{"ticker": "SSRM", "overview": {"name": "SSR Mining 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": "SSRM", "has_prices": true, "as_of": "2026-07-24", "last": 26.86, "prev_close": 27.2, "change": -0.33999999999999986, "change_pct": -0.012499999999999995, "session_volume": 2719633.0, "vwap_5": 26.83115219648759, "vwap_20": 28.233253993202396, "vwap_60": 29.542752329459994, "vwap_250": 25.377753212650553, "high_52w": 35.74, "low_52w": 19.48, "avg_volume_20": 3422456.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001929", "src": "13DG", "ticker": "SSRM", "cik": "921638", "company": "SSR MINING INC.", "company_raw": "SSR MINING INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 10% passive stake in SSRM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001929-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000905148-26-002480", "src": "13DG", "ticker": "SSRM", "cik": "921638", "company": "SSR MINING INC.", "company_raw": "SSR MINING INC.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "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": "Global X Management CO LLC moves to a 4.39% passive stake in SSRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002480-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002012383-26-001422", "src": "13DG", "ticker": "SSRM", "cik": "921638", "company": "SSR MINING INC.", "company_raw": "SSR MINING INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in SSRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001422-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001929", "src": "13DG", "ticker": "SSRM", "cik": "921638", "company": "SSR MINING INC.", "company_raw": "SSR MINING INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 10% passive stake in SSRM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001929-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000905148-26-002480", "src": "13DG", "ticker": "SSRM", "cik": "921638", "company": "SSR MINING INC.", "company_raw": "SSR MINING INC.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "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": "Global X Management CO LLC moves to a 4.39% passive stake in SSRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002480-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002012383-26-001422", "src": "13DG", "ticker": "SSRM", "cik": "921638", "company": "SSR MINING INC.", "company_raw": "SSR MINING INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in SSRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001422-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}], "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": "SSR Mining Inc. - Common Stock", "new_value": "SSR MINING INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921638", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921638", "applied": 1, "detected_at": "2026-10-27T18:08:27.228756"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SSRM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.645, "volume": 620357.0}, {"date": "2021-07-28", "close": 15.94, "volume": 689037.0}, {"date": "2021-07-29", "close": 16.21, "volume": 1128035.0}, {"date": "2021-07-30", "close": 16.26, "volume": 732192.0}, {"date": "2021-08-02", "close": 16.19, "volume": 899269.0}, {"date": "2021-08-03", "close": 16.43, "volume": 1203108.0}, {"date": "2021-08-04", "close": 17.06, "volume": 2523555.0}, {"date": "2021-08-05", "close": 16.97, "volume": 1607052.0}, {"date": "2021-08-06", "close": 16.55, "volume": 1799094.0}, {"date": "2021-08-09", "close": 15.82, "volume": 1551918.0}, {"date": "2021-08-10", "close": 15.57, "volume": 1389436.0}, {"date": "2021-08-11", "close": 16.14, "volume": 1270393.0}, {"date": "2021-08-12", "close": 15.76, "volume": 1037977.0}, {"date": "2021-08-13", "close": 16.31, "volume": 1194241.0}, {"date": "2021-08-16", "close": 16.26, "volume": 710686.0}, {"date": "2021-08-17", "close": 16.08, "volume": 1000136.0}, {"date": "2021-08-18", "close": 15.73, "volume": 1065998.0}, {"date": "2021-08-19", "close": 15.32, "volume": 1183844.0}, {"date": "2021-08-20", "close": 15.37, "volume": 739931.0}, {"date": "2021-08-23", "close": 16.12, "volume": 898961.0}, {"date": "2021-08-24", "close": 16.2, "volume": 651314.0}, {"date": "2021-08-25", "close": 15.92, "volume": 771634.0}, {"date": "2021-08-26", "close": 15.86, "volume": 738409.0}, {"date": "2021-08-27", "close": 16.6, "volume": 1406531.0}, {"date": "2021-08-30", "close": 16.29, "volume": 712882.0}, {"date": "2021-08-31", "close": 16.69, "volume": 1122838.0}, {"date": "2021-09-01", "close": 16.45, "volume": 1363497.0}, {"date": "2021-09-02", "close": 16.51, "volume": 713752.0}, {"date": "2021-09-03", "close": 16.83, "volume": 1641123.0}, {"date": "2021-09-07", "close": 16.21, "volume": 1499836.0}, {"date": "2021-09-08", "close": 16.26, "volume": 925991.0}, {"date": "2021-09-09", "close": 15.87, "volume": 1267240.0}, {"date": "2021-09-10", "close": 15.4, "volume": 1974013.0}, {"date": "2021-09-13", "close": 15.89, "volume": 1612302.0}, {"date": "2021-09-14", "close": 16.16, "volume": 966963.0}, {"date": "2021-09-15", "close": 15.97, "volume": 966340.0}, {"date": "2021-09-16", "close": 15.1, "volume": 1949504.0}, {"date": "2021-09-17", "close": 15.23, "volume": 1950535.0}, {"date": "2021-09-20", "close": 15.09, "volume": 1004104.0}, {"date": "2021-09-21", "close": 15.06, "volume": 849363.0}, {"date": "2021-09-22", "close": 15.17, "volume": 1200195.0}, {"date": "2021-09-23", "close": 14.65, "volume": 1309130.0}, {"date": "2021-09-24", "close": 14.65, "volume": 702567.0}, {"date": "2021-09-27", "close": 14.66, "volume": 991667.0}, {"date": "2021-09-28", "close": 14.62, "volume": 1206936.0}, {"date": "2021-09-29", "close": 14.23, "volume": 1053793.0}, {"date": "2021-09-30", "close": 14.55, "volume": 1350313.0}, {"date": "2021-10-01", "close": 14.49, "volume": 714650.0}, {"date": "2021-10-04", "close": 14.78, "volume": 1215490.0}, {"date": "2021-10-05", "close": 14.85, "volume": 1123343.0}, {"date": "2021-10-06", "close": 15.13, "volume": 1134496.0}, {"date": "2021-10-07", "close": 15.03, "volume": 757730.0}, {"date": "2021-10-08", "close": 15.15, "volume": 914907.0}, {"date": "2021-10-11", "close": 14.99, "volume": 564040.0}, {"date": "2021-10-12", "close": 15.29, "volume": 871752.0}, {"date": "2021-10-13", "close": 15.7, "volume": 1559540.0}, {"date": "2021-10-14", "close": 16.19, "volume": 1175067.0}, {"date": "2021-10-15", "close": 15.97, "volume": 992337.0}, {"date": "2021-10-18", "close": 15.79, "volume": 928517.0}, {"date": "2021-10-19", "close": 15.88, "volume": 874264.0}, {"date": "2021-10-20", "close": 16.07, "volume": 843810.0}, {"date": "2021-10-21", "close": 15.89, "volume": 772010.0}, {"date": "2021-10-22", "close": 16.3, "volume": 1934501.0}, {"date": "2021-10-25", "close": 16.54, "volume": 965446.0}, {"date": "2021-10-26", "close": 16.36, "volume": 942384.0}, {"date": "2021-10-27", "close": 16.57, "volume": 958385.0}, {"date": "2021-10-28", "close": 16.4, "volume": 950131.0}, {"date": "2021-10-29", "close": 15.78, "volume": 1595624.0}, {"date": "2021-11-01", "close": 15.79, "volume": 1667187.0}, {"date": "2021-11-02", "close": 15.64, "volume": 995983.0}, {"date": "2021-11-03", "close": 17.21, "volume": 2964133.0}, {"date": "2021-11-04", "close": 17.11, "volume": 1903482.0}, {"date": "2021-11-05", "close": 17.495, "volume": 1648048.0}, {"date": "2021-11-08", "close": 17.39, "volume": 1014288.0}, {"date": "2021-11-09", "close": 17.66, "volume": 1166441.0}, {"date": "2021-11-10", "close": 18.47, "volume": 3378949.0}, {"date": "2021-11-11", "close": 19.39, "volume": 2238393.0}, {"date": "2021-11-12", "close": 19.69, "volume": 1925910.0}, {"date": "2021-11-15", "close": 19.93, "volume": 1331479.0}, {"date": "2021-11-16", "close": 19.61, "volume": 1328710.0}, {"date": "2021-11-17", "close": 19.78, "volume": 916953.0}, {"date": "2021-11-18", "close": 19.89, "volume": 1113274.0}, {"date": "2021-11-19", "close": 19.47, "volume": 2027936.0}, {"date": "2021-11-22", "close": 19.15, "volume": 1818018.0}, {"date": "2021-11-23", "close": 18.58, "volume": 1942829.0}, {"date": "2021-11-24", "close": 18.53, "volume": 892754.0}, {"date": "2021-11-26", "close": 18.09, "volume": 1283168.0}, {"date": "2021-11-29", "close": 18.17, "volume": 1174470.0}, {"date": "2021-11-30", "close": 18.17, "volume": 1799855.0}, {"date": "2021-12-01", "close": 17.7, "volume": 1859534.0}, {"date": "2021-12-02", "close": 17.25, "volume": 1718785.0}, {"date": "2021-12-03", "close": 17.27, "volume": 1227792.0}, {"date": "2021-12-06", "close": 17.51, "volume": 1043811.0}, {"date": "2021-12-07", "close": 17.79, "volume": 935371.0}, {"date": "2021-12-08", "close": 17.62, "volume": 978884.0}, {"date": "2021-12-09", "close": 17.17, "volume": 1236385.0}, {"date": "2021-12-10", "close": 16.96, "volume": 1067084.0}, {"date": "2021-12-13", "close": 16.79, "volume": 1921265.0}, {"date": "2021-12-14", "close": 16.44, "volume": 1769882.0}, {"date": "2021-12-15", "close": 16.2, "volume": 2085168.0}, {"date": "2021-12-16", "close": 17.22, "volume": 2034268.0}, {"date": "2021-12-17", "close": 17.0, "volume": 4315347.0}, {"date": "2021-12-20", "close": 16.96, "volume": 1087484.0}, {"date": "2021-12-21", "close": 17.44, "volume": 1349327.0}, {"date": "2021-12-22", "close": 17.69, "volume": 976894.0}, {"date": "2021-12-23", "close": 17.69, "volume": 988777.0}, {"date": "2021-12-27", "close": 17.67, "volume": 770846.0}, {"date": "2021-12-28", "close": 17.6, "volume": 637422.0}, {"date": "2021-12-29", "close": 17.31, "volume": 923825.0}, {"date": "2021-12-30", "close": 17.54, "volume": 1136908.0}, {"date": "2021-12-31", "close": 17.7, "volume": 722170.0}, {"date": "2022-01-03", "close": 17.16, "volume": 727773.0}, {"date": "2022-01-04", "close": 17.43, "volume": 1077341.0}, {"date": "2022-01-05", "close": 16.99, "volume": 1329659.0}, {"date": "2022-01-06", "close": 16.41, "volume": 1150637.0}, {"date": "2022-01-07", "close": 16.35, "volume": 1170929.0}, {"date": "2022-01-10", "close": 16.67, "volume": 1907158.0}, {"date": "2022-01-11", "close": 17.02, "volume": 1347789.0}, {"date": "2022-01-12", "close": 17.27, "volume": 803210.0}, {"date": "2022-01-13", "close": 16.79, "volume": 611905.0}, {"date": "2022-01-14", "close": 16.44, "volume": 945751.0}, {"date": "2022-01-18", "close": 16.33, "volume": 1010499.0}, {"date": "2022-01-19", "close": 17.62, "volume": 1619948.0}, {"date": "2022-01-20", "close": 17.28, "volume": 1252838.0}, {"date": "2022-01-21", "close": 17.06, "volume": 1444181.0}, {"date": "2022-01-24", "close": 16.75, "volume": 1249472.0}, {"date": "2022-01-25", "close": 17.2, "volume": 1414285.0}, {"date": "2022-01-26", "close": 16.59, "volume": 1619743.0}, {"date": "2022-01-27", "close": 16.19, "volume": 1239927.0}, {"date": "2022-01-28", "close": 15.98, "volume": 1312481.0}, {"date": "2022-01-31", "close": 16.48, "volume": 1260313.0}, {"date": "2022-02-01", "close": 16.69, "volume": 1502106.0}, {"date": "2022-02-02", "close": 16.53, "volume": 1855801.0}, {"date": "2022-02-03", "close": 16.16, "volume": 1915863.0}, {"date": "2022-02-04", "close": 16.34, "volume": 1151613.0}, {"date": "2022-02-07", "close": 16.92, "volume": 1036022.0}, {"date": "2022-02-08", "close": 17.24, "volume": 1235296.0}, {"date": "2022-02-09", "close": 16.92, "volume": 1140231.0}, {"date": "2022-02-10", "close": 16.47, "volume": 1280986.0}, {"date": "2022-02-11", "close": 17.65, "volume": 2900260.0}, {"date": "2022-02-14", "close": 18.04, "volume": 1981493.0}, {"date": "2022-02-15", "close": 17.66, "volume": 1477641.0}, {"date": "2022-02-16", "close": 18.05, "volume": 1015580.0}, {"date": "2022-02-17", "close": 18.57, "volume": 2351800.0}, {"date": "2022-02-18", "close": 18.5, "volume": 1724956.0}, {"date": "2022-02-22", "close": 18.13, "volume": 2782834.0}, {"date": "2022-02-23", "close": 19.86, "volume": 4319339.0}, {"date": "2022-02-24", "close": 19.57, "volume": 4206284.0}, {"date": "2022-02-25", "close": 19.76, "volume": 2579569.0}, {"date": "2022-02-28", "close": 19.77, "volume": 1955582.0}, {"date": "2022-03-01", "close": 20.72, "volume": 4059394.0}, {"date": "2022-03-02", "close": 20.58, "volume": 1981884.0}, {"date": "2022-03-03", "close": 20.68, "volume": 1918826.0}, {"date": "2022-03-04", "close": 20.89, "volume": 2375246.0}, {"date": "2022-03-07", "close": 21.19, "volume": 3013132.0}, {"date": "2022-03-08", "close": 21.35, "volume": 4668659.0}, {"date": "2022-03-09", "close": 21.58, "volume": 3104680.0}, {"date": "2022-03-10", "close": 22.18, "volume": 2218468.0}, {"date": "2022-03-11", "close": 22.26, "volume": 2735786.0}, {"date": "2022-03-14", "close": 21.25, "volume": 2716300.0}, {"date": "2022-03-15", "close": 21.23, "volume": 2560344.0}, {"date": "2022-03-16", "close": 20.6, "volume": 3028076.0}, {"date": "2022-03-17", "close": 21.38, "volume": 3083218.0}, {"date": "2022-03-18", "close": 21.7, "volume": 5681128.0}, {"date": "2022-03-21", "close": 21.73, "volume": 1496548.0}, {"date": "2022-03-22", "close": 21.27, "volume": 1933550.0}, {"date": "2022-03-23", "close": 21.7, "volume": 1233839.0}, {"date": "2022-03-24", "close": 21.96, "volume": 3258977.0}, {"date": "2022-03-25", "close": 22.08, "volume": 1184941.0}, {"date": "2022-03-28", "close": 21.2, "volume": 1297158.0}, {"date": "2022-03-29", "close": 21.52, "volume": 1570229.0}, {"date": "2022-03-30", "close": 21.84, "volume": 1089869.0}, {"date": "2022-03-31", "close": 21.75, "volume": 1237747.0}, {"date": "2022-04-01", "close": 22.22, "volume": 1579988.0}, {"date": "2022-04-04", "close": 22.03, "volume": 1211485.0}, {"date": "2022-04-05", "close": 21.41, "volume": 1562096.0}, {"date": "2022-04-06", "close": 21.63, "volume": 1206994.0}, {"date": "2022-04-07", "close": 21.89, "volume": 1229413.0}, {"date": "2022-04-08", "close": 22.81, "volume": 1842850.0}, {"date": "2022-04-11", "close": 23.04, "volume": 2163449.0}, {"date": "2022-04-12", "close": 23.26, "volume": 1552518.0}, {"date": "2022-04-13", "close": 24.25, "volume": 1992176.0}, {"date": "2022-04-14", "close": 24.1, "volume": 1753813.0}, {"date": "2022-04-18", "close": 24.14, "volume": 1776824.0}, {"date": "2022-04-19", "close": 23.74, "volume": 1562831.0}, {"date": "2022-04-20", "close": 24.42, "volume": 1837030.0}, {"date": "2022-04-21", "close": 22.98, "volume": 2403142.0}, {"date": "2022-04-22", "close": 22.31, "volume": 1509235.0}, {"date": "2022-04-25", "close": 21.66, "volume": 1767954.0}, {"date": "2022-04-26", "close": 21.21, "volume": 1380414.0}, {"date": "2022-04-27", "close": 21.57, "volume": 2972105.0}, {"date": "2022-04-28", "close": 22.39, "volume": 2542620.0}, {"date": "2022-04-29", "close": 22.01, "volume": 3982791.0}, {"date": "2022-05-02", "close": 20.92, "volume": 3755253.0}, {"date": "2022-05-03", "close": 22.59, "volume": 3836259.0}, {"date": "2022-05-04", "close": 23.33, "volume": 3059083.0}, {"date": "2022-05-05", "close": 21.73, "volume": 2620632.0}, {"date": "2022-05-06", "close": 21.64, "volume": 1616780.0}, {"date": "2022-05-09", "close": 20.14, "volume": 2760068.0}, {"date": "2022-05-10", "close": 19.66, "volume": 2339613.0}, {"date": "2022-05-11", "close": 19.57, "volume": 2247956.0}, {"date": "2022-05-12", "close": 18.72, "volume": 2751953.0}, {"date": "2022-05-13", "close": 19.18, "volume": 2805058.0}, {"date": "2022-05-16", "close": 19.36, "volume": 1818661.0}, {"date": "2022-05-17", "close": 19.56, "volume": 1657976.0}, {"date": "2022-05-18", "close": 19.12, "volume": 1354796.0}, {"date": "2022-05-19", "close": 20.3, "volume": 2119706.0}, {"date": "2022-05-20", "close": 20.39, "volume": 1667040.0}, {"date": "2022-05-23", "close": 20.33, "volume": 1116698.0}, {"date": "2022-05-24", "close": 20.54, "volume": 1172539.0}, {"date": "2022-05-25", "close": 19.99, "volume": 1660319.0}, {"date": "2022-05-26", "close": 19.76, "volume": 1413651.0}, {"date": "2022-05-27", "close": 19.78, "volume": 1062317.0}, {"date": "2022-05-31", "close": 19.43, "volume": 1954028.0}, {"date": "2022-06-01", "close": 19.9, "volume": 1342347.0}, {"date": "2022-06-02", "close": 21.4, "volume": 1752261.0}, {"date": "2022-06-03", "close": 20.94, "volume": 1556525.0}, {"date": "2022-06-06", "close": 20.27, "volume": 1712281.0}, {"date": "2022-06-07", "close": 20.42, "volume": 1782144.0}, {"date": "2022-06-08", "close": 20.43, "volume": 1688740.0}, {"date": "2022-06-09", "close": 19.51, "volume": 1707068.0}, {"date": "2022-06-10", "close": 20.43, "volume": 2212418.0}, {"date": "2022-06-13", "close": 18.77, "volume": 1729886.0}, {"date": "2022-06-14", "close": 18.43, "volume": 1647742.0}, {"date": "2022-06-15", "close": 18.47, "volume": 2406838.0}, {"date": "2022-06-16", "close": 18.78, "volume": 2093154.0}, {"date": "2022-06-17", "close": 18.91, "volume": 2989198.0}, {"date": "2022-06-21", "close": 18.94, "volume": 3036856.0}, {"date": "2022-06-22", "close": 18.89, "volume": 3321804.0}, {"date": "2022-06-23", "close": 18.29, "volume": 2373028.0}, {"date": "2022-06-24", "close": 18.84, "volume": 17196290.0}, {"date": "2022-06-27", "close": 17.93, "volume": 10365780.0}, {"date": "2022-06-28", "close": 17.3, "volume": 3753377.0}, {"date": "2022-06-29", "close": 17.18, "volume": 2959384.0}, {"date": "2022-06-30", "close": 16.7, "volume": 2082575.0}, {"date": "2022-07-01", "close": 17.35, "volume": 2877393.0}, {"date": "2022-07-05", "close": 16.11, "volume": 5087573.0}, {"date": "2022-07-06", "close": 16.11, "volume": 7519498.0}, {"date": "2022-07-07", "close": 16.46, "volume": 2207308.0}, {"date": "2022-07-08", "close": 16.58, "volume": 2913472.0}, {"date": "2022-07-11", "close": 16.74, "volume": 2055441.0}, {"date": "2022-07-12", "close": 16.28, "volume": 2885706.0}, {"date": "2022-07-13", "close": 16.57, "volume": 2169859.0}, {"date": "2022-07-14", "close": 16.29, "volume": 2360451.0}, {"date": "2022-07-15", "close": 16.35, "volume": 1891952.0}, {"date": "2022-07-18", "close": 16.39, "volume": 1264132.0}, {"date": "2022-07-19", "close": 16.66, "volume": 1190990.0}, {"date": "2022-07-20", "close": 16.27, "volume": 1106102.0}, {"date": "2022-07-21", "close": 16.43, "volume": 1858901.0}, {"date": "2022-07-22", "close": 15.91, "volume": 1842478.0}, {"date": "2022-07-25", "close": 15.58, "volume": 1953416.0}, {"date": "2022-07-26", "close": 15.82, "volume": 2047485.0}, {"date": "2022-07-27", "close": 16.1, "volume": 1854189.0}, {"date": "2022-07-28", "close": 16.28, "volume": 2147161.0}, {"date": "2022-07-29", "close": 16.46, "volume": 1976277.0}, {"date": "2022-08-01", "close": 16.44, "volume": 1567575.0}, {"date": "2022-08-02", "close": 15.65, "volume": 3715179.0}, {"date": "2022-08-03", "close": 14.93, "volume": 3376998.0}, {"date": "2022-08-04", "close": 15.56, "volume": 3228421.0}, {"date": "2022-08-05", "close": 15.71, "volume": 2375647.0}, {"date": "2022-08-08", "close": 16.0, "volume": 1775660.0}, {"date": "2022-08-09", "close": 15.93, "volume": 1735340.0}, {"date": "2022-08-10", "close": 15.9, "volume": 1656236.0}, {"date": "2022-08-11", "close": 15.61, "volume": 1734507.0}, {"date": "2022-08-12", "close": 15.68, "volume": 1878976.0}, {"date": "2022-08-15", "close": 15.33, "volume": 1203040.0}, {"date": "2022-08-16", "close": 15.31, "volume": 2269380.0}, {"date": "2022-08-17", "close": 14.7, "volume": 1783585.0}, {"date": "2022-08-18", "close": 14.66, "volume": 1725039.0}, {"date": "2022-08-19", "close": 14.32, "volume": 2357125.0}, {"date": "2022-08-22", "close": 14.26, "volume": 1556190.0}, {"date": "2022-08-23", "close": 14.42, "volume": 1320555.0}, {"date": "2022-08-24", "close": 14.58, "volume": 1032757.0}, {"date": "2022-08-25", "close": 14.63, "volume": 860838.0}, {"date": "2022-08-26", "close": 14.15, "volume": 1686078.0}, {"date": "2022-08-29", "close": 13.98, "volume": 1332441.0}, {"date": "2022-08-30", "close": 13.68, "volume": 1777345.0}, {"date": "2022-08-31", "close": 13.49, "volume": 1244108.0}, {"date": "2022-09-01", "close": 13.02, "volume": 2255029.0}, {"date": "2022-09-02", "close": 13.65, "volume": 2320141.0}, {"date": "2022-09-06", "close": 13.5, "volume": 1430695.0}, {"date": "2022-09-07", "close": 14.0, "volume": 1740690.0}, {"date": "2022-09-08", "close": 14.01, "volume": 1116032.0}, {"date": "2022-09-09", "close": 14.22, "volume": 1084115.0}, {"date": "2022-09-12", "close": 14.59, "volume": 1612099.0}, {"date": "2022-09-13", "close": 13.92, "volume": 1237010.0}, {"date": "2022-09-14", "close": 13.98, "volume": 858098.0}, {"date": "2022-09-15", "close": 13.6, "volume": 1382360.0}, {"date": "2022-09-16", "close": 13.73, "volume": 3189873.0}, {"date": "2022-09-19", "close": 14.02, "volume": 1334353.0}, {"date": "2022-09-20", "close": 14.04, "volume": 1607495.0}, {"date": "2022-09-21", "close": 14.21, "volume": 1928042.0}, {"date": "2022-09-22", "close": 14.14, "volume": 2377793.0}, {"date": "2022-09-23", "close": 13.6, "volume": 2225272.0}, {"date": "2022-09-26", "close": 13.11, "volume": 1740554.0}, {"date": "2022-09-27", "close": 13.22, "volume": 1124279.0}, {"date": "2022-09-28", "close": 14.15, "volume": 1762178.0}, {"date": "2022-09-29", "close": 14.48, "volume": 1787204.0}, {"date": "2022-09-30", "close": 14.71, "volume": 1607185.0}, {"date": "2022-10-03", "close": 14.98, "volume": 2901268.0}, {"date": "2022-10-04", "close": 15.11, "volume": 2721940.0}, {"date": "2022-10-05", "close": 14.84, "volume": 2764698.0}, {"date": "2022-10-06", "close": 15.14, "volume": 2052903.0}, {"date": "2022-10-07", "close": 14.49, "volume": 1549168.0}, {"date": "2022-10-10", "close": 14.2, "volume": 900244.0}, {"date": "2022-10-11", "close": 13.91, "volume": 1516826.0}, {"date": "2022-10-12", "close": 14.05, "volume": 1111899.0}, {"date": "2022-10-13", "close": 13.93, "volume": 2183071.0}, {"date": "2022-10-14", "close": 13.57, "volume": 1348564.0}, {"date": "2022-10-17", "close": 13.59, "volume": 1283584.0}, {"date": "2022-10-18", "close": 13.71, "volume": 1186226.0}, {"date": "2022-10-19", "close": 13.28, "volume": 1126920.0}, {"date": "2022-10-20", "close": 13.37, "volume": 983117.0}, {"date": "2022-10-21", "close": 13.92, "volume": 894765.0}, {"date": "2022-10-24", "close": 13.65, "volume": 1469797.0}, {"date": "2022-10-25", "close": 13.96, "volume": 1541364.0}, {"date": "2022-10-26", "close": 14.26, "volume": 1256019.0}, {"date": "2022-10-27", "close": 14.12, "volume": 1120310.0}, {"date": "2022-10-28", "close": 13.95, "volume": 1064456.0}, {"date": "2022-10-31", "close": 13.8, "volume": 3415108.0}, {"date": "2022-11-01", "close": 13.91, "volume": 1318920.0}, {"date": "2022-11-02", "close": 13.19, "volume": 1505782.0}, {"date": "2022-11-03", "close": 12.96, "volume": 1745071.0}, {"date": "2022-11-04", "close": 14.06, "volume": 1843835.0}, {"date": "2022-11-07", "close": 14.08, "volume": 1271997.0}, {"date": "2022-11-08", "close": 13.95, "volume": 2485758.0}, {"date": "2022-11-09", "close": 13.78, "volume": 2218064.0}, {"date": "2022-11-10", "close": 15.07, "volume": 2514441.0}, {"date": "2022-11-11", "close": 15.01, "volume": 1496473.0}, {"date": "2022-11-14", "close": 14.8, "volume": 899432.0}, {"date": "2022-11-15", "close": 14.51, "volume": 1324381.0}, {"date": "2022-11-16", "close": 14.4, "volume": 1060707.0}, {"date": "2022-11-17", "close": 14.11, "volume": 887826.0}, {"date": "2022-11-18", "close": 14.42, "volume": 1143564.0}, {"date": "2022-11-21", "close": 14.35, "volume": 575657.0}, {"date": "2022-11-22", "close": 14.83, "volume": 1064348.0}, {"date": "2022-11-23", "close": 15.02, "volume": 1209562.0}, {"date": "2022-11-25", "close": 14.86, "volume": 559308.0}, {"date": "2022-11-28", "close": 14.34, "volume": 1157891.0}, {"date": "2022-11-29", "close": 14.67, "volume": 898137.0}, {"date": "2022-11-30", "close": 15.16, "volume": 1678733.0}, {"date": "2022-12-01", "close": 15.83, "volume": 2533681.0}, {"date": "2022-12-02", "close": 15.85, "volume": 1721069.0}, {"date": "2022-12-05", "close": 15.22, "volume": 1622246.0}, {"date": "2022-12-06", "close": 15.16, "volume": 2131026.0}, {"date": "2022-12-07", "close": 15.6, "volume": 1784069.0}, {"date": "2022-12-08", "close": 15.47, "volume": 1344922.0}, {"date": "2022-12-09", "close": 15.19, "volume": 905820.0}, {"date": "2022-12-12", "close": 15.13, "volume": 1187503.0}, {"date": "2022-12-13", "close": 15.73, "volume": 2138430.0}, {"date": "2022-12-14", "close": 15.46, "volume": 1192441.0}, {"date": "2022-12-15", "close": 14.76, "volume": 1773933.0}, {"date": "2022-12-16", "close": 14.95, "volume": 2989999.0}, {"date": "2022-12-19", "close": 14.82, "volume": 1304568.0}, {"date": "2022-12-20", "close": 15.67, "volume": 1361360.0}, {"date": "2022-12-21", "close": 15.84, "volume": 1308702.0}, {"date": "2022-12-22", "close": 15.81, "volume": 1095364.0}, {"date": "2022-12-23", "close": 16.34, "volume": 920154.0}, {"date": "2022-12-27", "close": 16.34, "volume": 902126.0}, {"date": "2022-12-28", "close": 15.7, "volume": 712804.0}, {"date": "2022-12-29", "close": 15.72, "volume": 802732.0}, {"date": "2022-12-30", "close": 15.67, "volume": 894086.0}, {"date": "2023-01-03", "close": 16.21, "volume": 1155811.0}, {"date": "2023-01-04", "close": 16.88, "volume": 2033915.0}, {"date": "2023-01-05", "close": 16.72, "volume": 1584973.0}, {"date": "2023-01-06", "close": 17.23, "volume": 1204695.0}, {"date": "2023-01-09", "close": 16.82, "volume": 1112875.0}, {"date": "2023-01-10", "close": 17.05, "volume": 793045.0}, {"date": "2023-01-11", "close": 16.97, "volume": 731214.0}, {"date": "2023-01-12", "close": 17.27, "volume": 1112841.0}, {"date": "2023-01-13", "close": 17.4, "volume": 1139686.0}, {"date": "2023-01-17", "close": 17.07, "volume": 971357.0}, {"date": "2023-01-18", "close": 16.61, "volume": 1892461.0}, {"date": "2023-01-19", "close": 16.62, "volume": 4289822.0}, {"date": "2023-01-20", "close": 17.1, "volume": 1571056.0}, {"date": "2023-01-23", "close": 17.09, "volume": 1059029.0}, {"date": "2023-01-24", "close": 17.25, "volume": 1079008.0}, {"date": "2023-01-25", "close": 17.63, "volume": 1101717.0}, {"date": "2023-01-26", "close": 17.11, "volume": 835013.0}, {"date": "2023-01-27", "close": 17.16, "volume": 1154486.0}, {"date": "2023-01-30", "close": 16.99, "volume": 1271269.0}, {"date": "2023-01-31", "close": 16.94, "volume": 1028117.0}, {"date": "2023-02-01", "close": 17.48, "volume": 1139332.0}, {"date": "2023-02-02", "close": 16.95, "volume": 1048155.0}, {"date": "2023-02-03", "close": 16.19, "volume": 1789974.0}, {"date": "2023-02-06", "close": 15.94, "volume": 1167692.0}, {"date": "2023-02-07", "close": 16.21, "volume": 811030.0}, {"date": "2023-02-08", "close": 16.03, "volume": 809127.0}, {"date": "2023-02-09", "close": 15.77, "volume": 1318012.0}, {"date": "2023-02-10", "close": 14.58, "volume": 4688376.0}, {"date": "2023-02-13", "close": 14.3, "volume": 2578404.0}, {"date": "2023-02-14", "close": 14.36, "volume": 1789906.0}, {"date": "2023-02-15", "close": 14.08, "volume": 1999632.0}, {"date": "2023-02-16", "close": 14.08, "volume": 1476520.0}, {"date": "2023-02-17", "close": 14.01, "volume": 1548662.0}, {"date": "2023-02-21", "close": 13.76, "volume": 1703084.0}, {"date": "2023-02-22", "close": 13.7, "volume": 1945857.0}, {"date": "2023-02-23", "close": 13.64, "volume": 1510362.0}, {"date": "2023-02-24", "close": 13.56, "volume": 1354729.0}, {"date": "2023-02-27", "close": 13.71, "volume": 1062484.0}, {"date": "2023-02-28", "close": 13.65, "volume": 1857618.0}, {"date": "2023-03-01", "close": 13.91, "volume": 1858655.0}, {"date": "2023-03-02", "close": 13.75, "volume": 1673474.0}, {"date": "2023-03-03", "close": 13.96, "volume": 1352604.0}, {"date": "2023-03-06", "close": 13.74, "volume": 1327705.0}, {"date": "2023-03-07", "close": 13.25, "volume": 1574919.0}, {"date": "2023-03-08", "close": 13.0, "volume": 1451267.0}, {"date": "2023-03-09", "close": 12.94, "volume": 1187976.0}, {"date": "2023-03-10", "close": 12.86, "volume": 1944047.0}, {"date": "2023-03-13", "close": 13.59, "volume": 2057213.0}, {"date": "2023-03-14", "close": 13.68, "volume": 1417010.0}, {"date": "2023-03-15", "close": 13.67, "volume": 1605097.0}, {"date": "2023-03-16", "close": 13.62, "volume": 2272570.0}, {"date": "2023-03-17", "close": 14.33, "volume": 4551710.0}, {"date": "2023-03-20", "close": 14.32, "volume": 1625948.0}, {"date": "2023-03-21", "close": 13.84, "volume": 1899821.0}, {"date": "2023-03-22", "close": 14.04, "volume": 1510214.0}, {"date": "2023-03-23", "close": 14.37, "volume": 1923706.0}, {"date": "2023-03-24", "close": 14.5, "volume": 1352854.0}, {"date": "2023-03-27", "close": 14.63, "volume": 1133878.0}, {"date": "2023-03-28", "close": 15.2, "volume": 1547770.0}, {"date": "2023-03-29", "close": 15.1, "volume": 1002456.0}, {"date": "2023-03-30", "close": 15.22, "volume": 1494249.0}, {"date": "2023-03-31", "close": 15.12, "volume": 1303473.0}, {"date": "2023-04-03", "close": 15.38, "volume": 1773142.0}, {"date": "2023-04-04", "close": 15.85, "volume": 1998834.0}, {"date": "2023-04-05", "close": 15.69, "volume": 2343952.0}, {"date": "2023-04-06", "close": 15.78, "volume": 1270413.0}, {"date": "2023-04-10", "close": 15.56, "volume": 1454071.0}, {"date": "2023-04-11", "close": 15.65, "volume": 1609521.0}, {"date": "2023-04-12", "close": 15.74, "volume": 967965.0}, {"date": "2023-04-13", "close": 16.09, "volume": 1746190.0}, {"date": "2023-04-14", "close": 15.79, "volume": 1104721.0}, {"date": "2023-04-17", "close": 15.42, "volume": 1532424.0}, {"date": "2023-04-18", "close": 15.32, "volume": 1759541.0}, {"date": "2023-04-19", "close": 15.22, "volume": 1855168.0}, {"date": "2023-04-20", "close": 14.93, "volume": 2072586.0}, {"date": "2023-04-21", "close": 14.91, "volume": 1847882.0}, {"date": "2023-04-24", "close": 14.92, "volume": 1365176.0}, {"date": "2023-04-25", "close": 14.73, "volume": 1450005.0}, {"date": "2023-04-26", "close": 14.54, "volume": 1008189.0}, {"date": "2023-04-27", "close": 14.6, "volume": 1175899.0}, {"date": "2023-04-28", "close": 14.32, "volume": 1578149.0}, {"date": "2023-05-01", "close": 14.22, "volume": 1240133.0}, {"date": "2023-05-02", "close": 14.96, "volume": 2212749.0}, {"date": "2023-05-03", "close": 15.36, "volume": 3829203.0}, {"date": "2023-05-04", "close": 16.87, "volume": 3430568.0}, {"date": "2023-05-05", "close": 17.14, "volume": 2622431.0}, {"date": "2023-05-08", "close": 17.12, "volume": 1386059.0}, {"date": "2023-05-09", "close": 17.15, "volume": 2406548.0}, {"date": "2023-05-10", "close": 16.78, "volume": 1036520.0}, {"date": "2023-05-11", "close": 16.2, "volume": 1082833.0}, {"date": "2023-05-12", "close": 16.27, "volume": 730541.0}, {"date": "2023-05-15", "close": 16.53, "volume": 598165.0}, {"date": "2023-05-16", "close": 16.36, "volume": 1148398.0}, {"date": "2023-05-17", "close": 16.1, "volume": 950111.0}, {"date": "2023-05-18", "close": 15.75, "volume": 1359639.0}, {"date": "2023-05-19", "close": 15.87, "volume": 1230954.0}, {"date": "2023-05-22", "close": 15.93, "volume": 956823.0}, {"date": "2023-05-23", "close": 15.64, "volume": 1132585.0}, {"date": "2023-05-24", "close": 15.21, "volume": 1743453.0}, {"date": "2023-05-25", "close": 14.73, "volume": 1404342.0}, {"date": "2023-05-26", "close": 14.58, "volume": 965565.0}, {"date": "2023-05-30", "close": 14.49, "volume": 1362603.0}, {"date": "2023-05-31", "close": 14.77, "volume": 1593923.0}, {"date": "2023-06-01", "close": 15.31, "volume": 1270926.0}, {"date": "2023-06-02", "close": 14.97, "volume": 1370029.0}, {"date": "2023-06-05", "close": 14.91, "volume": 841425.0}, {"date": "2023-06-06", "close": 14.81, "volume": 954713.0}, {"date": "2023-06-07", "close": 14.46, "volume": 1495448.0}, {"date": "2023-06-08", "close": 14.57, "volume": 1481631.0}, {"date": "2023-06-09", "close": 14.25, "volume": 2831010.0}, {"date": "2023-06-12", "close": 14.3, "volume": 1399213.0}, {"date": "2023-06-13", "close": 14.04, "volume": 1881369.0}, {"date": "2023-06-14", "close": 14.14, "volume": 1733396.0}, {"date": "2023-06-15", "close": 14.2, "volume": 1499948.0}, {"date": "2023-06-16", "close": 14.43, "volume": 4068499.0}, {"date": "2023-06-20", "close": 14.04, "volume": 1287951.0}, {"date": "2023-06-21", "close": 13.94, "volume": 1396681.0}, {"date": "2023-06-22", "close": 13.98, "volume": 913239.0}, {"date": "2023-06-23", "close": 13.86, "volume": 1317134.0}, {"date": "2023-06-26", "close": 14.1, "volume": 1130608.0}, {"date": "2023-06-27", "close": 13.8, "volume": 1234996.0}, {"date": "2023-06-28", "close": 13.71, "volume": 966499.0}, {"date": "2023-06-29", "close": 13.77, "volume": 1107021.0}, {"date": "2023-06-30", "close": 14.18, "volume": 1255039.0}, {"date": "2023-07-03", "close": 14.47, "volume": 881483.0}, {"date": "2023-07-05", "close": 13.97, "volume": 939913.0}, {"date": "2023-07-06", "close": 13.69, "volume": 1201755.0}, {"date": "2023-07-07", "close": 13.79, "volume": 930543.0}, {"date": "2023-07-10", "close": 14.09, "volume": 1333399.0}, {"date": "2023-07-11", "close": 14.07, "volume": 694903.0}, {"date": "2023-07-12", "close": 14.69, "volume": 1374682.0}, {"date": "2023-07-13", "close": 14.61, "volume": 919924.0}, {"date": "2023-07-14", "close": 14.68, "volume": 1163120.0}, {"date": "2023-07-17", "close": 14.69, "volume": 681659.0}, {"date": "2023-07-18", "close": 14.86, "volume": 1304419.0}, {"date": "2023-07-19", "close": 14.99, "volume": 779051.0}, {"date": "2023-07-20", "close": 14.76, "volume": 813536.0}, {"date": "2023-07-21", "close": 14.75, "volume": 785925.0}, {"date": "2023-07-24", "close": 14.7, "volume": 674889.0}, {"date": "2023-07-25", "close": 14.73, "volume": 1374922.0}, {"date": "2023-07-26", "close": 14.75, "volume": 1023893.0}, {"date": "2023-07-27", "close": 14.16, "volume": 1764272.0}, {"date": "2023-07-28", "close": 14.29, "volume": 1490864.0}, {"date": "2023-07-31", "close": 14.56, "volume": 1274206.0}, {"date": "2023-08-01", "close": 14.24, "volume": 1881934.0}, {"date": "2023-08-02", "close": 14.42, "volume": 1615066.0}, {"date": "2023-08-03", "close": 14.32, "volume": 1372779.0}, {"date": "2023-08-04", "close": 14.59, "volume": 1275410.0}, {"date": "2023-08-07", "close": 14.53, "volume": 872502.0}, {"date": "2023-08-08", "close": 14.48, "volume": 848423.0}, {"date": "2023-08-09", "close": 14.55, "volume": 925457.0}, {"date": "2023-08-10", "close": 14.73, "volume": 1066671.0}, {"date": "2023-08-11", "close": 15.0, "volume": 1012747.0}, {"date": "2023-08-14", "close": 14.86, "volume": 744047.0}, {"date": "2023-08-15", "close": 14.48, "volume": 939121.0}, {"date": "2023-08-16", "close": 14.43, "volume": 846499.0}, {"date": "2023-08-17", "close": 14.34, "volume": 1110642.0}, {"date": "2023-08-18", "close": 14.13, "volume": 984396.0}, {"date": "2023-08-21", "close": 14.19, "volume": 868022.0}, {"date": "2023-08-22", "close": 14.33, "volume": 747530.0}, {"date": "2023-08-23", "close": 14.92, "volume": 1719209.0}, {"date": "2023-08-24", "close": 14.71, "volume": 919209.0}, {"date": "2023-08-25", "close": 14.5, "volume": 727643.0}, {"date": "2023-08-28", "close": 14.9, "volume": 743515.0}, {"date": "2023-08-29", "close": 15.01, "volume": 825422.0}, {"date": "2023-08-30", "close": 15.06, "volume": 557261.0}, {"date": "2023-08-31", "close": 14.85, "volume": 635069.0}, {"date": "2023-09-01", "close": 14.77, "volume": 631833.0}, {"date": "2023-09-05", "close": 14.44, "volume": 684069.0}, {"date": "2023-09-06", "close": 14.36, "volume": 513509.0}, {"date": "2023-09-07", "close": 14.42, "volume": 979655.0}, {"date": "2023-09-08", "close": 14.47, "volume": 458320.0}, {"date": "2023-09-11", "close": 14.76, "volume": 544875.0}, {"date": "2023-09-12", "close": 14.85, "volume": 503927.0}, {"date": "2023-09-13", "close": 14.74, "volume": 432367.0}, {"date": "2023-09-14", "close": 14.87, "volume": 668958.0}, {"date": "2023-09-15", "close": 15.02, "volume": 1708740.0}, {"date": "2023-09-18", "close": 15.05, "volume": 740521.0}, {"date": "2023-09-19", "close": 14.86, "volume": 744195.0}, {"date": "2023-09-20", "close": 14.89, "volume": 617802.0}, {"date": "2023-09-21", "close": 14.46, "volume": 1100283.0}, {"date": "2023-09-22", "close": 14.47, "volume": 609708.0}, {"date": "2023-09-25", "close": 14.36, "volume": 757638.0}, {"date": "2023-09-26", "close": 13.48, "volume": 1402722.0}, {"date": "2023-09-27", "close": 13.11, "volume": 827939.0}, {"date": "2023-09-28", "close": 13.28, "volume": 915235.0}, {"date": "2023-09-29", "close": 13.29, "volume": 876448.0}, {"date": "2023-10-02", "close": 12.81, "volume": 1137283.0}, {"date": "2023-10-03", "close": 12.72, "volume": 1143419.0}, {"date": "2023-10-04", "close": 12.58, "volume": 777493.0}, {"date": "2023-10-05", "close": 12.63, "volume": 1381277.0}, {"date": "2023-10-06", "close": 13.0, "volume": 1247073.0}, {"date": "2023-10-09", "close": 13.0, "volume": 1225561.0}, {"date": "2023-10-10", "close": 13.07, "volume": 1018353.0}, {"date": "2023-10-11", "close": 13.25, "volume": 709902.0}, {"date": "2023-10-12", "close": 12.97, "volume": 1098586.0}, {"date": "2023-10-13", "close": 13.73, "volume": 1191459.0}, {"date": "2023-10-16", "close": 13.66, "volume": 966525.0}, {"date": "2023-10-17", "close": 13.91, "volume": 798371.0}, {"date": "2023-10-18", "close": 13.97, "volume": 1337424.0}, {"date": "2023-10-19", "close": 14.13, "volume": 1239024.0}, {"date": "2023-10-20", "close": 14.14, "volume": 1171662.0}, {"date": "2023-10-23", "close": 14.32, "volume": 1290453.0}, {"date": "2023-10-24", "close": 14.39, "volume": 911860.0}, {"date": "2023-10-25", "close": 14.14, "volume": 969198.0}, {"date": "2023-10-26", "close": 13.85, "volume": 1342679.0}, {"date": "2023-10-27", "close": 14.14, "volume": 1508146.0}, {"date": "2023-10-30", "close": 14.15, "volume": 1118950.0}, {"date": "2023-10-31", "close": 13.88, "volume": 2058224.0}, {"date": "2023-11-01", "close": 11.76, "volume": 4687941.0}, {"date": "2023-11-02", "close": 11.55, "volume": 3655032.0}, {"date": "2023-11-03", "close": 12.25, "volume": 2837308.0}, {"date": "2023-11-06", "close": 12.45, "volume": 2028573.0}, {"date": "2023-11-07", "close": 12.11, "volume": 1252928.0}, {"date": "2023-11-08", "close": 11.96, "volume": 965937.0}, {"date": "2023-11-09", "close": 11.77, "volume": 3562659.0}, {"date": "2023-11-10", "close": 11.69, "volume": 735410.0}, {"date": "2023-11-13", "close": 11.39, "volume": 1130633.0}, {"date": "2023-11-14", "close": 11.89, "volume": 1537995.0}, {"date": "2023-11-15", "close": 11.66, "volume": 1538903.0}, {"date": "2023-11-16", "close": 11.71, "volume": 2811897.0}, {"date": "2023-11-17", "close": 11.65, "volume": 1716186.0}, {"date": "2023-11-20", "close": 11.22, "volume": 5153185.0}, {"date": "2023-11-21", "close": 11.34, "volume": 2632695.0}, {"date": "2023-11-22", "close": 11.26, "volume": 1527301.0}, {"date": "2023-11-24", "close": 11.32, "volume": 1029142.0}, {"date": "2023-11-27", "close": 11.42, "volume": 1841359.0}, {"date": "2023-11-28", "close": 11.85, "volume": 2760211.0}, {"date": "2023-11-29", "close": 11.83, "volume": 1782713.0}, {"date": "2023-11-30", "close": 11.8, "volume": 1551583.0}, {"date": "2023-12-01", "close": 11.99, "volume": 1647265.0}, {"date": "2023-12-04", "close": 11.65, "volume": 1976157.0}, {"date": "2023-12-05", "close": 11.42, "volume": 1543609.0}, {"date": "2023-12-06", "close": 11.39, "volume": 1396319.0}, {"date": "2023-12-07", "close": 11.4, "volume": 1198012.0}, {"date": "2023-12-08", "close": 11.23, "volume": 2640780.0}, {"date": "2023-12-11", "close": 10.8, "volume": 3798727.0}, {"date": "2023-12-12", "close": 10.53, "volume": 2197283.0}, {"date": "2023-12-13", "close": 10.84, "volume": 6243580.0}, {"date": "2023-12-14", "close": 10.57, "volume": 6600346.0}, {"date": "2023-12-15", "close": 10.78, "volume": 4780879.0}, {"date": "2023-12-18", "close": 10.87, "volume": 1972834.0}, {"date": "2023-12-19", "close": 11.18, "volume": 6459836.0}, {"date": "2023-12-20", "close": 10.84, "volume": 2787062.0}, {"date": "2023-12-21", "close": 10.98, "volume": 1851135.0}, {"date": "2023-12-22", "close": 11.04, "volume": 2296568.0}, {"date": "2023-12-26", "close": 11.03, "volume": 864357.0}, {"date": "2023-12-27", "close": 11.02, "volume": 1150606.0}, {"date": "2023-12-28", "close": 10.82, "volume": 1569351.0}, {"date": "2023-12-29", "close": 10.76, "volume": 2068507.0}, {"date": "2024-01-02", "close": 10.65, "volume": 2499207.0}, {"date": "2024-01-03", "close": 10.6, "volume": 3197294.0}, {"date": "2024-01-04", "close": 10.56, "volume": 3318940.0}, {"date": "2024-01-05", "close": 10.54, "volume": 2454880.0}, {"date": "2024-01-08", "close": 10.45, "volume": 2258484.0}, {"date": "2024-01-09", "close": 10.38, "volume": 2038634.0}, {"date": "2024-01-10", "close": 10.29, "volume": 1309259.0}, {"date": "2024-01-11", "close": 10.26, "volume": 1949192.0}, {"date": "2024-01-12", "close": 10.33, "volume": 2462734.0}, {"date": "2024-01-16", "close": 10.18, "volume": 2365710.0}, {"date": "2024-01-17", "close": 9.99, "volume": 1649468.0}, {"date": "2024-01-18", "close": 9.93, "volume": 1460997.0}, {"date": "2024-01-19", "close": 9.8, "volume": 1720988.0}, {"date": "2024-01-22", "close": 9.72, "volume": 2569551.0}, {"date": "2024-01-23", "close": 9.79, "volume": 2026358.0}, {"date": "2024-01-24", "close": 9.53, "volume": 2395131.0}, {"date": "2024-01-25", "close": 9.64, "volume": 3341989.0}, {"date": "2024-01-26", "close": 9.45, "volume": 1903831.0}, {"date": "2024-01-29", "close": 9.5, "volume": 2345403.0}, {"date": "2024-01-30", "close": 9.52, "volume": 2207741.0}, {"date": "2024-01-31", "close": 9.43, "volume": 2845014.0}, {"date": "2024-02-01", "close": 9.84, "volume": 2635585.0}, {"date": "2024-02-02", "close": 9.54, "volume": 1537661.0}, {"date": "2024-02-05", "close": 9.32, "volume": 1717230.0}, {"date": "2024-02-06", "close": 9.45, "volume": 989032.0}, {"date": "2024-02-07", "close": 9.38, "volume": 1650097.0}, {"date": "2024-02-08", "close": 9.41, "volume": 1849315.0}, {"date": "2024-02-09", "close": 9.55, "volume": 2242008.0}, {"date": "2024-02-12", "close": 9.72, "volume": 2183001.0}, {"date": "2024-02-13", "close": 4.5, "volume": 67340170.0}, {"date": "2024-02-14", "close": 4.47, "volume": 22566840.0}, {"date": "2024-02-15", "close": 4.83, "volume": 15177990.0}, {"date": "2024-02-16", "close": 4.91, "volume": 6386085.0}, {"date": "2024-02-20", "close": 4.62, "volume": 7848801.0}, {"date": "2024-02-21", "close": 4.51, "volume": 5113671.0}, {"date": "2024-02-22", "close": 4.37, "volume": 5113538.0}, {"date": "2024-02-23", "close": 4.63, "volume": 4304013.0}, {"date": "2024-02-26", "close": 4.68, "volume": 3434232.0}, {"date": "2024-02-27", "close": 4.66, "volume": 4399055.0}, {"date": "2024-02-28", "close": 4.29, "volume": 5315795.0}, {"date": "2024-02-29", "close": 4.3, "volume": 5491289.0}, {"date": "2024-03-01", "close": 4.26, "volume": 4040592.0}, {"date": "2024-03-04", "close": 4.19, "volume": 5662271.0}, {"date": "2024-03-05", "close": 4.195, "volume": 5344485.0}, {"date": "2024-03-06", "close": 4.38, "volume": 3992799.0}, {"date": "2024-03-07", "close": 4.48, "volume": 4205490.0}, {"date": "2024-03-08", "close": 4.3, "volume": 5318012.0}, {"date": "2024-03-11", "close": 4.36, "volume": 4153988.0}, {"date": "2024-03-12", "close": 4.12, "volume": 5072481.0}, {"date": "2024-03-13", "close": 4.18, "volume": 4200202.0}, {"date": "2024-03-14", "close": 4.1, "volume": 3246289.0}, {"date": "2024-03-15", "close": 3.98, "volume": 10190970.0}, {"date": "2024-03-18", "close": 4.02, "volume": 3621465.0}, {"date": "2024-03-19", "close": 4.02, "volume": 3202514.0}, {"date": "2024-03-20", "close": 4.12, "volume": 2674541.0}, {"date": "2024-03-21", "close": 4.04, "volume": 3070581.0}, {"date": "2024-03-22", "close": 4.03, "volume": 4161841.0}, {"date": "2024-03-25", "close": 4.0, "volume": 4048843.0}, {"date": "2024-03-26", "close": 4.13, "volume": 3264000.0}, {"date": "2024-03-27", "close": 4.33, "volume": 3235223.0}, {"date": "2024-03-28", "close": 4.46, "volume": 3990826.0}, {"date": "2024-04-01", "close": 4.7, "volume": 4798396.0}, {"date": "2024-04-02", "close": 4.75, "volume": 4153956.0}, {"date": "2024-04-03", "close": 4.8, "volume": 5849619.0}, {"date": "2024-04-04", "close": 4.74, "volume": 3748075.0}, {"date": "2024-04-05", "close": 4.86, "volume": 3314758.0}, {"date": "2024-04-08", "close": 4.88, "volume": 3542702.0}, {"date": "2024-04-09", "close": 5.14, "volume": 4520332.0}, {"date": "2024-04-10", "close": 5.26, "volume": 5120296.0}, {"date": "2024-04-11", "close": 5.34, "volume": 4443358.0}, {"date": "2024-04-12", "close": 5.19, "volume": 5549339.0}, {"date": "2024-04-15", "close": 5.19, "volume": 3604136.0}, {"date": "2024-04-16", "close": 5.04, "volume": 2894340.0}, {"date": "2024-04-17", "close": 5.06, "volume": 2713364.0}, {"date": "2024-04-18", "close": 5.14, "volume": 2910970.0}, {"date": "2024-04-19", "close": 5.34, "volume": 6520451.0}, {"date": "2024-04-22", "close": 5.21, "volume": 4065407.0}, {"date": "2024-04-23", "close": 5.365, "volume": 4498844.0}, {"date": "2024-04-24", "close": 5.47, "volume": 2676126.0}, {"date": "2024-04-25", "close": 5.52, "volume": 3836578.0}, {"date": "2024-04-26", "close": 5.57, "volume": 2902127.0}, {"date": "2024-04-29", "close": 5.63, "volume": 2992926.0}, {"date": "2024-04-30", "close": 5.36, "volume": 6062658.0}, {"date": "2024-05-01", "close": 5.38, "volume": 2646425.0}, {"date": "2024-05-02", "close": 5.4, "volume": 1929607.0}, {"date": "2024-05-03", "close": 5.34, "volume": 2883916.0}, {"date": "2024-05-06", "close": 5.4, "volume": 2273959.0}, {"date": "2024-05-07", "close": 5.44, "volume": 2383990.0}, {"date": "2024-05-08", "close": 5.33, "volume": 3025393.0}, {"date": "2024-05-09", "close": 5.41, "volume": 6801773.0}, {"date": "2024-05-10", "close": 5.23, "volume": 2950492.0}, {"date": "2024-05-13", "close": 5.18, "volume": 4038576.0}, {"date": "2024-05-14", "close": 5.41, "volume": 2388531.0}, {"date": "2024-05-15", "close": 5.44, "volume": 3738676.0}, {"date": "2024-05-16", "close": 5.41, "volume": 1947901.0}, {"date": "2024-05-17", "close": 5.75, "volume": 6303521.0}, {"date": "2024-05-20", "close": 5.86, "volume": 3963292.0}, {"date": "2024-05-21", "close": 5.67, "volume": 2033201.0}, {"date": "2024-05-22", "close": 5.52, "volume": 2943108.0}, {"date": "2024-05-23", "close": 5.33, "volume": 2295464.0}, {"date": "2024-05-24", "close": 5.425, "volume": 2370865.0}, {"date": "2024-05-28", "close": 5.36, "volume": 3808240.0}, {"date": "2024-05-29", "close": 5.22, "volume": 2558750.0}, {"date": "2024-05-30", "close": 5.27, "volume": 1869936.0}, {"date": "2024-05-31", "close": 5.34, "volume": 4451484.0}, {"date": "2024-06-03", "close": 5.16, "volume": 2109275.0}, {"date": "2024-06-04", "close": 4.71, "volume": 4115787.0}, {"date": "2024-06-05", "close": 4.93, "volume": 3586475.0}, {"date": "2024-06-06", "close": 5.24, "volume": 2780898.0}, {"date": "2024-06-07", "close": 5.01, "volume": 2737380.0}, {"date": "2024-06-10", "close": 5.14, "volume": 2509784.0}, {"date": "2024-06-11", "close": 4.99, "volume": 2879093.0}, {"date": "2024-06-12", "close": 4.94, "volume": 2725468.0}, {"date": "2024-06-13", "close": 4.735, "volume": 1629278.0}, {"date": "2024-06-14", "close": 4.63, "volume": 3918166.0}, {"date": "2024-06-17", "close": 4.58, "volume": 2638158.0}, {"date": "2024-06-18", "close": 4.57, "volume": 3086491.0}, {"date": "2024-06-20", "close": 4.61, "volume": 2398988.0}, {"date": "2024-06-21", "close": 4.53, "volume": 6324966.0}, {"date": "2024-06-24", "close": 4.6, "volume": 2368614.0}, {"date": "2024-06-25", "close": 4.43, "volume": 2709216.0}, {"date": "2024-06-26", "close": 4.57, "volume": 3055607.0}, {"date": "2024-06-27", "close": 4.54, "volume": 2415122.0}, {"date": "2024-06-28", "close": 4.51, "volume": 31436170.0}, {"date": "2024-07-01", "close": 4.48, "volume": 2661591.0}, {"date": "2024-07-02", "close": 4.46, "volume": 4669483.0}, {"date": "2024-07-03", "close": 4.73, "volume": 6388303.0}, {"date": "2024-07-05", "close": 4.71, "volume": 2711178.0}, {"date": "2024-07-08", "close": 4.69, "volume": 1734444.0}, {"date": "2024-07-09", "close": 4.6, "volume": 1797656.0}, {"date": "2024-07-10", "close": 4.87, "volume": 1912523.0}, {"date": "2024-07-11", "close": 5.11, "volume": 3996014.0}, {"date": "2024-07-12", "close": 5.11, "volume": 3080735.0}, {"date": "2024-07-15", "close": 5.26, "volume": 2409117.0}, {"date": "2024-07-16", "close": 5.54, "volume": 2633899.0}, {"date": "2024-07-17", "close": 5.5, "volume": 2944797.0}, {"date": "2024-07-18", "close": 5.35, "volume": 2571912.0}, {"date": "2024-07-19", "close": 5.31, "volume": 2113844.0}, {"date": "2024-07-22", "close": 5.34, "volume": 1897887.0}, {"date": "2024-07-23", "close": 5.37, "volume": 1994510.0}, {"date": "2024-07-24", "close": 5.38, "volume": 2103298.0}, {"date": "2024-07-25", "close": 5.46, "volume": 3021993.0}, {"date": "2024-07-26", "close": 5.49, "volume": 1936518.0}, {"date": "2024-07-29", "close": 5.44, "volume": 1957730.0}, {"date": "2024-07-30", "close": 5.5, "volume": 2177160.0}, {"date": "2024-07-31", "close": 5.57, "volume": 2557138.0}, {"date": "2024-08-01", "close": 4.9, "volume": 4951175.0}, {"date": "2024-08-02", "close": 4.805, "volume": 3060353.0}, {"date": "2024-08-05", "close": 4.53, "volume": 3340820.0}, {"date": "2024-08-06", "close": 4.51, "volume": 3576404.0}, {"date": "2024-08-07", "close": 4.35, "volume": 2314163.0}, {"date": "2024-08-08", "close": 4.51, "volume": 2711043.0}, {"date": "2024-08-09", "close": 4.54, "volume": 1838398.0}, {"date": "2024-08-12", "close": 4.62, "volume": 2011315.0}, {"date": "2024-08-13", "close": 5.0, "volume": 2552527.0}, {"date": "2024-08-14", "close": 4.88, "volume": 1734299.0}, {"date": "2024-08-15", "close": 4.94, "volume": 3096638.0}, {"date": "2024-08-16", "close": 5.17, "volume": 2620408.0}, {"date": "2024-08-19", "close": 5.44, "volume": 2331335.0}, {"date": "2024-08-20", "close": 5.46, "volume": 2254435.0}, {"date": "2024-08-21", "close": 5.46, "volume": 2121670.0}, {"date": "2024-08-22", "close": 5.3, "volume": 1783000.0}, {"date": "2024-08-23", "close": 5.6, "volume": 2018743.0}, {"date": "2024-08-26", "close": 5.5, "volume": 1518575.0}, {"date": "2024-08-27", "close": 5.41, "volume": 1188432.0}, {"date": "2024-08-28", "close": 5.16, "volume": 2301721.0}, {"date": "2024-08-29", "close": 5.19, "volume": 1566922.0}, {"date": "2024-08-30", "close": 5.19, "volume": 1301778.0}, {"date": "2024-09-03", "close": 4.91, "volume": 1750699.0}, {"date": "2024-09-04", "close": 4.84, "volume": 1347975.0}, {"date": "2024-09-05", "close": 5.03, "volume": 1350222.0}, {"date": "2024-09-06", "close": 4.89, "volume": 1454185.0}, {"date": "2024-09-09", "close": 5.04, "volume": 2890085.0}, {"date": "2024-09-10", "close": 5.29, "volume": 1908591.0}, {"date": "2024-09-11", "close": 5.33, "volume": 1991934.0}, {"date": "2024-09-12", "close": 5.8, "volume": 3584305.0}, {"date": "2024-09-13", "close": 5.93, "volume": 2726386.0}, {"date": "2024-09-16", "close": 5.89, "volume": 1270198.0}, {"date": "2024-09-17", "close": 5.78, "volume": 1595461.0}, {"date": "2024-09-18", "close": 5.7, "volume": 1927039.0}, {"date": "2024-09-19", "close": 5.83, "volume": 1494038.0}, {"date": "2024-09-20", "close": 6.0, "volume": 3256846.0}, {"date": "2024-09-23", "close": 5.68, "volume": 2253205.0}, {"date": "2024-09-24", "close": 5.99, "volume": 2206064.0}, {"date": "2024-09-25", "close": 5.89, "volume": 1516349.0}, {"date": "2024-09-26", "close": 6.15, "volume": 2072798.0}, {"date": "2024-09-27", "close": 5.97, "volume": 1657021.0}, {"date": "2024-09-30", "close": 5.68, "volume": 2218895.0}, {"date": "2024-10-01", "close": 5.83, "volume": 1800333.0}, {"date": "2024-10-02", "close": 5.9, "volume": 1432810.0}, {"date": "2024-10-03", "close": 5.77, "volume": 1190890.0}, {"date": "2024-10-04", "close": 5.73, "volume": 1006495.0}, {"date": "2024-10-07", "close": 5.52, "volume": 1334600.0}, {"date": "2024-10-08", "close": 5.51, "volume": 1074523.0}, {"date": "2024-10-09", "close": 5.45, "volume": 1327794.0}, {"date": "2024-10-10", "close": 5.73, "volume": 2274630.0}, {"date": "2024-10-11", "close": 5.85, "volume": 1235761.0}, {"date": "2024-10-14", "close": 5.74, "volume": 1068937.0}, {"date": "2024-10-15", "close": 5.89, "volume": 1704532.0}, {"date": "2024-10-16", "close": 5.88, "volume": 1505110.0}, {"date": "2024-10-17", "close": 5.82, "volume": 1170864.0}, {"date": "2024-10-18", "close": 6.24, "volume": 2522991.0}, {"date": "2024-10-21", "close": 6.23, "volume": 2253316.0}, {"date": "2024-10-22", "close": 6.53, "volume": 2225723.0}, {"date": "2024-10-23", "close": 6.46, "volume": 2521491.0}, {"date": "2024-10-24", "close": 6.41, "volume": 2707181.0}, {"date": "2024-10-25", "close": 6.15, "volume": 2248689.0}, {"date": "2024-10-28", "close": 6.345, "volume": 2122855.0}, {"date": "2024-10-29", "close": 6.39, "volume": 1940119.0}, {"date": "2024-10-30", "close": 6.31, "volume": 1658114.0}, {"date": "2024-10-31", "close": 6.17, "volume": 3083315.0}, {"date": "2024-11-01", "close": 6.14, "volume": 2208128.0}, {"date": "2024-11-04", "close": 6.09, "volume": 1292671.0}, {"date": "2024-11-05", "close": 6.06, "volume": 1310697.0}, {"date": "2024-11-06", "close": 6.14, "volume": 2821642.0}, {"date": "2024-11-07", "close": 5.28, "volume": 6780539.0}, {"date": "2024-11-08", "close": 5.7, "volume": 4027728.0}, {"date": "2024-11-11", "close": 5.52, "volume": 2841955.0}, {"date": "2024-11-12", "close": 5.32, "volume": 2186674.0}, {"date": "2024-11-13", "close": 5.37, "volume": 2118267.0}, {"date": "2024-11-14", "close": 5.51, "volume": 5109753.0}, {"date": "2024-11-15", "close": 5.51, "volume": 2012570.0}, {"date": "2024-11-18", "close": 5.63, "volume": 2955513.0}, {"date": "2024-11-19", "close": 5.8, "volume": 1527564.0}, {"date": "2024-11-20", "close": 5.73, "volume": 1182493.0}, {"date": "2024-11-21", "close": 5.99, "volume": 1743181.0}, {"date": "2024-11-22", "close": 5.91, "volume": 1264023.0}, {"date": "2024-11-25", "close": 5.76, "volume": 1452254.0}, {"date": "2024-11-26", "close": 5.7, "volume": 932865.0}, {"date": "2024-11-27", "close": 5.76, "volume": 1052089.0}, {"date": "2024-11-29", "close": 5.81, "volume": 505323.0}, {"date": "2024-12-02", "close": 5.7, "volume": 1047278.0}, {"date": "2024-12-03", "close": 6.0, "volume": 1380234.0}, {"date": "2024-12-04", "close": 6.02, "volume": 2106683.0}, {"date": "2024-12-05", "close": 6.09, "volume": 1410792.0}, {"date": "2024-12-06", "close": 6.35, "volume": 3089391.0}, {"date": "2024-12-09", "close": 7.14, "volume": 4504160.0}, {"date": "2024-12-10", "close": 7.54, "volume": 4158708.0}, {"date": "2024-12-11", "close": 8.12, "volume": 4815268.0}, {"date": "2024-12-12", "close": 7.66, "volume": 2646733.0}, {"date": "2024-12-13", "close": 7.44, "volume": 3450230.0}, {"date": "2024-12-16", "close": 7.41, "volume": 2982940.0}, {"date": "2024-12-17", "close": 7.25, "volume": 3026771.0}, {"date": "2024-12-18", "close": 6.92, "volume": 4585587.0}, {"date": "2024-12-19", "close": 6.87, "volume": 4145896.0}, {"date": "2024-12-20", "close": 6.95, "volume": 6609886.0}, {"date": "2024-12-23", "close": 7.12, "volume": 3004703.0}, {"date": "2024-12-24", "close": 7.15, "volume": 1507191.0}, {"date": "2024-12-26", "close": 6.99, "volume": 1682584.0}, {"date": "2024-12-27", "close": 7.06, "volume": 2181898.0}, {"date": "2024-12-30", "close": 6.86, "volume": 3005511.0}, {"date": "2024-12-31", "close": 6.96, "volume": 1971000.0}, {"date": "2025-01-02", "close": 7.18, "volume": 2911348.0}, {"date": "2025-01-03", "close": 7.12, "volume": 1763062.0}, {"date": "2025-01-06", "close": 7.15, "volume": 3622447.0}, {"date": "2025-01-07", "close": 7.14, "volume": 3407229.0}, {"date": "2025-01-08", "close": 7.49, "volume": 2876359.0}, {"date": "2025-01-10", "close": 7.42, "volume": 2948329.0}, {"date": "2025-01-13", "close": 7.055, "volume": 2154498.0}, {"date": "2025-01-14", "close": 7.38, "volume": 2053669.0}, {"date": "2025-01-15", "close": 7.4, "volume": 1597077.0}, {"date": "2025-01-16", "close": 7.69, "volume": 3117166.0}, {"date": "2025-01-17", "close": 7.62, "volume": 2915218.0}, {"date": "2025-01-21", "close": 7.84, "volume": 1759586.0}, {"date": "2025-01-22", "close": 7.8, "volume": 2353853.0}, {"date": "2025-01-23", "close": 7.87, "volume": 2134005.0}, {"date": "2025-01-24", "close": 8.02, "volume": 2049389.0}, {"date": "2025-01-27", "close": 7.61, "volume": 1631069.0}, {"date": "2025-01-28", "close": 7.65, "volume": 1847210.0}, {"date": "2025-01-29", "close": 7.82, "volume": 1989371.0}, {"date": "2025-01-30", "close": 8.16, "volume": 2339399.0}, {"date": "2025-01-31", "close": 8.03, "volume": 3235904.0}, {"date": "2025-02-03", "close": 8.04, "volume": 2224575.0}, {"date": "2025-02-04", "close": 8.19, "volume": 2267850.0}, {"date": "2025-02-05", "close": 9.11, "volume": 6161475.0}, {"date": "2025-02-06", "close": 9.12, "volume": 3127061.0}, {"date": "2025-02-07", "close": 9.01, "volume": 2877650.0}, {"date": "2025-02-10", "close": 9.21, "volume": 2996057.0}, {"date": "2025-02-11", "close": 9.08, "volume": 2656352.0}, {"date": "2025-02-12", "close": 9.22, "volume": 2004359.0}, {"date": "2025-02-13", "close": 9.34, "volume": 1887361.0}, {"date": "2025-02-14", "close": 9.14, "volume": 2573182.0}, {"date": "2025-02-18", "close": 9.33, "volume": 3693613.0}, {"date": "2025-02-19", "close": 10.52, "volume": 6137352.0}, {"date": "2025-02-20", "close": 10.5, "volume": 3810970.0}, {"date": "2025-02-21", "close": 10.23, "volume": 3347981.0}, {"date": "2025-02-24", "close": 10.47, "volume": 3293100.0}, {"date": "2025-02-25", "close": 10.25, "volume": 2363404.0}, {"date": "2025-02-26", "close": 10.49, "volume": 2294038.0}, {"date": "2025-02-27", "close": 10.1, "volume": 2096285.0}, {"date": "2025-02-28", "close": 9.99, "volume": 1933767.0}, {"date": "2025-03-03", "close": 9.56, "volume": 2375748.0}, {"date": "2025-03-04", "close": 9.76, "volume": 2347487.0}, {"date": "2025-03-05", "close": 10.42, "volume": 1982378.0}, {"date": "2025-03-06", "close": 10.15, "volume": 2193538.0}, {"date": "2025-03-07", "close": 9.91, "volume": 2484983.0}, {"date": "2025-03-10", "close": 9.49, "volume": 1958097.0}, {"date": "2025-03-11", "close": 9.91, "volume": 2496482.0}, {"date": "2025-03-12", "close": 10.24, "volume": 2139843.0}, {"date": "2025-03-13", "close": 10.7, "volume": 3346169.0}, {"date": "2025-03-14", "close": 10.72, "volume": 2231778.0}, {"date": "2025-03-17", "close": 10.99, "volume": 2942678.0}, {"date": "2025-03-18", "close": 11.04, "volume": 2709080.0}, {"date": "2025-03-19", "close": 11.18, "volume": 2179704.0}, {"date": "2025-03-20", "close": 11.11, "volume": 1513856.0}, {"date": "2025-03-21", "close": 10.88, "volume": 4804684.0}, {"date": "2025-03-24", "close": 10.81, "volume": 2611394.0}, {"date": "2025-03-25", "close": 10.99, "volume": 2317216.0}, {"date": "2025-03-26", "close": 10.88, "volume": 1610423.0}, {"date": "2025-03-27", "close": 11.21, "volume": 2255501.0}, {"date": "2025-03-28", "close": 10.88, "volume": 2505296.0}, {"date": "2025-03-31", "close": 10.03, "volume": 4395946.0}, {"date": "2025-04-01", "close": 9.99, "volume": 2406654.0}, {"date": "2025-04-02", "close": 10.0, "volume": 2474271.0}, {"date": "2025-04-03", "close": 10.08, "volume": 3110215.0}, {"date": "2025-04-04", "close": 9.09, "volume": 3363650.0}, {"date": "2025-04-07", "close": 9.16, "volume": 2546470.0}, {"date": "2025-04-08", "close": 9.27, "volume": 2996806.0}, {"date": "2025-04-09", "close": 10.03, "volume": 3389773.0}, {"date": "2025-04-10", "close": 10.18, "volume": 2145104.0}, {"date": "2025-04-11", "close": 10.65, "volume": 2528359.0}, {"date": "2025-04-14", "close": 10.87, "volume": 2420757.0}, {"date": "2025-04-15", "close": 10.81, "volume": 1545054.0}, {"date": "2025-04-16", "close": 10.98, "volume": 2897635.0}, {"date": "2025-04-17", "close": 10.84, "volume": 1779927.0}, {"date": "2025-04-21", "close": 10.54, "volume": 3596826.0}, {"date": "2025-04-22", "close": 10.38, "volume": 2694680.0}, {"date": "2025-04-23", "close": 10.1, "volume": 2627149.0}, {"date": "2025-04-24", "close": 10.3, "volume": 1893156.0}, {"date": "2025-04-25", "close": 10.25, "volume": 1675621.0}, {"date": "2025-04-28", "close": 10.63, "volume": 2284359.0}, {"date": "2025-04-29", "close": 10.49, "volume": 1730901.0}, {"date": "2025-04-30", "close": 10.64, "volume": 2020958.0}, {"date": "2025-05-01", "close": 10.06, "volume": 2167267.0}, {"date": "2025-05-02", "close": 10.03, "volume": 1761697.0}, {"date": "2025-05-05", "close": 10.48, "volume": 1656509.0}, {"date": "2025-05-06", "close": 10.92, "volume": 2967382.0}, {"date": "2025-05-07", "close": 11.2, "volume": 4235117.0}, {"date": "2025-05-08", "close": 10.78, "volume": 2236399.0}, {"date": "2025-05-09", "close": 11.59, "volume": 3009227.0}, {"date": "2025-05-12", "close": 10.57, "volume": 2787629.0}, {"date": "2025-05-13", "close": 10.55, "volume": 1476283.0}, {"date": "2025-05-14", "close": 10.26, "volume": 2006100.0}, {"date": "2025-05-15", "close": 10.94, "volume": 2274265.0}, {"date": "2025-05-16", "close": 10.74, "volume": 2047347.0}, {"date": "2025-05-19", "close": 10.85, "volume": 1193574.0}, {"date": "2025-05-20", "close": 11.23, "volume": 1749725.0}, {"date": "2025-05-21", "close": 11.42, "volume": 2285319.0}, {"date": "2025-05-22", "close": 11.16, "volume": 1943761.0}, {"date": "2025-05-23", "close": 11.52, "volume": 1946663.0}, {"date": "2025-05-27", "close": 11.46, "volume": 2750020.0}, {"date": "2025-05-28", "close": 11.74, "volume": 1748555.0}, {"date": "2025-05-29", "close": 11.74, "volume": 2982950.0}, {"date": "2025-05-30", "close": 11.83, "volume": 2064400.0}, {"date": "2025-06-02", "close": 12.68, "volume": 3139824.0}, {"date": "2025-06-03", "close": 12.56, "volume": 2408936.0}, {"date": "2025-06-04", "close": 12.31, "volume": 7356998.0}, {"date": "2025-06-05", "close": 12.75, "volume": 5396467.0}, {"date": "2025-06-06", "close": 12.74, "volume": 3554268.0}, {"date": "2025-06-09", "close": 12.79, "volume": 2417048.0}, {"date": "2025-06-10", "close": 12.33, "volume": 2017524.0}, {"date": "2025-06-11", "close": 12.38, "volume": 2494063.0}, {"date": "2025-06-12", "close": 12.43, "volume": 1634871.0}, {"date": "2025-06-13", "close": 12.71, "volume": 3289432.0}, {"date": "2025-06-16", "close": 12.93, "volume": 6975487.0}, {"date": "2025-06-17", "close": 12.86, "volume": 3448469.0}, {"date": "2025-06-18", "close": 13.07, "volume": 3430110.0}, {"date": "2025-06-20", "close": 12.74, "volume": 4175434.0}, {"date": "2025-06-23", "close": 13.03, "volume": 2161999.0}, {"date": "2025-06-24", "close": 12.36, "volume": 4298465.0}, {"date": "2025-06-25", "close": 12.4, "volume": 2523244.0}, {"date": "2025-06-26", "close": 12.64, "volume": 2115151.0}, {"date": "2025-06-27", "close": 12.31, "volume": 3539930.0}, {"date": "2025-06-30", "close": 12.74, "volume": 1711134.0}, {"date": "2025-07-01", "close": 12.7, "volume": 1867476.0}, {"date": "2025-07-02", "close": 13.16, "volume": 2610523.0}, {"date": "2025-07-03", "close": 13.18, "volume": 1806568.0}, {"date": "2025-07-07", "close": 13.45, "volume": 2671448.0}, {"date": "2025-07-08", "close": 12.28, "volume": 3411762.0}, {"date": "2025-07-09", "close": 12.38, "volume": 1979249.0}, {"date": "2025-07-10", "close": 12.42, "volume": 1904040.0}, {"date": "2025-07-11", "close": 12.66, "volume": 2164663.0}, {"date": "2025-07-14", "close": 12.72, "volume": 2011930.0}, {"date": "2025-07-15", "close": 12.89, "volume": 2069659.0}, {"date": "2025-07-16", "close": 12.41, "volume": 2165992.0}, {"date": "2025-07-17", "close": 12.12, "volume": 2506289.0}, {"date": "2025-07-18", "close": 11.8, "volume": 2533203.0}, {"date": "2025-07-21", "close": 12.48, "volume": 2346377.0}, {"date": "2025-07-22", "close": 12.87, "volume": 2885483.0}, {"date": "2025-07-23", "close": 12.74, "volume": 1595064.0}, {"date": "2025-07-24", "close": 12.56, "volume": 1610185.0}, {"date": "2025-07-25", "close": 12.48, "volume": 1458996.0}, {"date": "2025-07-28", "close": 12.21, "volume": 1856704.0}, {"date": "2025-07-29", "close": 12.27, "volume": 1750706.0}, {"date": "2025-07-30", "close": 12.055, "volume": 2061011.0}, {"date": "2025-07-31", "close": 11.95, "volume": 2072135.0}, {"date": "2025-08-01", "close": 12.07, "volume": 1938178.0}, {"date": "2025-08-04", "close": 12.57, "volume": 1652992.0}, {"date": "2025-08-05", "close": 12.99, "volume": 3753462.0}, {"date": "2025-08-06", "close": 15.24, "volume": 11010460.0}, {"date": "2025-08-07", "close": 14.84, "volume": 4385333.0}, {"date": "2025-08-08", "close": 15.19, "volume": 3476830.0}, {"date": "2025-08-11", "close": 15.56, "volume": 3426222.0}, {"date": "2025-08-12", "close": 16.13, "volume": 4480313.0}, {"date": "2025-08-13", "close": 16.35, "volume": 4119601.0}, {"date": "2025-08-14", "close": 16.08, "volume": 3252815.0}, {"date": "2025-08-15", "close": 16.78, "volume": 4367061.0}, {"date": "2025-08-18", "close": 16.78, "volume": 2185440.0}, {"date": "2025-08-19", "close": 16.09, "volume": 3001355.0}, {"date": "2025-08-20", "close": 16.45, "volume": 2380059.0}, {"date": "2025-08-21", "close": 16.92, "volume": 2139841.0}, {"date": "2025-08-22", "close": 17.11, "volume": 5136585.0}, {"date": "2025-08-25", "close": 17.52, "volume": 3649922.0}, {"date": "2025-08-26", "close": 18.32, "volume": 4413133.0}, {"date": "2025-08-27", "close": 18.44, "volume": 2273344.0}, {"date": "2025-08-28", "close": 18.3, "volume": 3122472.0}, {"date": "2025-08-29", "close": 19.31, "volume": 4236675.0}, {"date": "2025-09-02", "close": 19.95, "volume": 5906389.0}, {"date": "2025-09-03", "close": 20.36, "volume": 4368325.0}, {"date": "2025-09-04", "close": 20.41, "volume": 3446695.0}, {"date": "2025-09-05", "close": 21.1, "volume": 3358961.0}, {"date": "2025-09-08", "close": 21.39, "volume": 3693476.0}, {"date": "2025-09-09", "close": 21.16, "volume": 5133409.0}, {"date": "2025-09-10", "close": 21.97, "volume": 3031000.0}, {"date": "2025-09-11", "close": 22.76, "volume": 2502977.0}, {"date": "2025-09-12", "close": 22.39, "volume": 3439196.0}, {"date": "2025-09-15", "close": 22.64, "volume": 3309042.0}, {"date": "2025-09-16", "close": 21.54, "volume": 3675888.0}, {"date": "2025-09-17", "close": 21.78, "volume": 3660622.0}, {"date": "2025-09-18", "close": 21.8, "volume": 3806061.0}, {"date": "2025-09-19", "close": 22.84, "volume": 10088010.0}, {"date": "2025-09-22", "close": 23.2, "volume": 4445640.0}, {"date": "2025-09-23", "close": 23.1, "volume": 3438171.0}, {"date": "2025-09-24", "close": 22.82, "volume": 2828336.0}, {"date": "2025-09-25", "close": 23.74, "volume": 4158798.0}, {"date": "2025-09-26", "close": 24.13, "volume": 3795788.0}, {"date": "2025-09-29", "close": 24.58, "volume": 3757223.0}, {"date": "2025-09-30", "close": 24.42, "volume": 3085436.0}, {"date": "2025-10-01", "close": 23.89, "volume": 3978824.0}, {"date": "2025-10-02", "close": 23.5, "volume": 4249720.0}, {"date": "2025-10-03", "close": 23.35, "volume": 2579848.0}, {"date": "2025-10-06", "close": 23.41, "volume": 2911636.0}, {"date": "2025-10-07", "close": 23.25, "volume": 3112952.0}, {"date": "2025-10-08", "close": 23.51, "volume": 3926485.0}, {"date": "2025-10-09", "close": 22.85, "volume": 4226522.0}, {"date": "2025-10-10", "close": 22.44, "volume": 3224807.0}, {"date": "2025-10-13", "close": 23.52, "volume": 1852989.0}, {"date": "2025-10-14", "close": 23.6, "volume": 2847874.0}, {"date": "2025-10-15", "close": 25.41, "volume": 5196917.0}, {"date": "2025-10-16", "close": 25.8, "volume": 3543581.0}, {"date": "2025-10-17", "close": 23.74, "volume": 3949463.0}, {"date": "2025-10-20", "close": 24.41, "volume": 2357261.0}, {"date": "2025-10-21", "close": 22.13, "volume": 4151137.0}, {"date": "2025-10-22", "close": 22.45, "volume": 3293999.0}, {"date": "2025-10-23", "close": 23.02, "volume": 2374984.0}, {"date": "2025-10-24", "close": 22.88, "volume": 2471119.0}, {"date": "2025-10-27", "close": 22.17, "volume": 3077528.0}, {"date": "2025-10-28", "close": 22.67, "volume": 2144555.0}, {"date": "2025-10-29", "close": 22.36, "volume": 2615132.0}, {"date": "2025-10-30", "close": 22.93, "volume": 2209256.0}, {"date": "2025-10-31", "close": 22.56, "volume": 2639814.0}, {"date": "2025-11-03", "close": 22.89, "volume": 2318479.0}, {"date": "2025-11-04", "close": 21.7, "volume": 2720404.0}, {"date": "2025-11-05", "close": 19.48, "volume": 6205278.0}, {"date": "2025-11-06", "close": 19.78, "volume": 2860044.0}, {"date": "2025-11-07", "close": 19.94, "volume": 3227301.0}, {"date": "2025-11-10", "close": 20.82, "volume": 3006903.0}, {"date": "2025-11-11", "close": 20.82, "volume": 2213513.0}, {"date": "2025-11-12", "close": 21.63, "volume": 2767656.0}, {"date": "2025-11-13", "close": 21.19, "volume": 2743079.0}, {"date": "2025-11-14", "close": 21.265, "volume": 2603226.0}, {"date": "2025-11-17", "close": 21.29, "volume": 2267554.0}, {"date": "2025-11-18", "close": 21.26, "volume": 1500285.0}, {"date": "2025-11-19", "close": 21.4, "volume": 1668233.0}, {"date": "2025-11-20", "close": 20.0, "volume": 2206842.0}, {"date": "2025-11-21", "close": 20.17, "volume": 2655016.0}, {"date": "2025-11-24", "close": 21.53, "volume": 1960405.0}, {"date": "2025-11-25", "close": 21.61, "volume": 1879846.0}, {"date": "2025-11-26", "close": 22.63, "volume": 1754159.0}, {"date": "2025-11-28", "close": 23.28, "volume": 2691248.0}, {"date": "2025-12-01", "close": 22.46, "volume": 3084854.0}, {"date": "2025-12-02", "close": 21.7, "volume": 2743250.0}, {"date": "2025-12-03", "close": 21.44, "volume": 2829940.0}, {"date": "2025-12-04", "close": 21.23, "volume": 2013582.0}, {"date": "2025-12-05", "close": 20.92, "volume": 1578218.0}, {"date": "2025-12-08", "close": 21.0, "volume": 2245628.0}, {"date": "2025-12-09", "close": 21.4, "volume": 1865408.0}, {"date": "2025-12-10", "close": 21.34, "volume": 2369712.0}, {"date": "2025-12-11", "close": 22.4, "volume": 2662815.0}, {"date": "2025-12-12", "close": 22.21, "volume": 2993168.0}, {"date": "2025-12-15", "close": 21.84, "volume": 2147846.0}, {"date": "2025-12-16", "close": 22.2, "volume": 2221269.0}, {"date": "2025-12-17", "close": 22.1, "volume": 2773202.0}, {"date": "2025-12-18", "close": 22.46, "volume": 2696520.0}, {"date": "2025-12-19", "close": 22.95, "volume": 7300243.0}, {"date": "2025-12-22", "close": 23.3, "volume": 2775591.0}, {"date": "2025-12-23", "close": 23.14, "volume": 1863549.0}, {"date": "2025-12-24", "close": 22.81, "volume": 975131.0}, {"date": "2025-12-26", "close": 23.16, "volume": 1461425.0}, {"date": "2025-12-29", "close": 21.87, "volume": 4029053.0}, {"date": "2025-12-30", "close": 21.94, "volume": 1933087.0}, {"date": "2025-12-31", "close": 21.92, "volume": 1839847.0}, {"date": "2026-01-02", "close": 21.52, "volume": 2854848.0}, {"date": "2026-01-05", "close": 21.64, "volume": 3040955.0}, {"date": "2026-01-06", "close": 22.57, "volume": 2892442.0}, {"date": "2026-01-07", "close": 22.22, "volume": 1638194.0}, {"date": "2026-01-08", "close": 21.98, "volume": 1765069.0}, {"date": "2026-01-09", "close": 22.01, "volume": 1822014.0}, {"date": "2026-01-12", "close": 22.89, "volume": 3144833.0}, {"date": "2026-01-13", "close": 23.84, "volume": 4716839.0}, {"date": "2026-01-14", "close": 23.82, "volume": 4118531.0}, {"date": "2026-01-15", "close": 23.87, "volume": 2366911.0}, {"date": "2026-01-16", "close": 22.87, "volume": 4129218.0}, {"date": "2026-01-20", "close": 24.43, "volume": 4174974.0}, {"date": "2026-01-21", "close": 23.13, "volume": 4439498.0}, {"date": "2026-01-22", "close": 25.98, "volume": 5696614.0}, {"date": "2026-01-23", "close": 26.26, "volume": 5139323.0}, {"date": "2026-01-26", "close": 27.07, "volume": 7960690.0}, {"date": "2026-01-27", "close": 27.92, "volume": 5101132.0}, {"date": "2026-01-28", "close": 28.16, "volume": 3315582.0}, {"date": "2026-01-29", "close": 26.82, "volume": 4429792.0}, {"date": "2026-01-30", "close": 22.83, "volume": 6718119.0}, {"date": "2026-02-02", "close": 22.75, "volume": 4766188.0}, {"date": "2026-02-03", "close": 24.39, "volume": 4081086.0}, {"date": "2026-02-04", "close": 24.12, "volume": 3073219.0}, {"date": "2026-02-05", "close": 22.53, "volume": 3127993.0}, {"date": "2026-02-06", "close": 24.16, "volume": 3232168.0}, {"date": "2026-02-09", "close": 25.9, "volume": 2580838.0}, {"date": "2026-02-10", "close": 26.64, "volume": 2902637.0}, {"date": "2026-02-11", "close": 27.52, "volume": 2911996.0}, {"date": "2026-02-12", "close": 25.93, "volume": 3968513.0}, {"date": "2026-02-13", "close": 28.11, "volume": 5593742.0}, {"date": "2026-02-17", "close": 25.91, "volume": 3834775.0}, {"date": "2026-02-18", "close": 26.59, "volume": 11636750.0}, {"date": "2026-02-19", "close": 29.11, "volume": 6494521.0}, {"date": "2026-02-20", "close": 30.46, "volume": 7707167.0}, {"date": "2026-02-23", "close": 30.3, "volume": 4942869.0}, {"date": "2026-02-24", "close": 30.66, "volume": 2768296.0}, {"date": "2026-02-25", "close": 30.49, "volume": 3112389.0}, {"date": "2026-02-26", "close": 32.14, "volume": 2969872.0}, {"date": "2026-02-27", "close": 32.19, "volume": 2822479.0}, {"date": "2026-03-02", "close": 31.94, "volume": 3211827.0}, {"date": "2026-03-03", "close": 28.93, "volume": 3360626.0}, {"date": "2026-03-04", "close": 33.26, "volume": 10774530.0}, {"date": "2026-03-05", "close": 31.19, "volume": 8852582.0}, {"date": "2026-03-06", "close": 30.53, "volume": 3887205.0}, {"date": "2026-03-09", "close": 30.14, "volume": 4521460.0}, {"date": "2026-03-10", "close": 30.94, "volume": 3655804.0}, {"date": "2026-03-11", "close": 30.32, "volume": 3210448.0}, {"date": "2026-03-12", "close": 29.47, "volume": 2439721.0}, {"date": "2026-03-13", "close": 28.18, "volume": 3330122.0}, {"date": "2026-03-16", "close": 28.4, "volume": 3143041.0}, {"date": "2026-03-17", "close": 28.26, "volume": 2592032.0}, {"date": "2026-03-18", "close": 25.79, "volume": 4320074.0}, {"date": "2026-03-19", "close": 24.09, "volume": 5511227.0}, {"date": "2026-03-20", "close": 22.99, "volume": 6401211.0}, {"date": "2026-03-23", "close": 24.27, "volume": 4558333.0}, {"date": "2026-03-24", "close": 24.44, "volume": 2149893.0}, {"date": "2026-03-25", "close": 26.08, "volume": 4983181.0}, {"date": "2026-03-26", "close": 24.66, "volume": 3060814.0}, {"date": "2026-03-27", "close": 26.45, "volume": 4176690.0}, {"date": "2026-03-30", "close": 26.21, "volume": 3154555.0}, {"date": "2026-03-31", "close": 29.4, "volume": 5841115.0}, {"date": "2026-04-01", "close": 31.5, "volume": 7155938.0}, {"date": "2026-04-02", "close": 31.58, "volume": 6222944.0}, {"date": "2026-04-06", "close": 31.865, "volume": 3939860.0}, {"date": "2026-04-07", "close": 32.59, "volume": 4373510.0}, {"date": "2026-04-08", "close": 35.08, "volume": 6713102.0}, {"date": "2026-04-09", "close": 33.41, "volume": 4775667.0}, {"date": "2026-04-10", "close": 33.13, "volume": 4531676.0}, {"date": "2026-04-13", "close": 32.06, "volume": 2961188.0}, {"date": "2026-04-14", "close": 32.84, "volume": 2942733.0}, {"date": "2026-04-15", "close": 31.16, "volume": 2967413.0}, {"date": "2026-04-16", "close": 31.15, "volume": 1978155.0}, {"date": "2026-04-17", "close": 31.75, "volume": 2543747.0}, {"date": "2026-04-20", "close": 31.92, "volume": 2197248.0}, {"date": "2026-04-21", "close": 29.87, "volume": 2618282.0}, {"date": "2026-04-22", "close": 30.6, "volume": 1545351.0}, {"date": "2026-04-23", "close": 29.85, "volume": 2730929.0}, {"date": "2026-04-24", "close": 30.55, "volume": 1686736.0}, {"date": "2026-04-27", "close": 30.75, "volume": 1903428.0}, {"date": "2026-04-28", "close": 29.23, "volume": 3276176.0}, {"date": "2026-04-29", "close": 28.17, "volume": 2997516.0}, {"date": "2026-04-30", "close": 28.81, "volume": 5154652.0}, {"date": "2026-05-01", "close": 29.19, "volume": 3018243.0}, {"date": "2026-05-04", "close": 28.34, "volume": 3194212.0}, {"date": "2026-05-05", "close": 28.25, "volume": 2320903.0}, {"date": "2026-05-06", "close": 32.62, "volume": 5422685.0}, {"date": "2026-05-07", "close": 32.71, "volume": 5126494.0}, {"date": "2026-05-08", "close": 34.2, "volume": 2726920.0}, {"date": "2026-05-11", "close": 34.74, "volume": 4259120.0}, {"date": "2026-05-12", "close": 35.74, "volume": 4021101.0}, {"date": "2026-05-13", "close": 34.75, "volume": 2459135.0}, {"date": "2026-05-14", "close": 34.25, "volume": 2069441.0}, {"date": "2026-05-15", "close": 31.39, "volume": 4376873.0}, {"date": "2026-05-18", "close": 30.72, "volume": 2271407.0}, {"date": "2026-05-19", "close": 29.61, "volume": 3101917.0}, {"date": "2026-05-20", "close": 30.74, "volume": 2181199.0}, {"date": "2026-05-21", "close": 30.25, "volume": 2257465.0}, {"date": "2026-05-22", "close": 29.72, "volume": 1781926.0}, {"date": "2026-05-26", "close": 30.91, "volume": 1797193.0}, {"date": "2026-05-27", "close": 29.71, "volume": 1658797.0}, {"date": "2026-05-28", "close": 30.15, "volume": 2036933.0}, {"date": "2026-05-29", "close": 31.22, "volume": 2476223.0}, {"date": "2026-06-01", "close": 29.82, "volume": 3029365.0}, {"date": "2026-06-02", "close": 29.81, "volume": 2224324.0}, {"date": "2026-06-03", "close": 28.89, "volume": 2902932.0}, {"date": "2026-06-04", "close": 29.46, "volume": 1601612.0}, {"date": "2026-06-05", "close": 26.73, "volume": 2973279.0}, {"date": "2026-06-08", "close": 26.61, "volume": 2158702.0}, {"date": "2026-06-09", "close": 25.72, "volume": 3204401.0}, {"date": "2026-06-10", "close": 24.56, "volume": 2593783.0}, {"date": "2026-06-11", "close": 26.32, "volume": 2785020.0}, {"date": "2026-06-12", "close": 27.23, "volume": 2742103.0}, {"date": "2026-06-15", "close": 28.94, "volume": 3242123.0}, {"date": "2026-06-16", "close": 31.83, "volume": 4016722.0}, {"date": "2026-06-17", "close": 31.77, "volume": 6078105.0}, {"date": "2026-06-18", "close": 30.95, "volume": 4444681.0}, {"date": "2026-06-22", "close": 30.72, "volume": 2706040.0}, {"date": "2026-06-23", "close": 29.26, "volume": 3116736.0}, {"date": "2026-06-24", "close": 28.35, "volume": 3058044.0}, {"date": "2026-06-25", "close": 28.46, "volume": 3060260.0}, {"date": "2026-06-26", "close": 29.38, "volume": 11928660.0}, {"date": "2026-06-29", "close": 28.375, "volume": 3332096.0}, {"date": "2026-06-30", "close": 28.28, "volume": 3087666.0}, {"date": "2026-07-01", "close": 28.83, "volume": 3554931.0}, {"date": "2026-07-02", "close": 30.62, "volume": 4107888.0}, {"date": "2026-07-06", "close": 30.64, "volume": 2587527.0}, {"date": "2026-07-07", "close": 29.91, "volume": 3197831.0}, {"date": "2026-07-08", "close": 28.2, "volume": 3435921.0}, {"date": "2026-07-09", "close": 29.15, "volume": 2266189.0}, {"date": "2026-07-10", "close": 28.58, "volume": 2513851.0}, {"date": "2026-07-13", "close": 27.89, "volume": 2190574.0}, {"date": "2026-07-14", "close": 27.81, "volume": 3079846.0}, {"date": "2026-07-15", "close": 27.25, "volume": 2987257.0}, {"date": "2026-07-16", "close": 25.89, "volume": 2799964.0}, {"date": "2026-07-17", "close": 25.57, "volume": 3746806.0}, {"date": "2026-07-20", "close": 25.05, "volume": 2976865.0}, {"date": "2026-07-21", "close": 27.21, "volume": 3459130.0}, {"date": "2026-07-22", "close": 28.08, "volume": 2570640.0}, {"date": "2026-07-23", "close": 27.2, "volume": 1905860.0}, {"date": "2026-07-24", "close": 26.86, "volume": 2719633.0}], "refreshing": true}