close": 6.97, "volume": 4773700.0}, {"date": "2024-08-15", "close": 5.04, "volume": 11598360.0}, {"date": "2024-08-16", "close": 5.85, "volume": 21311310.0}, {"date": "2024-08-19", "close": 5.51, "volume": 6089555.0}, {"date": "2024-08-20", "close": 5.485, "volume": 1942139.0}, {"date": "2024-08-21", "close": 7.99, "volume": 44491860.0}, {"date": "2024-08-22", "close": 6.08, "volume": 10483020.0}, {"date": "2024-08-23", "close": 6.215, "volume": 3765017.0}, {"date": "2024-08-26", "close": 5.96, "volume": 2514629.0}, {"date": "2024-08-27", "close": 5.75, "volume": 1297011.0}, {"date": "2024-08-28", "close": 5.4, "volume": 3442030.0}, {"date": "2024-08-29", "close": 5.48, "volume": 1832379.0}, {"date": "2024-08-30", "close": 4.915, "volume": 2720253.0}, {"date": "2024-09-03", "close": 5.84, "volume": 3735219.0}, {"date": "2024-09-04", "close": 5.4, "volume": 2013954.0}, {"date": "2024-09-05", "close": 5.29, "volume": 1100641.0}, {"date": "2024-09-06", "close": 5.38, "volume": 1832294.0}, {"date": "2024-09-09", "close": 5.93, "volume": 4858642.0}, {"date": "2024-09-10", "close": 5.67, "volume": 1595229.0}, {"date": "2024-09-11", "close": 6.1, "volume": 2084899.0}, {"date": "2024-09-12", "close": 6.21, "volume": 1209119.0}, {"date": "2024-09-13", "close": 6.06, "volume": 1953585.0}, {"date": "2024-09-16", "close": 5.75, "volume": 1436002.0}, {"date": "2024-09-17", "close": 5.79, "volume": 981398.0}, {"date": "2024-09-18", "close": 6.015, "volume": 1852588.0}, {"date": "2024-09-19", "close": 5.78, "volume": 1074102.0}, {"date": "2024-09-20", "close": 5.8, "volume": 6491888.0}, {"date": "2024-09-23", "close": 5.615, "volume": 2014004.0}, {"date": "2024-09-24", "close": 5.41, "volume": 1336171.0}, {"date": "2024-09-25", "close": 5.03, "volume": 2236075.0}, {"date": "2024-09-26", "close": 5.21, "volume": 2173612.0}, {"date": "2024-09-27", "close": 5.305, "volume": 1450403.0}, {"date": "2024-09-30", "close": 5.25, "volume": 1291922.0}, {"date": "2024-10-01", "close": 5.25, "volume": 936332.0}, {"date": "2024-10-02", "close": 5.32, "volume": 817645.0}, {"date": "2024-10-03", "close": 5.05, "volume": 1217122.0}, {"date": "2024-10-04", "close": 4.87, "volume": 3093694.0}, {"date": "2024-10-07", "close": 4.275, "volume": 4154130.0}, {"date": "2024-10-08", "close": 4.39, "volume": 1693621.0}, {"date": "2024-10-09", "close": 4.24, "volume": 1836300.0}, {"date": "2024-10-10", "close": 4.53, "volume": 1030557.0}, {"date": "2024-10-11", "close": 4.39, "volume": 1786828.0}, {"date": "2024-10-14", "close": 5.42, "volume": 16890890.0}, {"date": "2024-10-15", "close": 4.95, "volume": 3491123.0}, {"date": "2024-10-16", "close": 5.44, "volume": 1970195.0}, {"date": "2024-10-17", "close": 5.97, "volume": 1981694.0}, {"date": "2024-10-18", "close": 6.12, "volume": 3199987.0}, {"date": "2024-10-21", "close": 6.06, "volume": 2168845.0}, {"date": "2024-10-22", "close": 5.98, "volume": 1537607.0}, {"date": "2024-10-23", "close": 5.85, "volume": 1383758.0}, {"date": "2024-10-24", "close": 5.93, "volume": 964791.0}, {"date": "2024-10-25", "close": 5.91, "volume": 866050.0}, {"date": "2024-10-28", "close": 5.63, "volume": 1920737.0}, {"date": "2024-10-29", "close": 6.35, "volume": 5887708.0}, {"date": "2024-10-30", "close": 6.08, "volume": 1226464.0}, {"date": "2024-10-31", "close": 5.895, "volume": 936654.0}, {"date": "2024-11-01", "close": 5.7, "volume": 1248980.0}, {"date": "2024-11-04", "close": 4.92, "volume": 2622625.0}, {"date": "2024-11-05", "close": 5.255, "volume": 1103660.0}, {"date": "2024-11-06", "close": 5.48, "volume": 1139946.0}, {"date": "2024-11-07", "close": 5.32, "volume": 868182.0}, {"date": "2024-11-08", "close": 5.22, "volume": 874715.0}, {"date": "2024-11-11", "close": 5.33, "volume": 779706.0}, {"date": "2024-11-12", "close": 5.08, "volume": 751764.0}, {"date": "2024-11-13", "close": 4.85, "volume": 1033793.0}, {"date": "2024-11-14", "close": 4.8, "volume": 1225061.0}, {"date": "2024-11-15", "close": 4.72, "volume": 1184338.0}, {"date": "2024-11-18", "close": 4.6, "volume": 925346.0}, {"date": "2024-11-19", "close": 4.81, "volume": 842241.0}, {"date": "2024-11-20", "close": 4.84, "volume": 531920.0}, {"date": "2024-11-21", "close": 4.83, "volume": 495551.0}, {"date": "2024-11-22", "close": 5.05, "volume": 985068.0}, {"date": "2024-11-25", "close": 5.84, "volume": 2634390.0}, {"date": "2024-11-26", "close": 5.85, "volume": 1351428.0}, {"date": "2024-11-27", "close": 5.75, "volume": 854569.0}, {"date": "2024-11-29", "close": 5.855, "volume": 449685.0}, {"date": "2024-12-02", "close": 5.48, "volume": 1304764.0}, {"date": "2024-12-03", "close": 5.41, "volume": 589087.0}, {"date": "2024-12-04", "close": 5.38, "volume": 575907.0}, {"date": "2024-12-05", "close": 5.33, "volume": 440539.0}, {"date": "2024-12-06", "close": 5.19, "volume": 846338.0}, {"date": "2024-12-09", "close": 5.035, "volume": 468416.0}, {"date": "2024-12-10", "close": 5.13, "volume": 514186.0}, {"date": "2024-12-11", "close": 5.22, "volume": 436263.0}, {"date": "2024-12-12", "close": 5.17, "volume": 382921.0}, {"date": "2024-12-13", "close": 5.04, "volume": 574119.0}, {"date": "2024-12-16", "close": 4.96, "volume": 663676.0}, {"date": "2024-12-17", "close": 5.0, "volume": 493776.0}, {"date": "2024-12-18", "close": 4.895, "volume": 854078.0}, {"date": "2024-12-19", "close": 5.09, "volume": 553940.0}, {"date": "2024-12-20", "close": 4.98, "volume": 1537921.0}, {"date": "2024-12-23", "close": 4.86, "volume": 1069813.0}, {"date": "2024-12-24", "close": 4.85, "volume": 219425.0}, {"date": "2024-12-26", "close": 4.91, "volume": 486389.0}, {"date": "2024-12-27", "close": 4.68, "volume": 950787.0}, {"date": "2024-12-30", "close": 4.53, "volume": 1575764.0}, {"date": "2024-12-31", "close": 4.59, "volume": 819725.0}, {"date": "2025-01-02", "close": 4.56, "volume": 772430.0}, {"date": "2025-01-03", "close": 4.99, "volume": 981077.0}, {"date": "2025-01-06", "close": 4.78, "volume": 747055.0}, {"date": "2025-01-07", "close": 4.775, "volume": 406420.0}, {"date": "2025-01-08", "close": 4.61, "volume": 405981.0}, {"date": "2025-01-10", "close": 4.575, "volume": 717291.0}, {"date": "2025-01-13", "close": 3.95, "volume": 1705197.0}, {"date": "2025-01-14", "close": 4.5, "volume": 2713372.0}, {"date": "2025-01-15", "close": 4.7, "volume": 1588599.0}, {"date": "2025-01-16", "close": 4.79, "volume": 919348.0}, {"date": "2025-01-17", "close": 5.0, "volume": 1548050.0}, {"date": "2025-01-21", "close": 4.745, "volume": 1030093.0}, {"date": "2025-01-22", "close": 4.65, "volume": 599075.0}, {"date": "2025-01-23", "close": 4.54, "volume": 720741.0}, {"date": "2025-01-24", "close": 4.67, "volume": 943355.0}, {"date": "2025-01-27", "close": 4.57, "volume": 568317.0}, {"date": "2025-01-28", "close": 4.83, "volume": 654837.0}, {"date": "2025-01-29", "close": 4.66, "volume": 478723.0}, {"date": "2025-01-30", "close": 4.66, "volume": 476500.0}, {"date": "2025-01-31", "close": 4.605, "volume": 453045.0}, {"date": "2025-02-03", "close": 4.52, "volume": 451477.0}, {"date": "2025-02-04", "close": 4.82, "volume": 997772.0}, {"date": "2025-02-05", "close": 4.75, "volume": 434971.0}, {"date": "2025-02-06", "close": 4.74, "volume": 1220581.0}, {"date": "2025-02-07", "close": 4.515, "volume": 569497.0}, {"date": "2025-02-10", "close": 4.35, "volume": 684195.0}, {"date": "2025-02-11", "close": 4.29, "volume": 461611.0}, {"date": "2025-02-12", "close": 4.32, "volume": 494605.0}, {"date": "2025-02-13", "close": 4.26, "volume": 419424.0}, {"date": "2025-02-14", "close": 4.13, "volume": 671171.0}, {"date": "2025-02-18", "close": 3.84, "volume": 1853084.0}, {"date": "2025-02-19", "close": 3.415, "volume": 1627172.0}, {"date": "2025-02-20", "close": 3.08, "volume": 1848679.0}, {"date": "2025-02-21", "close": 3.4, "volume": 4799957.0}, {"date": "2025-02-24", "close": 4.54, "volume": 19650890.0}, {"date": "2025-02-25", "close": 4.16, "volume": 2406626.0}, {"date": "2025-02-26", "close": 5.64, "volume": 15362760.0}, {"date": "2025-02-27", "close": 6.13, "volume": 21371950.0}, {"date": "2025-02-28", "close": 6.385, "volume": 7209770.0}, {"date": "2025-03-03", "close": 5.4, "volume": 4467514.0}, {"date": "2025-03-04", "close": 5.24, "volume": 2193458.0}, {"date": "2025-03-05", "close": 5.7, "volume": 1283875.0}, {"date": "2025-03-06", "close": 5.25, "volume": 733892.0}, {"date": "2025-03-07", "close": 4.72, "volume": 1733672.0}, {"date": "2025-03-10", "close": 4.46, "volume": 1627513.0}, {"date": "2025-03-11", "close": 4.37, "volume": 883553.0}, {"date": "2025-03-12", "close": 4.27, "volume": 596200.0}, {"date": "2025-03-13", "close": 4.16, "volume": 521435.0}, {"date": "2025-03-14", "close": 4.21, "volume": 665428.0}, {"date": "2025-03-17", "close": 4.46, "volume": 580423.0}, {"date": "2025-03-18", "close": 4.39, "volume": 861971.0}, {"date": "2025-03-19", "close": 4.28, "volume": 464016.0}, {"date": "2025-03-20", "close": 4.27, "volume": 430070.0}, {"date": "2025-03-21", "close": 4.11, "volume": 954293.0}, {"date": "2025-03-24", "close": 4.08, "volume": 516802.0}, {"date": "2025-03-25", "close": 4.05, "volume": 515192.0}, {"date": "2025-03-26", "close": 4.22, "volume": 1422314.0}, {"date": "2025-03-27", "close": 4.13, "volume": 840345.0}, {"date": "2025-03-28", "close": 4.0, "volume": 644465.0}, {"date": "2025-03-31", "close": 3.87, "volume": 594643.0}, {"date": "2025-04-01", "close": 3.89, "volume": 460513.0}, {"date": "2025-04-02", "close": 3.89, "volume": 495369.0}, {"date": "2025-04-03", "close": 3.66, "volume": 442009.0}, {"date": "2025-04-04", "close": 3.31, "volume": 1068672.0}, {"date": "2025-04-07", "close": 3.17, "volume": 1071044.0}, {"date": "2025-04-08", "close": 2.92, "volume": 1277046.0}, {"date": "2025-04-09", "close": 3.15, "volume": 1100462.0}, {"date": "2025-04-10", "close": 2.95, "volume": 533753.0}, {"date": "2025-04-11", "close": 2.97, "volume": 335472.0}, {"date": "2025-04-14", "close": 2.95, "volume": 570186.0}, {"date": "2025-04-15", "close": 2.8, "volume": 527871.0}, {"date": "2025-04-16", "close": 3.06, "volume": 1059958.0}, {"date": "2025-04-17", "close": 3.16, "volume": 2736705.0}, {"date": "2025-04-21", "close": 2.95, "volume": 895798.0}, {"date": "2025-04-22", "close": 3.03, "volume": 642674.0}, {"date": "2025-04-23", "close": 3.14, "volume": 650618.0}, {"date": "2025-04-24", "close": 3.23, "volume": 544070.0}, {"date": "2025-04-25", "close": 3.09, "volume": 440399.0}, {"date": "2025-04-28", "close": 2.99, "volume": 494597.0}, {"date": "2025-04-29", "close": 2.9, "volume": 506359.0}, {"date": "2025-04-30", "close": 2.93, "volume": 597836.0}, {"date": "2025-05-01", "close": 2.96, "volume": 461201.0}, {"date": "2025-05-02", "close": 2.98, "volume": 512215.0}, {"date": "2025-05-05", "close": 2.9, "volume": 560811.0}, {"date": "2025-05-06", "close": 2.86, "volume": 417952.0}, {"date": "2025-05-07", "close": 2.8, "volume": 415280.0}, {"date": "2025-05-08", "close": 2.82, "volume": 399918.0}, {"date": "2025-05-09", "close": 3.02, "volume": 1284194.0}, {"date": "2025-05-12", "close": 3.22, "volume": 896435.0}, {"date": "2025-05-13", "close": 3.28, "volume": 466679.0}, {"date": "2025-05-14", "close": 3.3, "volume": 388455.0}, {"date": "2025-05-15", "close": 3.36, "volume": 480914.0}, {"date": "2025-05-16", "close": 3.34, "volume": 348385.0}, {"date": "2025-05-19", "close": 3.22, "volume": 422745.0}, {"date": "2025-05-20", "close": 3.27, "volume": 368326.0}, {"date": "2025-05-21", "close": 3.02, "volume": 10597010.0}, {"date": "2025-05-22", "close": 2.925, "volume": 984614.0}, {"date": "2025-05-23", "close": 2.945, "volume": 534559.0}, {"date": "2025-05-27", "close": 3.17, "volume": 730976.0}, {"date": "2025-05-28", "close": 3.12, "volume": 383092.0}, {"date": "2025-05-29", "close": 3.05, "volume": 486706.0}, {"date": "2025-05-30", "close": 3.05, "volume": 497160.0}, {"date": "2025-06-02", "close": 3.01, "volume": 484338.0}, {"date": "2025-06-03", "close": 2.95, "volume": 889838.0}, {"date": "2025-06-04", "close": 2.98, "volume": 821836.0}, {"date": "2025-06-05", "close": 2.93, "volume": 500927.0}, {"date": "2025-06-06", "close": 2.995, "volume": 1312192.0}, {"date": "2025-06-09", "close": 3.15, "volume": 714613.0}, {"date": "2025-06-10", "close": 3.17, "volume": 1397073.0}, {"date": "2025-06-11", "close": 3.03, "volume": 1194110.0}, {"date": "2025-06-12", "close": 3.02, "volume": 455604.0}, {"date": "2025-06-13", "close": 2.93, "volume": 563856.0}, {"date": "2025-06-16", "close": 2.94, "volume": 721322.0}, {"date": "2025-06-17", "close": 2.91, "volume": 507169.0}, {"date": "2025-06-18", "close": 2.91, "volume": 415000.0}, {"date": "2025-06-20", "close": 2.93, "volume": 957156.0}, {"date": "2025-06-23", "close": 2.98, "volume": 519727.0}, {"date": "2025-06-24", "close": 3.0, "volume": 290501.0}, {"date": "2025-06-25", "close": 3.01, "volume": 457837.0}, {"date": "2025-06-26", "close": 2.99, "volume": 403867.0}, {"date": "2025-06-27", "close": 2.93, "volume": 7615657.0}, {"date": "2025-06-30", "close": 2.97, "volume": 809750.0}, {"date": "2025-07-01", "close": 3.21, "volume": 1626339.0}, {"date": "2025-07-02", "close": 3.23, "volume": 771107.0}, {"date": "2025-07-03", "close": 3.28, "volume": 376718.0}, {"date": "2025-07-07", "close": 3.29, "volume": 515782.0}, {"date": "2025-07-08", "close": 3.92, "volume": 1686024.0}, {"date": "2025-07-09", "close": 4.28, "volume": 1411913.0}, {"date": "2025-07-10", "close": 4.45, "volume": 1492678.0}, {"date": "2025-07-11", "close": 4.3, "volume": 1356417.0}, {"date": "2025-07-14", "close": 4.54, "volume": 1551982.0}, {"date": "2025-07-15", "close": 4.62, "volume": 1122401.0}, {"date": "2025-07-16", "close": 4.87, "volume": 898304.0}, {"date": "2025-07-17", "close": 5.79, "volume": 3406942.0}, {"date": "2025-07-18", "close": 5.27, "volume": 3033635.0}, {"date": "2025-07-21", "close": 5.01, "volume": 1315261.0}, {"date": "2025-07-22", "close": 5.77, "volume": 1904912.0}, {"date": "2025-07-23", "close": 5.47, "volume": 2096635.0}, {"date": "2025-07-24", "close": 5.95, "volume": 1770314.0}, {"date": "2025-07-25", "close": 5.575, "volume": 1635018.0}, {"date": "2025-07-28", "close": 6.115, "volume": 3235923.0}, {"date": "2025-07-29", "close": 5.51, "volume": 1239874.0}, {"date": "2025-07-30", "close": 5.31, "volume": 808657.0}, {"date": "2025-07-31", "close": 5.37, "volume": 1051544.0}, {"date": "2025-08-01", "close": 5.1, "volume": 799000.0}, {"date": "2025-08-04", "close": 5.2, "volume": 757946.0}, {"date": "2025-08-05", "close": 5.48, "volume": 594493.0}, {"date": "2025-08-06", "close": 5.08, "volume": 486882.0}, {"date": "2025-08-07", "close": 5.13, "volume": 1613329.0}, {"date": "2025-08-08", "close": 5.25, "volume": 843121.0}, {"date": "2025-08-11", "close": 5.36, "volume": 602352.0}, {"date": "2025-08-12", "close": 5.64, "volume": 730107.0}, {"date": "2025-08-13", "close": 6.01, "volume": 1319655.0}, {"date": "2025-08-14", "close": 6.915, "volume": 4086216.0}, {"date": "2025-08-15", "close": 6.82, "volume": 1991497.0}, {"date": "2025-08-18", "close": 6.8, "volume": 2059140.0}, {"date": "2025-08-19", "close": 6.245, "volume": 967983.0}, {"date": "2025-08-20", "close": 6.095, "volume": 667963.0}, {"date": "2025-08-21", "close": 5.71, "volume": 1197520.0}, {"date": "2025-08-22", "close": 5.51, "volume": 805865.0}, {"date": "2025-08-25", "close": 5.02, "volume": 1381730.0}, {"date": "2025-08-26", "close": 5.04, "volume": 1332229.0}, {"date": "2025-08-27", "close": 5.61, "volume": 1846819.0}, {"date": "2025-08-28", "close": 5.72, "volume": 1330514.0}, {"date": "2025-08-29", "close": 5.505, "volume": 630950.0}, {"date": "2025-09-02", "close": 5.46, "volume": 519764.0}, {"date": "2025-09-03", "close": 5.38, "volume": 441413.0}, {"date": "2025-09-04", "close": 5.08, "volume": 501238.0}, {"date": "2025-09-05", "close": 4.975, "volume": 820562.0}, {"date": "2025-09-08", "close": 5.125, "volume": 836362.0}, {"date": "2025-09-09", "close": 5.305, "volume": 360403.0}, {"date": "2025-09-10", "close": 5.76, "volume": 722296.0}, {"date": "2025-09-11", "close": 6.22, "volume": 961700.0}, {"date": "2025-09-12", "close": 6.22, "volume": 1057189.0}, {"date": "2025-09-15", "close": 6.48, "volume": 874985.0}, {"date": "2025-09-16", "close": 6.75, "volume": 837055.0}, {"date": "2025-09-17", "close": 7.53, "volume": 2065552.0}, {"date": "2025-09-18", "close": 7.16, "volume": 1360079.0}, {"date": "2025-09-19", "close": 6.75, "volume": 1477073.0}, {"date": "2025-09-22", "close": 7.12, "volume": 1128035.0}, {"date": "2025-09-23", "close": 6.84, "volume": 609751.0}, {"date": "2025-09-24", "close": 6.67, "volume": 317752.0}, {"date": "2025-09-25", "close": 6.27, "volume": 403936.0}, {"date": "2025-09-26", "close": 6.26, "volume": 557865.0}, {"date": "2025-09-29", "close": 6.09, "volume": 1270907.0}, {"date": "2025-09-30", "close": 5.975, "volume": 625170.0}, {"date": "2025-10-01", "close": 5.91, "volume": 621162.0}, {"date": "2025-10-02", "close": 6.27, "volume": 869527.0}, {"date": "2025-10-03", "close": 5.94, "volume": 777458.0}, {"date": "2025-10-06", "close": 5.85, "volume": 773143.0}, {"date": "2025-10-07", "close": 5.83, "volume": 693230.0}, {"date": "2025-10-08", "close": 6.64, "volume": 1174432.0}, {"date": "2025-10-09", "close": 6.01, "volume": 749475.0}, {"date": "2025-10-10", "close": 5.67, "volume": 819541.0}, {"date": "2025-10-13", "close": 5.66, "volume": 403645.0}, {"date": "2025-10-14", "close": 5.86, "volume": 585524.0}, {"date": "2025-10-15", "close": 5.85, "volume": 315508.0}, {"date": "2025-10-16", "close": 5.43, "volume": 488357.0}, {"date": "2025-10-17", "close": 5.0, "volume": 803845.0}, {"date": "2025-10-20", "close": 5.14, "volume": 510947.0}, {"date": "2025-10-21", "close": 5.37, "volume": 649725.0}, {"date": "2025-10-22", "close": 5.14, "volume": 532372.0}, {"date": "2025-10-23", "close": 5.23, "volume": 353466.0}, {"date": "2025-10-24", "close": 5.53, "volume": 551787.0}, {"date": "2025-10-27", "close": 5.67, "volume": 292690.0}, {"date": "2025-10-28", "close": 5.47, "volume": 223994.0}, {"date": "2025-10-29", "close": 5.18, "volume": 245477.0}, {"date": "2025-10-30", "close": 4.98, "volume": 391853.0}, {"date": "2025-10-31", "close": 5.0, "volume": 336086.0}, {"date": "2025-11-03", "close": 4.77, "volume": 550823.0}, {"date": "2025-11-04", "close": 4.45, "volume": 592534.0}, {"date": "2025-11-05", "close": 4.945, "volume": 672870.0}, {"date": "2025-11-06", "close": 5.12, "volume": 678491.0}, {"date": "2025-11-07", "close": 5.35, "volume": 786512.0}, {"date": "2025-11-10", "close": 5.29, "volume": 1135712.0}, {"date": "2025-11-11", "close": 5.7, "volume": 415421.0}, {"date": "2025-11-12", "close": 5.59, "volume": 422731.0}, {"date": "2025-11-13", "close": 5.12, "volume": 716066.0}, {"date": "2025-11-14", "close": 5.01, "volume": 311862.0}, {"date": "2025-11-17", "close": 5.02, "volume": 438011.0}, {"date": "2025-11-18", "close": 5.04, "volume": 418981.0}, {"date": "2025-11-19", "close": 4.28, "volume": 1563467.0}, {"date": "2025-11-20", "close": 4.15, "volume": 657253.0}, {"date": "2025-11-21", "close": 4.32, "volume": 555971.0}, {"date": "2025-11-24", "close": 4.3, "volume": 876659.0}, {"date": "2025-11-25", "close": 4.17, "volume": 632735.0}, {"date": "2025-11-26", "close": 4.39, "volume": 377916.0}, {"date": "2025-11-28", "close": 4.34, "volume": 244045.0}, {"date": "2025-12-01", "close": 4.01, "volume": 658273.0}, {"date": "2025-12-02", "close": 3.84, "volume": 512151.0}, {"date": "2025-12-03", "close": 3.97, "volume": 575898.0}, {"date": "2025-12-04", "close": 4.21, "volume": 520587.0}, {"date": "2025-12-05", "close": 3.85, "volume": 609164.0}, {"date": "2025-12-08", "close": 3.96, "volume": 748908.0}, {"date": "2025-12-09", "close": 4.19, "volume": 630251.0}, {"date": "2025-12-10", "close": 4.0, "volume": 761397.0}, {"date": "2025-12-11", "close": 3.99, "volume": 701881.0}, {"date": "2025-12-12", "close": 3.96, "volume": 442678.0}, {"date": "2025-12-15", "close": 3.72, "volume": 3957730.0}, {"date": "2025-12-16", "close": 5.72, "volume": 25221320.0}, {"date": "2025-12-17", "close": 4.72, "volume": 6000914.0}, {"date": "2025-12-18", "close": 4.49, "volume": 2464565.0}, {"date": "2025-12-19", "close": 5.025, "volume": 2841304.0}, {"date": "2025-12-22", "close": 4.8, "volume": 1760569.0}, {"date": "2025-12-23", "close": 4.63, "volume": 1097225.0}, {"date": "2025-12-24", "close": 4.76, "volume": 685276.0}, {"date": "2025-12-26", "close": 4.78, "volume": 470422.0}, {"date": "2025-12-29", "close": 4.69, "volume": 583757.0}, {"date": "2025-12-30", "close": 4.74, "volume": 676374.0}, {"date": "2025-12-31", "close": 4.67, "volume": 542617.0}, {"date": "2026-01-02", "close": 5.18, "volume": 922704.0}, {"date": "2026-01-05", "close": 5.38, "volume": 608177.0}, {"date": "2026-01-06", "close": 5.64, "volume": 532400.0}, {"date": "2026-01-07", "close": 6.12, "volume": 834632.0}, {"date": "2026-01-08", "close": 6.9, "volume": 1685973.0}, {"date": "2026-01-09", "close": 7.0, "volume": 1706310.0}, {"date": "2026-01-12", "close": 8.09, "volume": 2121166.0}, {"date": "2026-01-13", "close": 7.44, "volume": 1418419.0}, {"date": "2026-01-14", "close": 7.54, "volume": 6109224.0}, {"date": "2026-01-15", "close": 9.5, "volume": 17933890.0}, {"date": "2026-01-16", "close": 8.89, "volume": 3504392.0}, {"date": "2026-01-20", "close": 8.96, "volume": 2684217.0}, {"date": "2026-01-21", "close": 9.56, "volume": 1528591.0}, {"date": "2026-01-22", "close": 9.99, "volume": 1325156.0}, {"date": "2026-01-23", "close": 9.77, "volume": 1234986.0}, {"date": "2026-01-26", "close": 9.24, "volume": 819459.0}, {"date": "2026-01-27", "close": 9.35, "volume": 756144.0}, {"date": "2026-01-28", "close": 9.41, "volume": 979070.0}, {"date": "2026-01-29", "close": 9.2, "volume": 1102423.0}, {"date": "2026-01-30", "close": 8.36, "volume": 1229176.0}, {"date": "2026-02-02", "close": 8.27, "volume": 721852.0}, {"date": "2026-02-03", "close": 8.56, "volume": 878391.0}, {"date": "2026-02-04", "close": 7.72, "volume": 965060.0}, {"date": "2026-02-05", "close": 7.195, "volume": 747194.0}, {"date": "2026-02-06", "close": 7.88, "volume": 647823.0}, {"date": "2026-02-09", "close": 7.81, "volume": 362391.0}, {"date": "2026-02-10", "close": 7.45, "volume": 593281.0}, {"date": "2026-02-11", "close": 7.02, "volume": 647603.0}, {"date": "2026-02-12", "close": 6.63, "volume": 622644.0}, {"date": "2026-02-13", "close": 6.82, "volume": 574035.0}, {"date": "2026-02-17", "close": 6.63, "volume": 669071.0}, {"date": "2026-02-18", "close": 7.0, "volume": 494202.0}, {"date": "2026-02-19", "close": 6.83, "volume": 370593.0}, {"date": "2026-02-20", "close": 6.8, "volume": 318383.0}, {"date": "2026-02-23", "close": 6.69, "volume": 382894.0}, {"date": "2026-02-24", "close": 6.97, "volume": 594563.0}, {"date": "2026-02-25", "close": 7.16, "volume": 341454.0}, {"date": "2026-02-26", "close": 6.75, "volume": 439200.0}, {"date": "2026-02-27", "close": 6.45, "volume": 1492066.0}, {"date": "2026-03-02", "close": 6.6, "volume": 652710.0}, {"date": "2026-03-03", "close": 6.52, "volume": 455442.0}, {"date": "2026-03-04", "close": 7.09, "volume": 1053364.0}, {"date": "2026-03-05", "close": 7.45, "volume": 1160427.0}, {"date": "2026-03-06", "close": 7.48, "volume": 860879.0}, {"date": "2026-03-09", "close": 7.38, "volume": 517866.0}, {"date": "2026-03-10", "close": 7.7, "volume": 787725.0}, {"date": "2026-03-11", "close": 7.74, "volume": 919108.0}, {"date": "2026-03-12", "close": 6.92, "volume": 1427418.0}, {"date": "2026-03-13", "close": 6.86, "volume": 1332322.0}, {"date": "2026-03-16", "close": 6.87, "volume": 800138.0}, {"date": "2026-03-17", "close": 7.24, "volume": 545887.0}, {"date": "2026-03-18", "close": 6.88, "volume": 706230.0}, {"date": "2026-03-19", "close": 7.44, "volume": 737992.0}, {"date": "2026-03-20", "close": 7.09, "volume": 861204.0}, {"date": "2026-03-23", "close": 7.27, "volume": 807119.0}, {"date": "2026-03-24", "close": 7.05, "volume": 500023.0}, {"date": "2026-03-25", "close": 7.25, "volume": 698932.0}, {"date": "2026-03-26", "close": 7.15, "volume": 661915.0}, {"date": "2026-03-27", "close": 6.79, "volume": 792700.0}, {"date": "2026-03-30", "close": 6.82, "volume": 614979.0}, {"date": "2026-03-31", "close": 7.32, "volume": 1560897.0}, {"date": "2026-04-01", "close": 6.87, "volume": 1758369.0}, {"date": "2026-04-02", "close": 6.805, "volume": 729561.0}, {"date": "2026-04-06", "close": 7.33, "volume": 921052.0}, {"date": "2026-04-07", "close": 7.11, "volume": 651892.0}, {"date": "2026-04-08", "close": 7.52, "volume": 900348.0}, {"date": "2026-04-09", "close": 7.52, "volume": 676836.0}, {"date": "2026-04-10", "close": 7.23, "volume": 454136.0}, {"date": "2026-04-13", "close": 7.64, "volume": 633053.0}, {"date": "2026-04-14", "close": 7.92, "volume": 872166.0}, {"date": "2026-04-15", "close": 7.77, "volume": 450692.0}, {"date": "2026-04-16", "close": 7.7, "volume": 416920.0}, {"date": "2026-04-17", "close": 7.8, "volume": 1034018.0}, {"date": "2026-04-20", "close": 7.35, "volume": 718496.0}, {"date": "2026-04-21", "close": 7.62, "volume": 748183.0}, {"date": "2026-04-22", "close": 7.62, "volume": 1049223.0}, {"date": "2026-04-23", "close": 7.7, "volume": 618009.0}, {"date": "2026-04-24", "close": 7.64, "volume": 351022.0}, {"date": "2026-04-27", "close": 7.755, "volume": 386951.0}, {"date": "2026-04-28", "close": 7.66, "volume": 894708.0}, {"date": "2026-04-29", "close": 7.56, "volume": 1095400.0}, {"date": "2026-04-30", "close": 8.59, "volume": 1744152.0}, {"date": "2026-05-01", "close": 8.98, "volume": 1473935.0}, {"date": "2026-05-04", "close": 8.61, "volume": 683238.0}, {"date": "2026-05-05", "close": 8.85, "volume": 682003.0}, {"date": "2026-05-06", "close": 8.95, "volume": 916801.0}, {"date": "2026-05-07", "close": 8.69, "volume": 905036.0}, {"date": "2026-05-08", "close": 8.18, "volume": 1224473.0}, {"date": "2026-05-11", "close": 9.05, "volume": 1815426.0}, {"date": "2026-05-12", "close": 8.71, "volume": 1031012.0}, {"date": "2026-05-13", "close": 8.39, "volume": 768795.0}, {"date": "2026-05-14", "close": 9.34, "volume": 1215631.0}, {"date": "2026-05-15", "close": 9.01, "volume": 711859.0}, {"date": "2026-05-18", "close": 9.42, "volume": 1064517.0}, {"date": "2026-05-19", "close": 9.7, "volume": 838038.0}, {"date": "2026-05-20", "close": 9.46, "volume": 996032.0}, {"date": "2026-05-21", "close": 10.16, "volume": 962396.0}, {"date": "2026-05-22", "close": 10.68, "volume": 1085528.0}, {"date": "2026-05-26", "close": 10.43, "volume": 1868469.0}, {"date": "2026-05-27", "close": 10.55, "volume": 815896.0}, {"date": "2026-05-28", "close": 10.27, "volume": 1608341.0}, {"date": "2026-05-29", "close": 9.33, "volume": 2499662.0}, {"date": "2026-06-01", "close": 9.82, "volume": 1384166.0}, {"date": "2026-06-02", "close": 9.79, "volume": 618990.0}, {"date": "2026-06-03", "close": 9.52, "volume": 1017737.0}, {"date": "2026-06-04", "close": 9.15, "volume": 797662.0}, {"date": "2026-06-05", "close": 8.47, "volume": 1025767.0}, {"date": "2026-06-08", "close": 8.62, "volume": 877793.0}, {"date": "2026-06-09", "close": 8.32, "volume": 707625.0}, {"date": "2026-06-10", "close": 8.32, "volume": 476605.0}, {"date": "2026-06-11", "close": 8.46, "volume": 501822.0}, {"date": "2026-06-12", "close": 8.72, "volume": 719080.0}, {"date": "2026-06-15", "close": 9.16, "volume": 791654.0}, {"date": "2026-06-16", "close": 9.0, "volume": 930282.0}, {"date": "2026-06-17", "close": 8.79, "volume": 574105.0}, {"date": "2026-06-18", "close": 9.0, "volume": 1033573.0}, {"date": "2026-06-22", "close": 9.33, "volume": 821388.0}, {"date": "2026-06-23", "close": 8.69, "volume": 659061.0}, {"date": "2026-06-24", "close": 7.505, "volume": 1386803.0}, {"date": "2026-06-25", "close": 7.11, "volume": 1687484.0}, {"date": "2026-06-26", "close": 7.55, "volume": 3880615.0}, {"date": "2026-06-29", "close": 8.18, "volume": 1234714.0}, {"date": "2026-06-30", "close": 8.04, "volume": 756165.0}, {"date": "2026-07-01", "close": 8.81, "volume": 1535833.0}, {"date": "2026-07-02", "close": 7.98, "volume": 1066935.0}, {"date": "2026-07-06", "close": 7.62, "volume": 602345.0}, {"date": "2026-07-07", "close": 7.46, "volume": 738697.0}, {"date": "2026-07-08", "close": 7.19, "volume": 603898.0}, {"date": "2026-07-09", "close": 7.33, "volume": 537598.0}, {"date": "2026-07-10", "close": 7.18, "volume": 401949.0}, {"date": "2026-07-13", "close": 7.17, "volume": 564770.0}, {"date": "2026-07-14", "close": 6.99, "volume": 430601.0}, {"date": "2026-07-15", "close": 7.18, "volume": 374531.0}, {"date": "2026-07-16", "close": 6.87, "volume": 436378.0}, {"date": "2026-07-17", "close": 6.83, "volume": 326095.0}, {"date": "2026-07-20", "close": 6.86, "volume": 342868.0}, {"date": "2026-07-21", "close": 7.06, "volume": 613618.0}, {"date": "2026-07-22", "close": 7.08, "volume": 407417.0}, {"date": "2026-07-23", "close": 6.93, "volume": 355407.0}, {"date": "2026-07-24", "close": 6.88, "volume": 438567.0}], "refreshing": true}