{"ticker": "TGTX", "overview": {"cik": "1001316", "ticker": "TGTX", "name": "TG THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026608", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025955", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025304", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020679", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020677", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020676", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020675", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020673", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020491", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019262", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001437749-26-018586", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015246", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015013", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014233", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000832", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002442", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001437749-26-009253", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "FORM 10-K", "accession": "0001437749-26-006133", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "FORM 8-K", "accession": "0001437749-26-005733", "price_sensitive": true}, {"form": "4", "date": "2026-01-29", "title": "FORM 4", "accession": "0001437749-26-002439", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-13", "title": "FORM 8-K", "accession": "0001437749-26-001194", "price_sensitive": true}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001437749-26-001016", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001437749-26-001015", "price_sensitive": false}, {"form": "4", "date": "2025-11-25", "title": "FORM 4", "accession": "0001437749-25-036358", "price_sensitive": false}, {"form": "144", "date": "2025-11-24", "title": "Notice of proposed sale", "accession": "0001959173-25-007234", "price_sensitive": false}]}, "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": "TGTX", "has_prices": true, "as_of": "2026-07-24", "last": 56.04, "prev_close": 55.5, "change": 0.5399999999999991, "change_pct": 0.009729729729729714, "session_volume": 1435705.0, "vwap_5": 54.66577859291279, "vwap_20": 55.40357497340716, "vwap_60": 47.87864647706689, "vwap_250": 35.853544924988114, "high_52w": 59.06, "low_52w": 26.94, "avg_volume_20": 2277961.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003853", "src": "13DG", "ticker": "TGTX", "cik": "1001316", "company": "TG THERAPEUTICS, INC.", "company_raw": "TG THERAPEUTICS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in TGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003853-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "0001437749-26-026608", "src": "INSIDERS", "ticker": "TGTX", "cik": "1001316", "company": "TG THERAPEUTICS, INC.", "company_raw": "TG THERAPEUTICS, INC.", "who": "Laurence N. Charney", "who_key": "Charney Laurence N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1407451/000143774926026608/0001437749-26-026608-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "13DG-0002100121-26-000832", "src": "13DG", "ticker": "TGTX", "cik": "1001316", "company": "TG THERAPEUTICS, INC.", "company_raw": "TG THERAPEUTICS, INC.", "who": "TG Therapeutics, Inc.", "who_key": "TG THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "TG THERAPEUTICS, INC. crosses 5% of TGTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001316/0002100121-26-000832-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002442", "src": "13DG", "ticker": "TGTX", "cik": "1001316", "company": "TG THERAPEUTICS, INC.", "company_raw": "TG THERAPEUTICS, INC.", "who": "TG Therapeutics, Inc.", "who_key": "TG THERAPEUTICS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "TG THERAPEUTICS, INC. adjusts its stake in TGTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001316/0000102909-26-002442-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003853", "src": "13DG", "ticker": "TGTX", "cik": "1001316", "company": "TG THERAPEUTICS, INC.", "company_raw": "TG THERAPEUTICS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in TGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003853-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "13DG-0002100121-26-000832", "src": "13DG", "ticker": "TGTX", "cik": "1001316", "company": "TG THERAPEUTICS, INC.", "company_raw": "TG THERAPEUTICS, INC.", "who": "TG Therapeutics, Inc.", "who_key": "TG THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "TG THERAPEUTICS, INC. crosses 5% of TGTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001316/0002100121-26-000832-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002442", "src": "13DG", "ticker": "TGTX", "cik": "1001316", "company": "TG THERAPEUTICS, INC.", "company_raw": "TG THERAPEUTICS, INC.", "who": "TG Therapeutics, Inc.", "who_key": "TG THERAPEUTICS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "TG THERAPEUTICS, INC. adjusts its stake in TGTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001316/0000102909-26-002442-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "TG Therapeutics, Inc. - Common Stock", "new_value": "TG THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001316", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001316", "applied": 1, "detected_at": "2026-10-28T01:45:27.406602"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026608", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025955", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025304", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020679", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020677", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020676", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020675", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020673", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020491", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019262", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001437749-26-018586", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015246", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015013", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014233", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000832", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002442", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001437749-26-009253", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "FORM 10-K", "accession": "0001437749-26-006133", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "FORM 8-K", "accession": "0001437749-26-005733", "price_sensitive": true}, {"form": "4", "date": "2026-01-29", "title": "FORM 4", "accession": "0001437749-26-002439", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-13", "title": "FORM 8-K", "accession": "0001437749-26-001194", "price_sensitive": true}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001437749-26-001016", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001437749-26-001015", "price_sensitive": false}, {"form": "4", "date": "2025-11-25", "title": "FORM 4", "accession": "0001437749-25-036358", "price_sensitive": false}, {"form": "144", "date": "2025-11-24", "title": "Notice of proposed sale", "accession": "0001959173-25-007234", "price_sensitive": false}], "performance": {"ticker": "TGTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 34.09, "volume": 1111350.0}, {"date": "2021-07-28", "close": 36.61, "volume": 719461.0}, {"date": "2021-07-29", "close": 35.68, "volume": 551705.0}, {"date": "2021-07-30", "close": 34.99, "volume": 617665.0}, {"date": "2021-08-02", "close": 27.42, "volume": 8580849.0}, {"date": "2021-08-03", "close": 25.47, "volume": 4314098.0}, {"date": "2021-08-04", "close": 24.25, "volume": 3531338.0}, {"date": "2021-08-05", "close": 24.45, "volume": 3005453.0}, {"date": "2021-08-06", "close": 23.52, "volume": 1885688.0}, {"date": "2021-08-09", "close": 23.54, "volume": 1488198.0}, {"date": "2021-08-10", "close": 22.17, "volume": 2194876.0}, {"date": "2021-08-11", "close": 22.26, "volume": 1867928.0}, {"date": "2021-08-12", "close": 22.47, "volume": 2159552.0}, {"date": "2021-08-13", "close": 22.79, "volume": 2449022.0}, {"date": "2021-08-16", "close": 22.3, "volume": 1744205.0}, {"date": "2021-08-17", "close": 22.3, "volume": 2179191.0}, {"date": "2021-08-18", "close": 22.25, "volume": 983921.0}, {"date": "2021-08-19", "close": 21.78, "volume": 2243941.0}, {"date": "2021-08-20", "close": 24.0, "volume": 2551240.0}, {"date": "2021-08-23", "close": 26.17, "volume": 2674058.0}, {"date": "2021-08-24", "close": 25.7, "volume": 1693292.0}, {"date": "2021-08-25", "close": 25.93, "volume": 1160751.0}, {"date": "2021-08-26", "close": 25.2, "volume": 1247471.0}, {"date": "2021-08-27", "close": 27.07, "volume": 2747875.0}, {"date": "2021-08-30", "close": 26.71, "volume": 1339593.0}, {"date": "2021-08-31", "close": 27.07, "volume": 2843369.0}, {"date": "2021-09-01", "close": 29.46, "volume": 1943673.0}, {"date": "2021-09-02", "close": 30.17, "volume": 1354505.0}, {"date": "2021-09-03", "close": 30.17, "volume": 2154707.0}, {"date": "2021-09-07", "close": 30.09, "volume": 1957716.0}, {"date": "2021-09-08", "close": 29.41, "volume": 1226142.0}, {"date": "2021-09-09", "close": 30.47, "volume": 885393.0}, {"date": "2021-09-10", "close": 29.79, "volume": 980586.0}, {"date": "2021-09-13", "close": 30.08, "volume": 1085602.0}, {"date": "2021-09-14", "close": 29.8, "volume": 1191690.0}, {"date": "2021-09-15", "close": 29.9, "volume": 1081867.0}, {"date": "2021-09-16", "close": 30.63, "volume": 1099234.0}, {"date": "2021-09-17", "close": 31.28, "volume": 2788926.0}, {"date": "2021-09-20", "close": 30.7, "volume": 1334821.0}, {"date": "2021-09-21", "close": 31.06, "volume": 1496490.0}, {"date": "2021-09-22", "close": 31.83, "volume": 758453.0}, {"date": "2021-09-23", "close": 33.08, "volume": 978436.0}, {"date": "2021-09-24", "close": 32.16, "volume": 957417.0}, {"date": "2021-09-27", "close": 34.52, "volume": 1485241.0}, {"date": "2021-09-28", "close": 33.04, "volume": 1167045.0}, {"date": "2021-09-29", "close": 33.57, "volume": 918869.0}, {"date": "2021-09-30", "close": 33.28, "volume": 771298.0}, {"date": "2021-10-01", "close": 33.71, "volume": 881097.0}, {"date": "2021-10-04", "close": 32.21, "volume": 974535.0}, {"date": "2021-10-05", "close": 32.36, "volume": 802401.0}, {"date": "2021-10-06", "close": 31.14, "volume": 1093906.0}, {"date": "2021-10-07", "close": 31.52, "volume": 605994.0}, {"date": "2021-10-08", "close": 31.55, "volume": 502713.0}, {"date": "2021-10-11", "close": 32.02, "volume": 631616.0}, {"date": "2021-10-12", "close": 32.61, "volume": 492601.0}, {"date": "2021-10-13", "close": 32.8, "volume": 725743.0}, {"date": "2021-10-14", "close": 33.95, "volume": 827444.0}, {"date": "2021-10-15", "close": 33.31, "volume": 726215.0}, {"date": "2021-10-18", "close": 32.78, "volume": 587920.0}, {"date": "2021-10-19", "close": 31.88, "volume": 793722.0}, {"date": "2021-10-20", "close": 31.88, "volume": 683039.0}, {"date": "2021-10-21", "close": 31.81, "volume": 485383.0}, {"date": "2021-10-22", "close": 31.4, "volume": 603272.0}, {"date": "2021-10-25", "close": 32.13, "volume": 580579.0}, {"date": "2021-10-26", "close": 31.74, "volume": 545627.0}, {"date": "2021-10-27", "close": 31.06, "volume": 493558.0}, {"date": "2021-10-28", "close": 31.58, "volume": 593276.0}, {"date": "2021-10-29", "close": 31.22, "volume": 637437.0}, {"date": "2021-11-01", "close": 32.73, "volume": 1084363.0}, {"date": "2021-11-02", "close": 32.77, "volume": 874352.0}, {"date": "2021-11-03", "close": 32.91, "volume": 1286163.0}, {"date": "2021-11-04", "close": 34.85, "volume": 1546830.0}, {"date": "2021-11-05", "close": 35.51, "volume": 1530684.0}, {"date": "2021-11-08", "close": 34.8, "volume": 1000783.0}, {"date": "2021-11-09", "close": 34.67, "volume": 857163.0}, {"date": "2021-11-10", "close": 33.25, "volume": 787541.0}, {"date": "2021-11-11", "close": 33.17, "volume": 502338.0}, {"date": "2021-11-12", "close": 31.78, "volume": 991856.0}, {"date": "2021-11-15", "close": 27.05, "volume": 3640693.0}, {"date": "2021-11-16", "close": 26.64, "volume": 1908960.0}, {"date": "2021-11-17", "close": 27.18, "volume": 1164151.0}, {"date": "2021-11-18", "close": 24.86, "volume": 2824992.0}, {"date": "2021-11-19", "close": 24.41, "volume": 1339793.0}, {"date": "2021-11-22", "close": 23.75, "volume": 1622344.0}, {"date": "2021-11-23", "close": 24.51, "volume": 1429473.0}, {"date": "2021-11-24", "close": 25.41, "volume": 727480.0}, {"date": "2021-11-26", "close": 23.98, "volume": 898209.0}, {"date": "2021-11-29", "close": 23.36, "volume": 816055.0}, {"date": "2021-11-30", "close": 15.2, "volume": 22032590.0}, {"date": "2021-12-01", "close": 15.69, "volume": 5665926.0}, {"date": "2021-12-02", "close": 16.78, "volume": 2366192.0}, {"date": "2021-12-03", "close": 15.64, "volume": 2634023.0}, {"date": "2021-12-06", "close": 16.3, "volume": 2072528.0}, {"date": "2021-12-07", "close": 17.47, "volume": 2174874.0}, {"date": "2021-12-08", "close": 18.04, "volume": 1561947.0}, {"date": "2021-12-09", "close": 16.69, "volume": 1539584.0}, {"date": "2021-12-10", "close": 16.57, "volume": 1545006.0}, {"date": "2021-12-13", "close": 16.09, "volume": 1833258.0}, {"date": "2021-12-14", "close": 15.59, "volume": 1381215.0}, {"date": "2021-12-15", "close": 16.72, "volume": 1989350.0}, {"date": "2021-12-16", "close": 15.82, "volume": 1472734.0}, {"date": "2021-12-17", "close": 18.24, "volume": 5430972.0}, {"date": "2021-12-20", "close": 17.45, "volume": 1822510.0}, {"date": "2021-12-21", "close": 17.96, "volume": 1375347.0}, {"date": "2021-12-22", "close": 18.35, "volume": 907443.0}, {"date": "2021-12-23", "close": 19.39, "volume": 1166403.0}, {"date": "2021-12-27", "close": 18.65, "volume": 856107.0}, {"date": "2021-12-28", "close": 19.03, "volume": 1016530.0}, {"date": "2021-12-29", "close": 19.24, "volume": 896802.0}, {"date": "2021-12-30", "close": 19.35, "volume": 1483789.0}, {"date": "2021-12-31", "close": 19.0, "volume": 1435661.0}, {"date": "2022-01-03", "close": 20.45, "volume": 2180067.0}, {"date": "2022-01-04", "close": 19.09, "volume": 2223191.0}, {"date": "2022-01-05", "close": 17.51, "volume": 1670594.0}, {"date": "2022-01-06", "close": 17.96, "volume": 1938194.0}, {"date": "2022-01-07", "close": 17.52, "volume": 999222.0}, {"date": "2022-01-10", "close": 17.36, "volume": 2035314.0}, {"date": "2022-01-11", "close": 16.88, "volume": 2030713.0}, {"date": "2022-01-12", "close": 15.68, "volume": 1785656.0}, {"date": "2022-01-13", "close": 15.41, "volume": 1742531.0}, {"date": "2022-01-14", "close": 15.69, "volume": 1528033.0}, {"date": "2022-01-18", "close": 14.18, "volume": 1723497.0}, {"date": "2022-01-19", "close": 14.25, "volume": 2352079.0}, {"date": "2022-01-20", "close": 14.0, "volume": 1957601.0}, {"date": "2022-01-21", "close": 13.57, "volume": 1712408.0}, {"date": "2022-01-24", "close": 14.46, "volume": 2479943.0}, {"date": "2022-01-25", "close": 14.76, "volume": 1723111.0}, {"date": "2022-01-26", "close": 13.9, "volume": 1705562.0}, {"date": "2022-01-27", "close": 8.27, "volume": 18050280.0}, {"date": "2022-01-28", "close": 9.73, "volume": 8898042.0}, {"date": "2022-01-31", "close": 11.57, "volume": 5501029.0}, {"date": "2022-02-01", "close": 11.77, "volume": 3324977.0}, {"date": "2022-02-02", "close": 10.98, "volume": 2073409.0}, {"date": "2022-02-03", "close": 10.14, "volume": 6065897.0}, {"date": "2022-02-04", "close": 10.15, "volume": 2880222.0}, {"date": "2022-02-07", "close": 10.21, "volume": 2051930.0}, {"date": "2022-02-08", "close": 10.58, "volume": 1927030.0}, {"date": "2022-02-09", "close": 10.84, "volume": 1751267.0}, {"date": "2022-02-10", "close": 10.39, "volume": 3477263.0}, {"date": "2022-02-11", "close": 10.35, "volume": 1702504.0}, {"date": "2022-02-14", "close": 9.98, "volume": 1444493.0}, {"date": "2022-02-15", "close": 10.93, "volume": 1895186.0}, {"date": "2022-02-16", "close": 11.23, "volume": 1896191.0}, {"date": "2022-02-17", "close": 10.83, "volume": 1782870.0}, {"date": "2022-02-18", "close": 10.54, "volume": 1297583.0}, {"date": "2022-02-22", "close": 10.07, "volume": 1522085.0}, {"date": "2022-02-23", "close": 9.43, "volume": 1470605.0}, {"date": "2022-02-24", "close": 9.84, "volume": 2665645.0}, {"date": "2022-02-25", "close": 9.9, "volume": 1611825.0}, {"date": "2022-02-28", "close": 9.87, "volume": 1563962.0}, {"date": "2022-03-01", "close": 10.29, "volume": 2154169.0}, {"date": "2022-03-02", "close": 10.33, "volume": 1911764.0}, {"date": "2022-03-03", "close": 9.35, "volume": 2673544.0}, {"date": "2022-03-04", "close": 8.77, "volume": 1967028.0}, {"date": "2022-03-07", "close": 8.67, "volume": 1800220.0}, {"date": "2022-03-08", "close": 8.49, "volume": 1336843.0}, {"date": "2022-03-09", "close": 9.13, "volume": 1790783.0}, {"date": "2022-03-10", "close": 9.01, "volume": 1354013.0}, {"date": "2022-03-11", "close": 8.8, "volume": 1253860.0}, {"date": "2022-03-14", "close": 7.81, "volume": 2838370.0}, {"date": "2022-03-15", "close": 7.99, "volume": 2153599.0}, {"date": "2022-03-16", "close": 8.81, "volume": 3009170.0}, {"date": "2022-03-17", "close": 9.68, "volume": 2204476.0}, {"date": "2022-03-18", "close": 10.15, "volume": 9712100.0}, {"date": "2022-03-21", "close": 9.7, "volume": 1966054.0}, {"date": "2022-03-22", "close": 10.22, "volume": 1693305.0}, {"date": "2022-03-23", "close": 9.96, "volume": 1312539.0}, {"date": "2022-03-24", "close": 10.33, "volume": 1270552.0}, {"date": "2022-03-25", "close": 9.97, "volume": 1517900.0}, {"date": "2022-03-28", "close": 9.93, "volume": 1441033.0}, {"date": "2022-03-29", "close": 10.56, "volume": 2345062.0}, {"date": "2022-03-30", "close": 9.82, "volume": 1515606.0}, {"date": "2022-03-31", "close": 9.51, "volume": 1762941.0}, {"date": "2022-04-01", "close": 10.08, "volume": 1638933.0}, {"date": "2022-04-04", "close": 10.66, "volume": 2643860.0}, {"date": "2022-04-05", "close": 10.47, "volume": 1934689.0}, {"date": "2022-04-06", "close": 10.49, "volume": 1349810.0}, {"date": "2022-04-07", "close": 9.71, "volume": 1564321.0}, {"date": "2022-04-08", "close": 9.26, "volume": 1518516.0}, {"date": "2022-04-11", "close": 9.11, "volume": 1426124.0}, {"date": "2022-04-12", "close": 9.27, "volume": 1229868.0}, {"date": "2022-04-13", "close": 9.67, "volume": 1775756.0}, {"date": "2022-04-14", "close": 8.85, "volume": 2733613.0}, {"date": "2022-04-18", "close": 6.92, "volume": 14024390.0}, {"date": "2022-04-19", "close": 7.26, "volume": 5155456.0}, {"date": "2022-04-20", "close": 7.69, "volume": 3059587.0}, {"date": "2022-04-21", "close": 7.42, "volume": 2903375.0}, {"date": "2022-04-22", "close": 7.13, "volume": 1939386.0}, {"date": "2022-04-25", "close": 7.47, "volume": 1911635.0}, {"date": "2022-04-26", "close": 6.74, "volume": 2663346.0}, {"date": "2022-04-27", "close": 6.55, "volume": 2336739.0}, {"date": "2022-04-28", "close": 6.71, "volume": 2086974.0}, {"date": "2022-04-29", "close": 6.94, "volume": 2597086.0}, {"date": "2022-05-02", "close": 7.55, "volume": 3000150.0}, {"date": "2022-05-03", "close": 7.47, "volume": 1787534.0}, {"date": "2022-05-04", "close": 7.86, "volume": 2473435.0}, {"date": "2022-05-05", "close": 7.52, "volume": 2166805.0}, {"date": "2022-05-06", "close": 7.08, "volume": 2323268.0}, {"date": "2022-05-09", "close": 6.41, "volume": 2536539.0}, {"date": "2022-05-10", "close": 6.46, "volume": 2847150.0}, {"date": "2022-05-11", "close": 5.71, "volume": 3649747.0}, {"date": "2022-05-12", "close": 6.04, "volume": 2957425.0}, {"date": "2022-05-13", "close": 6.5, "volume": 3047446.0}, {"date": "2022-05-16", "close": 6.47, "volume": 1895399.0}, {"date": "2022-05-17", "close": 6.82, "volume": 2690378.0}, {"date": "2022-05-18", "close": 6.1, "volume": 2396295.0}, {"date": "2022-05-19", "close": 6.04, "volume": 3802812.0}, {"date": "2022-05-20", "close": 5.39, "volume": 4946024.0}, {"date": "2022-05-23", "close": 5.44, "volume": 2532711.0}, {"date": "2022-05-24", "close": 4.9, "volume": 2469412.0}, {"date": "2022-05-25", "close": 4.99, "volume": 2513183.0}, {"date": "2022-05-26", "close": 5.05, "volume": 2014155.0}, {"date": "2022-05-27", "close": 5.17, "volume": 3397205.0}, {"date": "2022-05-31", "close": 4.42, "volume": 4834485.0}, {"date": "2022-06-01", "close": 3.91, "volume": 7038824.0}, {"date": "2022-06-02", "close": 4.1, "volume": 5328623.0}, {"date": "2022-06-03", "close": 4.4, "volume": 3974546.0}, {"date": "2022-06-06", "close": 3.95, "volume": 3418453.0}, {"date": "2022-06-07", "close": 4.22, "volume": 3873503.0}, {"date": "2022-06-08", "close": 5.01, "volume": 7084554.0}, {"date": "2022-06-09", "close": 4.84, "volume": 4695600.0}, {"date": "2022-06-10", "close": 4.59, "volume": 2891264.0}, {"date": "2022-06-13", "close": 4.13, "volume": 3872018.0}, {"date": "2022-06-14", "close": 3.85, "volume": 4145346.0}, {"date": "2022-06-15", "close": 3.87, "volume": 4283355.0}, {"date": "2022-06-16", "close": 3.74, "volume": 3392640.0}, {"date": "2022-06-17", "close": 4.04, "volume": 9082972.0}, {"date": "2022-06-21", "close": 4.3, "volume": 3817452.0}, {"date": "2022-06-22", "close": 4.39, "volume": 2774697.0}, {"date": "2022-06-23", "close": 4.63, "volume": 4840425.0}, {"date": "2022-06-24", "close": 4.4, "volume": 2658582.0}, {"date": "2022-06-27", "close": 4.34, "volume": 1997999.0}, {"date": "2022-06-28", "close": 4.06, "volume": 2330475.0}, {"date": "2022-06-29", "close": 4.32, "volume": 2586629.0}, {"date": "2022-06-30", "close": 4.25, "volume": 1882965.0}, {"date": "2022-07-01", "close": 4.57, "volume": 2336284.0}, {"date": "2022-07-05", "close": 5.25, "volume": 4724978.0}, {"date": "2022-07-06", "close": 5.29, "volume": 2944510.0}, {"date": "2022-07-07", "close": 5.53, "volume": 2388644.0}, {"date": "2022-07-08", "close": 5.63, "volume": 1608245.0}, {"date": "2022-07-11", "close": 5.19, "volume": 2874795.0}, {"date": "2022-07-12", "close": 5.63, "volume": 2518831.0}, {"date": "2022-07-13", "close": 6.08, "volume": 2719441.0}, {"date": "2022-07-14", "close": 6.17, "volume": 3248026.0}, {"date": "2022-07-15", "close": 6.2, "volume": 2699632.0}, {"date": "2022-07-18", "close": 5.9, "volume": 2856513.0}, {"date": "2022-07-19", "close": 6.3, "volume": 2763933.0}, {"date": "2022-07-20", "close": 6.86, "volume": 3438016.0}, {"date": "2022-07-21", "close": 6.66, "volume": 1506180.0}, {"date": "2022-07-22", "close": 6.24, "volume": 3463026.0}, {"date": "2022-07-25", "close": 6.45, "volume": 1634034.0}, {"date": "2022-07-26", "close": 6.26, "volume": 2170171.0}, {"date": "2022-07-27", "close": 6.65, "volume": 2342939.0}, {"date": "2022-07-28", "close": 6.39, "volume": 1695439.0}, {"date": "2022-07-29", "close": 5.99, "volume": 2205403.0}, {"date": "2022-08-01", "close": 5.54, "volume": 2673303.0}, {"date": "2022-08-02", "close": 5.76, "volume": 1813419.0}, {"date": "2022-08-03", "close": 6.06, "volume": 2109857.0}, {"date": "2022-08-04", "close": 6.45, "volume": 2616354.0}, {"date": "2022-08-05", "close": 6.23, "volume": 5386164.0}, {"date": "2022-08-08", "close": 7.52, "volume": 5599030.0}, {"date": "2022-08-09", "close": 7.44, "volume": 4027070.0}, {"date": "2022-08-10", "close": 7.96, "volume": 3581354.0}, {"date": "2022-08-11", "close": 7.52, "volume": 3702116.0}, {"date": "2022-08-12", "close": 8.31, "volume": 4234901.0}, {"date": "2022-08-15", "close": 8.4, "volume": 2358434.0}, {"date": "2022-08-16", "close": 7.78, "volume": 3009944.0}, {"date": "2022-08-17", "close": 7.43, "volume": 1966735.0}, {"date": "2022-08-18", "close": 7.31, "volume": 2055114.0}, {"date": "2022-08-19", "close": 6.99, "volume": 2181289.0}, {"date": "2022-08-22", "close": 6.67, "volume": 2557821.0}, {"date": "2022-08-23", "close": 6.81, "volume": 2045462.0}, {"date": "2022-08-24", "close": 7.48, "volume": 2404403.0}, {"date": "2022-08-25", "close": 7.63, "volume": 1782147.0}, {"date": "2022-08-26", "close": 6.76, "volume": 2648374.0}, {"date": "2022-08-29", "close": 6.59, "volume": 1841124.0}, {"date": "2022-08-30", "close": 6.77, "volume": 2566133.0}, {"date": "2022-08-31", "close": 7.13, "volume": 2092039.0}, {"date": "2022-09-01", "close": 7.36, "volume": 2124504.0}, {"date": "2022-09-02", "close": 6.8, "volume": 1960685.0}, {"date": "2022-09-06", "close": 5.82, "volume": 3153029.0}, {"date": "2022-09-07", "close": 6.8, "volume": 3154622.0}, {"date": "2022-09-08", "close": 6.95, "volume": 1899271.0}, {"date": "2022-09-09", "close": 7.21, "volume": 2059764.0}, {"date": "2022-09-12", "close": 7.6, "volume": 2684744.0}, {"date": "2022-09-13", "close": 6.85, "volume": 3971625.0}, {"date": "2022-09-14", "close": 7.08, "volume": 3033490.0}, {"date": "2022-09-15", "close": 7.3, "volume": 2221385.0}, {"date": "2022-09-16", "close": 6.79, "volume": 6438536.0}, {"date": "2022-09-19", "close": 6.73, "volume": 2117426.0}, {"date": "2022-09-20", "close": 6.59, "volume": 1490553.0}, {"date": "2022-09-21", "close": 6.29, "volume": 1834838.0}, {"date": "2022-09-22", "close": 6.09, "volume": 2122844.0}, {"date": "2022-09-23", "close": 5.74, "volume": 2584514.0}, {"date": "2022-09-26", "close": 5.58, "volume": 2024245.0}, {"date": "2022-09-27", "close": 6.0, "volume": 2488909.0}, {"date": "2022-09-28", "close": 6.49, "volume": 2720248.0}, {"date": "2022-09-29", "close": 5.99, "volume": 2460033.0}, {"date": "2022-09-30", "close": 5.92, "volume": 2058187.0}, {"date": "2022-10-03", "close": 6.0, "volume": 2123531.0}, {"date": "2022-10-04", "close": 6.44, "volume": 2857965.0}, {"date": "2022-10-05", "close": 6.26, "volume": 2041394.0}, {"date": "2022-10-06", "close": 6.15, "volume": 1674051.0}, {"date": "2022-10-07", "close": 5.66, "volume": 2445672.0}, {"date": "2022-10-10", "close": 5.22, "volume": 1991740.0}, {"date": "2022-10-11", "close": 5.37, "volume": 2734244.0}, {"date": "2022-10-12", "close": 5.69, "volume": 1795946.0}, {"date": "2022-10-13", "close": 5.72, "volume": 1654320.0}, {"date": "2022-10-14", "close": 5.43, "volume": 1725349.0}, {"date": "2022-10-17", "close": 5.96, "volume": 2283984.0}, {"date": "2022-10-18", "close": 5.71, "volume": 2654957.0}, {"date": "2022-10-19", "close": 5.13, "volume": 3780075.0}, {"date": "2022-10-20", "close": 5.01, "volume": 1999903.0}, {"date": "2022-10-21", "close": 5.21, "volume": 2025882.0}, {"date": "2022-10-24", "close": 5.09, "volume": 1782343.0}, {"date": "2022-10-25", "close": 5.38, "volume": 2620130.0}, {"date": "2022-10-26", "close": 5.53, "volume": 2024411.0}, {"date": "2022-10-27", "close": 5.31, "volume": 2464263.0}, {"date": "2022-10-28", "close": 5.72, "volume": 2067185.0}, {"date": "2022-10-31", "close": 5.82, "volume": 2308684.0}, {"date": "2022-11-01", "close": 6.28, "volume": 3317094.0}, {"date": "2022-11-02", "close": 6.02, "volume": 2368912.0}, {"date": "2022-11-03", "close": 5.88, "volume": 1552444.0}, {"date": "2022-11-04", "close": 5.84, "volume": 1964258.0}, {"date": "2022-11-07", "close": 5.66, "volume": 1220582.0}, {"date": "2022-11-08", "close": 5.61, "volume": 2255059.0}, {"date": "2022-11-09", "close": 5.16, "volume": 2496159.0}, {"date": "2022-11-10", "close": 8.43, "volume": 13150230.0}, {"date": "2022-11-11", "close": 9.34, "volume": 6969668.0}, {"date": "2022-11-14", "close": 8.71, "volume": 3786042.0}, {"date": "2022-11-15", "close": 8.81, "volume": 3492352.0}, {"date": "2022-11-16", "close": 8.46, "volume": 2425050.0}, {"date": "2022-11-17", "close": 8.32, "volume": 1756716.0}, {"date": "2022-11-18", "close": 7.97, "volume": 2879933.0}, {"date": "2022-11-21", "close": 8.29, "volume": 2751342.0}, {"date": "2022-11-22", "close": 8.13, "volume": 2119531.0}, {"date": "2022-11-23", "close": 8.17, "volume": 1570560.0}, {"date": "2022-11-25", "close": 8.11, "volume": 609458.0}, {"date": "2022-11-28", "close": 7.98, "volume": 1664307.0}, {"date": "2022-11-29", "close": 8.13, "volume": 1810563.0}, {"date": "2022-11-30", "close": 8.82, "volume": 3138799.0}, {"date": "2022-12-01", "close": 8.02, "volume": 3615041.0}, {"date": "2022-12-02", "close": 8.77, "volume": 3452508.0}, {"date": "2022-12-05", "close": 8.16, "volume": 3698105.0}, {"date": "2022-12-06", "close": 8.37, "volume": 2347870.0}, {"date": "2022-12-07", "close": 8.31, "volume": 1855114.0}, {"date": "2022-12-08", "close": 8.2, "volume": 2222986.0}, {"date": "2022-12-09", "close": 7.52, "volume": 4501462.0}, {"date": "2022-12-12", "close": 8.56, "volume": 5127002.0}, {"date": "2022-12-13", "close": 9.06, "volume": 3290439.0}, {"date": "2022-12-14", "close": 9.15, "volume": 3328501.0}, {"date": "2022-12-15", "close": 8.62, "volume": 3453809.0}, {"date": "2022-12-16", "close": 7.92, "volume": 9655680.0}, {"date": "2022-12-19", "close": 8.04, "volume": 3249268.0}, {"date": "2022-12-20", "close": 8.58, "volume": 3167344.0}, {"date": "2022-12-21", "close": 8.83, "volume": 4526732.0}, {"date": "2022-12-22", "close": 8.58, "volume": 3430586.0}, {"date": "2022-12-23", "close": 8.12, "volume": 3884848.0}, {"date": "2022-12-27", "close": 7.82, "volume": 4984685.0}, {"date": "2022-12-28", "close": 8.46, "volume": 31685850.0}, {"date": "2022-12-29", "close": 10.4, "volume": 32775450.0}, {"date": "2022-12-30", "close": 11.83, "volume": 23156740.0}, {"date": "2023-01-03", "close": 11.57, "volume": 9038743.0}, {"date": "2023-01-04", "close": 10.72, "volume": 9109148.0}, {"date": "2023-01-05", "close": 10.23, "volume": 6395217.0}, {"date": "2023-01-06", "close": 10.8, "volume": 5532524.0}, {"date": "2023-01-09", "close": 11.65, "volume": 9496647.0}, {"date": "2023-01-10", "close": 12.07, "volume": 5376701.0}, {"date": "2023-01-11", "close": 13.12, "volume": 9228944.0}, {"date": "2023-01-12", "close": 13.2, "volume": 5413339.0}, {"date": "2023-01-13", "close": 13.63, "volume": 5242483.0}, {"date": "2023-01-17", "close": 12.88, "volume": 4672962.0}, {"date": "2023-01-18", "close": 11.91, "volume": 4464284.0}, {"date": "2023-01-19", "close": 11.82, "volume": 2800040.0}, {"date": "2023-01-20", "close": 12.34, "volume": 3915769.0}, {"date": "2023-01-23", "close": 12.69, "volume": 3104358.0}, {"date": "2023-01-24", "close": 14.47, "volume": 7569003.0}, {"date": "2023-01-25", "close": 14.23, "volume": 4235417.0}, {"date": "2023-01-26", "close": 14.15, "volume": 3833868.0}, {"date": "2023-01-27", "close": 14.63, "volume": 4000531.0}, {"date": "2023-01-30", "close": 14.5, "volume": 2667926.0}, {"date": "2023-01-31", "close": 15.23, "volume": 3804023.0}, {"date": "2023-02-01", "close": 16.77, "volume": 9073521.0}, {"date": "2023-02-02", "close": 17.97, "volume": 6956988.0}, {"date": "2023-02-03", "close": 17.36, "volume": 4344383.0}, {"date": "2023-02-06", "close": 18.48, "volume": 4008136.0}, {"date": "2023-02-07", "close": 18.43, "volume": 4449972.0}, {"date": "2023-02-08", "close": 17.9, "volume": 3198140.0}, {"date": "2023-02-09", "close": 17.52, "volume": 3457567.0}, {"date": "2023-02-10", "close": 17.9, "volume": 3956461.0}, {"date": "2023-02-13", "close": 18.39, "volume": 2948535.0}, {"date": "2023-02-14", "close": 19.0, "volume": 5137914.0}, {"date": "2023-02-15", "close": 19.34, "volume": 3975651.0}, {"date": "2023-02-16", "close": 18.29, "volume": 4856561.0}, {"date": "2023-02-17", "close": 18.04, "volume": 2522144.0}, {"date": "2023-02-21", "close": 16.27, "volume": 5113512.0}, {"date": "2023-02-22", "close": 16.9, "volume": 3109336.0}, {"date": "2023-02-23", "close": 16.45, "volume": 3082161.0}, {"date": "2023-02-24", "close": 15.7, "volume": 3456437.0}, {"date": "2023-02-27", "close": 15.93, "volume": 4449126.0}, {"date": "2023-02-28", "close": 16.02, "volume": 4423455.0}, {"date": "2023-03-01", "close": 15.32, "volume": 4182968.0}, {"date": "2023-03-02", "close": 15.87, "volume": 2233609.0}, {"date": "2023-03-03", "close": 17.17, "volume": 3631739.0}, {"date": "2023-03-06", "close": 17.48, "volume": 2887127.0}, {"date": "2023-03-07", "close": 17.43, "volume": 3260921.0}, {"date": "2023-03-08", "close": 17.47, "volume": 2677667.0}, {"date": "2023-03-09", "close": 16.73, "volume": 2628404.0}, {"date": "2023-03-10", "close": 14.08, "volume": 9808272.0}, {"date": "2023-03-13", "close": 15.06, "volume": 5256356.0}, {"date": "2023-03-14", "close": 14.88, "volume": 3029660.0}, {"date": "2023-03-15", "close": 14.79, "volume": 2827921.0}, {"date": "2023-03-16", "close": 14.66, "volume": 2518543.0}, {"date": "2023-03-17", "close": 14.79, "volume": 7375738.0}, {"date": "2023-03-20", "close": 14.6, "volume": 3293957.0}, {"date": "2023-03-21", "close": 14.92, "volume": 2653693.0}, {"date": "2023-03-22", "close": 14.25, "volume": 3796602.0}, {"date": "2023-03-23", "close": 14.91, "volume": 3300176.0}, {"date": "2023-03-24", "close": 14.7, "volume": 1933806.0}, {"date": "2023-03-27", "close": 15.0, "volume": 4279606.0}, {"date": "2023-03-28", "close": 14.65, "volume": 1773583.0}, {"date": "2023-03-29", "close": 14.85, "volume": 1853689.0}, {"date": "2023-03-30", "close": 14.63, "volume": 2767776.0}, {"date": "2023-03-31", "close": 15.04, "volume": 4565493.0}, {"date": "2023-04-03", "close": 16.57, "volume": 4110080.0}, {"date": "2023-04-04", "close": 16.43, "volume": 3925918.0}, {"date": "2023-04-05", "close": 15.71, "volume": 3034860.0}, {"date": "2023-04-06", "close": 15.48, "volume": 2580640.0}, {"date": "2023-04-10", "close": 19.01, "volume": 12659900.0}, {"date": "2023-04-11", "close": 21.93, "volume": 14606960.0}, {"date": "2023-04-12", "close": 20.07, "volume": 5969945.0}, {"date": "2023-04-13", "close": 20.15, "volume": 3656692.0}, {"date": "2023-04-14", "close": 20.32, "volume": 2654541.0}, {"date": "2023-04-17", "close": 20.55, "volume": 3516749.0}, {"date": "2023-04-18", "close": 21.185, "volume": 2420582.0}, {"date": "2023-04-19", "close": 21.9, "volume": 3269227.0}, {"date": "2023-04-20", "close": 21.39, "volume": 2357085.0}, {"date": "2023-04-21", "close": 22.15, "volume": 3732347.0}, {"date": "2023-04-24", "close": 22.63, "volume": 2776789.0}, {"date": "2023-04-25", "close": 22.38, "volume": 5062417.0}, {"date": "2023-04-26", "close": 22.1, "volume": 2329683.0}, {"date": "2023-04-27", "close": 23.33, "volume": 4534985.0}, {"date": "2023-04-28", "close": 24.83, "volume": 4955215.0}, {"date": "2023-05-01", "close": 30.64, "volume": 14930030.0}, {"date": "2023-05-02", "close": 31.16, "volume": 7312981.0}, {"date": "2023-05-03", "close": 34.87, "volume": 10625140.0}, {"date": "2023-05-04", "close": 35.0, "volume": 5389818.0}, {"date": "2023-05-05", "close": 34.29, "volume": 5034504.0}, {"date": "2023-05-08", "close": 33.1, "volume": 4599123.0}, {"date": "2023-05-09", "close": 32.63, "volume": 4714726.0}, {"date": "2023-05-10", "close": 34.79, "volume": 4041819.0}, {"date": "2023-05-11", "close": 33.71, "volume": 3601774.0}, {"date": "2023-05-12", "close": 30.89, "volume": 5892153.0}, {"date": "2023-05-15", "close": 31.15, "volume": 3013052.0}, {"date": "2023-05-16", "close": 30.39, "volume": 3009970.0}, {"date": "2023-05-17", "close": 31.63, "volume": 2153734.0}, {"date": "2023-05-18", "close": 30.64, "volume": 2581413.0}, {"date": "2023-05-19", "close": 29.95, "volume": 2537631.0}, {"date": "2023-05-22", "close": 28.58, "volume": 3665317.0}, {"date": "2023-05-23", "close": 28.76, "volume": 2079716.0}, {"date": "2023-05-24", "close": 27.97, "volume": 2253590.0}, {"date": "2023-05-25", "close": 27.03, "volume": 3474763.0}, {"date": "2023-05-26", "close": 27.2, "volume": 2583560.0}, {"date": "2023-05-30", "close": 25.49, "volume": 5202060.0}, {"date": "2023-05-31", "close": 26.63, "volume": 4352844.0}, {"date": "2023-06-01", "close": 27.415, "volume": 2849113.0}, {"date": "2023-06-02", "close": 26.56, "volume": 2547466.0}, {"date": "2023-06-05", "close": 25.85, "volume": 3880849.0}, {"date": "2023-06-06", "close": 26.49, "volume": 2057747.0}, {"date": "2023-06-07", "close": 27.0, "volume": 3244263.0}, {"date": "2023-06-08", "close": 28.98, "volume": 5184133.0}, {"date": "2023-06-09", "close": 27.46, "volume": 6980199.0}, {"date": "2023-06-12", "close": 26.2, "volume": 3361389.0}, {"date": "2023-06-13", "close": 27.48, "volume": 2261997.0}, {"date": "2023-06-14", "close": 27.18, "volume": 2039172.0}, {"date": "2023-06-15", "close": 26.48, "volume": 2356610.0}, {"date": "2023-06-16", "close": 25.67, "volume": 7992306.0}, {"date": "2023-06-20", "close": 24.22, "volume": 3978407.0}, {"date": "2023-06-21", "close": 23.8, "volume": 3105388.0}, {"date": "2023-06-22", "close": 23.71, "volume": 2521901.0}, {"date": "2023-06-23", "close": 23.6, "volume": 3629578.0}, {"date": "2023-06-26", "close": 22.87, "volume": 2581576.0}, {"date": "2023-06-27", "close": 22.83, "volume": 2540790.0}, {"date": "2023-06-28", "close": 24.02, "volume": 3151463.0}, {"date": "2023-06-29", "close": 24.11, "volume": 2263212.0}, {"date": "2023-06-30", "close": 24.84, "volume": 2664343.0}, {"date": "2023-07-03", "close": 22.75, "volume": 2599278.0}, {"date": "2023-07-05", "close": 23.1, "volume": 2016993.0}, {"date": "2023-07-06", "close": 23.04, "volume": 1800867.0}, {"date": "2023-07-07", "close": 24.96, "volume": 5363749.0}, {"date": "2023-07-10", "close": 26.5, "volume": 3573052.0}, {"date": "2023-07-11", "close": 25.4, "volume": 2328505.0}, {"date": "2023-07-12", "close": 25.46, "volume": 1981466.0}, {"date": "2023-07-13", "close": 21.75, "volume": 13621600.0}, {"date": "2023-07-14", "close": 22.1, "volume": 3674007.0}, {"date": "2023-07-17", "close": 21.48, "volume": 3085327.0}, {"date": "2023-07-18", "close": 21.37, "volume": 3316462.0}, {"date": "2023-07-19", "close": 21.24, "volume": 2713286.0}, {"date": "2023-07-20", "close": 20.95, "volume": 2045756.0}, {"date": "2023-07-21", "close": 20.62, "volume": 3339163.0}, {"date": "2023-07-24", "close": 20.28, "volume": 3699075.0}, {"date": "2023-07-25", "close": 20.14, "volume": 3213876.0}, {"date": "2023-07-26", "close": 20.23, "volume": 2724111.0}, {"date": "2023-07-27", "close": 19.82, "volume": 4945853.0}, {"date": "2023-07-28", "close": 19.7, "volume": 3136435.0}, {"date": "2023-07-31", "close": 20.69, "volume": 7147131.0}, {"date": "2023-08-01", "close": 10.49, "volume": 37963750.0}, {"date": "2023-08-02", "close": 10.55, "volume": 12895340.0}, {"date": "2023-08-03", "close": 11.2, "volume": 12959690.0}, {"date": "2023-08-04", "close": 10.71, "volume": 6314015.0}, {"date": "2023-08-07", "close": 10.1, "volume": 8563245.0}, {"date": "2023-08-08", "close": 9.65, "volume": 8397800.0}, {"date": "2023-08-09", "close": 9.68, "volume": 4412278.0}, {"date": "2023-08-10", "close": 9.7, "volume": 3834616.0}, {"date": "2023-08-11", "close": 10.13, "volume": 7479819.0}, {"date": "2023-08-14", "close": 11.1, "volume": 11594670.0}, {"date": "2023-08-15", "close": 11.53, "volume": 5381951.0}, {"date": "2023-08-16", "close": 10.75, "volume": 4346971.0}, {"date": "2023-08-17", "close": 10.39, "volume": 3552791.0}, {"date": "2023-08-18", "close": 10.35, "volume": 3177140.0}, {"date": "2023-08-21", "close": 10.37, "volume": 3164724.0}, {"date": "2023-08-22", "close": 10.55, "volume": 3518752.0}, {"date": "2023-08-23", "close": 10.53, "volume": 2914147.0}, {"date": "2023-08-24", "close": 10.36, "volume": 3073598.0}, {"date": "2023-08-25", "close": 10.48, "volume": 2810153.0}, {"date": "2023-08-28", "close": 10.27, "volume": 2603949.0}, {"date": "2023-08-29", "close": 10.46, "volume": 3222591.0}, {"date": "2023-08-30", "close": 10.59, "volume": 3229541.0}, {"date": "2023-08-31", "close": 10.47, "volume": 2040528.0}, {"date": "2023-09-01", "close": 10.61, "volume": 2381758.0}, {"date": "2023-09-05", "close": 10.68, "volume": 2985320.0}, {"date": "2023-09-06", "close": 11.05, "volume": 5813810.0}, {"date": "2023-09-07", "close": 11.29, "volume": 3349997.0}, {"date": "2023-09-08", "close": 10.39, "volume": 7082565.0}, {"date": "2023-09-11", "close": 10.62, "volume": 3948838.0}, {"date": "2023-09-12", "close": 10.71, "volume": 2942484.0}, {"date": "2023-09-13", "close": 10.13, "volume": 3384412.0}, {"date": "2023-09-14", "close": 10.19, "volume": 2398135.0}, {"date": "2023-09-15", "close": 10.14, "volume": 11312190.0}, {"date": "2023-09-18", "close": 9.51, "volume": 5935384.0}, {"date": "2023-09-19", "close": 9.59, "volume": 2707572.0}, {"date": "2023-09-20", "close": 9.3, "volume": 2644672.0}, {"date": "2023-09-21", "close": 9.25, "volume": 3237901.0}, {"date": "2023-09-22", "close": 9.14, "volume": 2542297.0}, {"date": "2023-09-25", "close": 8.98, "volume": 3730707.0}, {"date": "2023-09-26", "close": 8.77, "volume": 4580146.0}, {"date": "2023-09-27", "close": 8.82, "volume": 3217773.0}, {"date": "2023-09-28", "close": 8.77, "volume": 2218334.0}, {"date": "2023-09-29", "close": 8.36, "volume": 5645158.0}, {"date": "2023-10-02", "close": 8.16, "volume": 3394691.0}, {"date": "2023-10-03", "close": 7.96, "volume": 2689976.0}, {"date": "2023-10-04", "close": 7.75, "volume": 2261823.0}, {"date": "2023-10-05", "close": 7.9, "volume": 4000140.0}, {"date": "2023-10-06", "close": 7.78, "volume": 4257103.0}, {"date": "2023-10-09", "close": 7.16, "volume": 4473980.0}, {"date": "2023-10-10", "close": 7.41, "volume": 3634138.0}, {"date": "2023-10-11", "close": 7.29, "volume": 4036057.0}, {"date": "2023-10-12", "close": 6.94, "volume": 3737510.0}, {"date": "2023-10-13", "close": 6.69, "volume": 4883791.0}, {"date": "2023-10-16", "close": 6.8, "volume": 3512194.0}, {"date": "2023-10-17", "close": 6.845, "volume": 4095838.0}, {"date": "2023-10-18", "close": 6.84, "volume": 5042066.0}, {"date": "2023-10-19", "close": 6.68, "volume": 10392400.0}, {"date": "2023-10-20", "close": 6.75, "volume": 4382928.0}, {"date": "2023-10-23", "close": 6.69, "volume": 4261115.0}, {"date": "2023-10-24", "close": 7.41, "volume": 5629060.0}, {"date": "2023-10-25", "close": 7.02, "volume": 5225421.0}, {"date": "2023-10-26", "close": 7.2, "volume": 3374083.0}, {"date": "2023-10-27", "close": 6.96, "volume": 5110044.0}, {"date": "2023-10-30", "close": 7.39, "volume": 6247475.0}, {"date": "2023-10-31", "close": 7.73, "volume": 6437387.0}, {"date": "2023-11-01", "close": 10.12, "volume": 50843290.0}, {"date": "2023-11-02", "close": 10.41, "volume": 16698610.0}, {"date": "2023-11-03", "close": 11.06, "volume": 13826870.0}, {"date": "2023-11-06", "close": 10.25, "volume": 7419950.0}, {"date": "2023-11-07", "close": 10.83, "volume": 4916087.0}, {"date": "2023-11-08", "close": 10.79, "volume": 5920424.0}, {"date": "2023-11-09", "close": 10.14, "volume": 4822385.0}, {"date": "2023-11-10", "close": 10.22, "volume": 3471890.0}, {"date": "2023-11-13", "close": 10.25, "volume": 3406802.0}, {"date": "2023-11-14", "close": 10.95, "volume": 4545723.0}, {"date": "2023-11-15", "close": 11.27, "volume": 6844123.0}, {"date": "2023-11-16", "close": 11.26, "volume": 3950439.0}, {"date": "2023-11-17", "close": 12.07, "volume": 5532610.0}, {"date": "2023-11-20", "close": 12.82, "volume": 6252866.0}, {"date": "2023-11-21", "close": 12.32, "volume": 5142085.0}, {"date": "2023-11-22", "close": 12.67, "volume": 3592783.0}, {"date": "2023-11-24", "close": 12.79, "volume": 1597147.0}, {"date": "2023-11-27", "close": 12.68, "volume": 2469480.0}, {"date": "2023-11-28", "close": 12.63, "volume": 3380364.0}, {"date": "2023-11-29", "close": 12.49, "volume": 3174582.0}, {"date": "2023-11-30", "close": 12.81, "volume": 6732618.0}, {"date": "2023-12-01", "close": 13.83, "volume": 5590686.0}, {"date": "2023-12-04", "close": 14.42, "volume": 4808441.0}, {"date": "2023-12-05", "close": 14.32, "volume": 3664245.0}, {"date": "2023-12-06", "close": 16.45, "volume": 8758125.0}, {"date": "2023-12-07", "close": 16.03, "volume": 5435264.0}, {"date": "2023-12-08", "close": 15.72, "volume": 4324269.0}, {"date": "2023-12-11", "close": 15.21, "volume": 4486240.0}, {"date": "2023-12-12", "close": 15.74, "volume": 3746442.0}, {"date": "2023-12-13", "close": 16.69, "volume": 5238917.0}, {"date": "2023-12-14", "close": 18.0, "volume": 7255133.0}, {"date": "2023-12-15", "close": 18.48, "volume": 9520487.0}, {"date": "2023-12-18", "close": 18.19, "volume": 4376586.0}, {"date": "2023-12-19", "close": 18.81, "volume": 4191975.0}, {"date": "2023-12-20", "close": 17.21, "volume": 4881105.0}, {"date": "2023-12-21", "close": 17.15, "volume": 7281592.0}, {"date": "2023-12-22", "close": 17.0, "volume": 6076979.0}, {"date": "2023-12-26", "close": 16.99, "volume": 4888737.0}, {"date": "2023-12-27", "close": 17.05, "volume": 3143770.0}, {"date": "2023-12-28", "close": 17.62, "volume": 6248556.0}, {"date": "2023-12-29", "close": 17.08, "volume": 3824882.0}, {"date": "2024-01-02", "close": 17.04, "volume": 3607433.0}, {"date": "2024-01-03", "close": 16.91, "volume": 4648404.0}, {"date": "2024-01-04", "close": 18.02, "volume": 5500173.0}, {"date": "2024-01-05", "close": 19.65, "volume": 8547259.0}, {"date": "2024-01-08", "close": 21.3, "volume": 7150660.0}, {"date": "2024-01-09", "close": 21.01, "volume": 7981136.0}, {"date": "2024-01-10", "close": 17.77, "volume": 24275470.0}, {"date": "2024-01-11", "close": 17.22, "volume": 7296158.0}, {"date": "2024-01-12", "close": 15.77, "volume": 8221816.0}, {"date": "2024-01-16", "close": 15.16, "volume": 6069264.0}, {"date": "2024-01-17", "close": 15.3, "volume": 5166505.0}, {"date": "2024-01-18", "close": 15.14, "volume": 3177347.0}, {"date": "2024-01-19", "close": 15.07, "volume": 3698228.0}, {"date": "2024-01-22", "close": 16.22, "volume": 4790217.0}, {"date": "2024-01-23", "close": 15.81, "volume": 3881240.0}, {"date": "2024-01-24", "close": 15.67, "volume": 3742844.0}, {"date": "2024-01-25", "close": 15.98, "volume": 2635685.0}, {"date": "2024-01-26", "close": 15.8, "volume": 5341406.0}, {"date": "2024-01-29", "close": 16.25, "volume": 3204275.0}, {"date": "2024-01-30", "close": 16.17, "volume": 2133502.0}, {"date": "2024-01-31", "close": 16.24, "volume": 5574297.0}, {"date": "2024-02-01", "close": 16.88, "volume": 3256890.0}, {"date": "2024-02-02", "close": 16.46, "volume": 2513787.0}, {"date": "2024-02-05", "close": 15.31, "volume": 6843164.0}, {"date": "2024-02-06", "close": 15.35, "volume": 3654062.0}, {"date": "2024-02-07", "close": 14.37, "volume": 3750429.0}, {"date": "2024-02-08", "close": 14.64, "volume": 3950405.0}, {"date": "2024-02-09", "close": 14.74, "volume": 3808792.0}, {"date": "2024-02-12", "close": 15.18, "volume": 3759364.0}, {"date": "2024-02-13", "close": 13.93, "volume": 4865265.0}, {"date": "2024-02-14", "close": 14.19, "volume": 2827151.0}, {"date": "2024-02-15", "close": 14.4, "volume": 2564036.0}, {"date": "2024-02-16", "close": 13.83, "volume": 2821570.0}, {"date": "2024-02-20", "close": 13.23, "volume": 3879130.0}, {"date": "2024-02-21", "close": 13.02, "volume": 3087812.0}, {"date": "2024-02-22", "close": 13.44, "volume": 3681268.0}, {"date": "2024-02-23", "close": 13.32, "volume": 2402889.0}, {"date": "2024-02-26", "close": 13.36, "volume": 4995182.0}, {"date": "2024-02-27", "close": 13.91, "volume": 6058954.0}, {"date": "2024-02-28", "close": 17.63, "volume": 16649220.0}, {"date": "2024-02-29", "close": 17.22, "volume": 6206260.0}, {"date": "2024-03-01", "close": 17.96, "volume": 4850577.0}, {"date": "2024-03-04", "close": 17.87, "volume": 5326018.0}, {"date": "2024-03-05", "close": 18.08, "volume": 2876066.0}, {"date": "2024-03-06", "close": 18.23, "volume": 3351721.0}, {"date": "2024-03-07", "close": 18.0, "volume": 2891333.0}, {"date": "2024-03-08", "close": 16.78, "volume": 5254483.0}, {"date": "2024-03-11", "close": 16.37, "volume": 3392733.0}, {"date": "2024-03-12", "close": 15.84, "volume": 2868713.0}, {"date": "2024-03-13", "close": 15.73, "volume": 2677591.0}, {"date": "2024-03-14", "close": 15.36, "volume": 3483584.0}, {"date": "2024-03-15", "close": 15.22, "volume": 4006061.0}, {"date": "2024-03-18", "close": 15.05, "volume": 2670729.0}, {"date": "2024-03-19", "close": 15.33, "volume": 2617878.0}, {"date": "2024-03-20", "close": 15.37, "volume": 2094404.0}, {"date": "2024-03-21", "close": 15.25, "volume": 2156238.0}, {"date": "2024-03-22", "close": 15.49, "volume": 2044626.0}, {"date": "2024-03-25", "close": 15.69, "volume": 1770918.0}, {"date": "2024-03-26", "close": 15.44, "volume": 2651466.0}, {"date": "2024-03-27", "close": 15.57, "volume": 1454844.0}, {"date": "2024-03-28", "close": 15.21, "volume": 2328111.0}, {"date": "2024-04-01", "close": 14.77, "volume": 2219609.0}, {"date": "2024-04-02", "close": 14.44, "volume": 2768395.0}, {"date": "2024-04-03", "close": 14.47, "volume": 2289538.0}, {"date": "2024-04-04", "close": 14.46, "volume": 2635213.0}, {"date": "2024-04-05", "close": 14.52, "volume": 2299596.0}, {"date": "2024-04-08", "close": 14.97, "volume": 2003394.0}, {"date": "2024-04-09", "close": 15.1, "volume": 1943180.0}, {"date": "2024-04-10", "close": 14.71, "volume": 2985390.0}, {"date": "2024-04-11", "close": 14.76, "volume": 2242319.0}, {"date": "2024-04-12", "close": 14.16, "volume": 3880506.0}, {"date": "2024-04-15", "close": 14.07, "volume": 2269304.0}, {"date": "2024-04-16", "close": 14.0, "volume": 1614576.0}, {"date": "2024-04-17", "close": 13.82, "volume": 3076512.0}, {"date": "2024-04-18", "close": 13.99, "volume": 3483820.0}, {"date": "2024-04-19", "close": 13.78, "volume": 3665975.0}, {"date": "2024-04-22", "close": 14.1, "volume": 2273680.0}, {"date": "2024-04-23", "close": 14.25, "volume": 3222795.0}, {"date": "2024-04-24", "close": 13.98, "volume": 2725253.0}, {"date": "2024-04-25", "close": 13.91, "volume": 3859911.0}, {"date": "2024-04-26", "close": 13.47, "volume": 2840667.0}, {"date": "2024-04-29", "close": 13.32, "volume": 2879612.0}, {"date": "2024-04-30", "close": 13.66, "volume": 5206680.0}, {"date": "2024-05-01", "close": 15.88, "volume": 18588090.0}, {"date": "2024-05-02", "close": 16.42, "volume": 8549317.0}, {"date": "2024-05-03", "close": 16.19, "volume": 4804428.0}, {"date": "2024-05-06", "close": 16.51, "volume": 3778152.0}, {"date": "2024-05-07", "close": 17.18, "volume": 4532309.0}, {"date": "2024-05-08", "close": 17.12, "volume": 4230768.0}, {"date": "2024-05-09", "close": 16.92, "volume": 2679217.0}, {"date": "2024-05-10", "close": 16.62, "volume": 2226828.0}, {"date": "2024-05-13", "close": 17.32, "volume": 4316617.0}, {"date": "2024-05-14", "close": 17.96, "volume": 3738812.0}, {"date": "2024-05-15", "close": 17.72, "volume": 3437460.0}, {"date": "2024-05-16", "close": 17.42, "volume": 2024771.0}, {"date": "2024-05-17", "close": 16.48, "volume": 3268639.0}, {"date": "2024-05-20", "close": 16.48, "volume": 3016028.0}, {"date": "2024-05-21", "close": 16.6, "volume": 1448847.0}, {"date": "2024-05-22", "close": 17.7, "volume": 3080604.0}, {"date": "2024-05-23", "close": 16.98, "volume": 1990169.0}, {"date": "2024-05-24", "close": 16.71, "volume": 1298206.0}, {"date": "2024-05-28", "close": 16.85, "volume": 3210981.0}, {"date": "2024-05-29", "close": 16.36, "volume": 1594608.0}, {"date": "2024-05-30", "close": 16.89, "volume": 1768762.0}, {"date": "2024-05-31", "close": 16.3, "volume": 1946007.0}, {"date": "2024-06-03", "close": 16.33, "volume": 2529717.0}, {"date": "2024-06-04", "close": 16.21, "volume": 1557329.0}, {"date": "2024-06-05", "close": 16.53, "volume": 1718768.0}, {"date": "2024-06-06", "close": 15.81, "volume": 2536931.0}, {"date": "2024-06-07", "close": 15.85, "volume": 1909095.0}, {"date": "2024-06-10", "close": 15.9, "volume": 2787985.0}, {"date": "2024-06-11", "close": 16.15, "volume": 1984745.0}, {"date": "2024-06-12", "close": 16.81, "volume": 2902305.0}, {"date": "2024-06-13", "close": 16.76, "volume": 1579241.0}, {"date": "2024-06-14", "close": 16.55, "volume": 1906294.0}, {"date": "2024-06-17", "close": 16.57, "volume": 1577315.0}, {"date": "2024-06-18", "close": 16.77, "volume": 1534529.0}, {"date": "2024-06-20", "close": 16.98, "volume": 3010799.0}, {"date": "2024-06-21", "close": 17.65, "volume": 6030830.0}, {"date": "2024-06-24", "close": 18.41, "volume": 2814205.0}, {"date": "2024-06-25", "close": 19.19, "volume": 3110733.0}, {"date": "2024-06-26", "close": 17.73, "volume": 3329193.0}, {"date": "2024-06-27", "close": 17.95, "volume": 1892000.0}, {"date": "2024-06-28", "close": 17.79, "volume": 3138484.0}, {"date": "2024-07-01", "close": 18.15, "volume": 2201333.0}, {"date": "2024-07-02", "close": 18.31, "volume": 1868039.0}, {"date": "2024-07-03", "close": 18.79, "volume": 1207218.0}, {"date": "2024-07-05", "close": 19.01, "volume": 1742372.0}, {"date": "2024-07-08", "close": 19.55, "volume": 4094965.0}, {"date": "2024-07-09", "close": 19.91, "volume": 3330229.0}, {"date": "2024-07-10", "close": 20.5, "volume": 2666062.0}, {"date": "2024-07-11", "close": 21.39, "volume": 4060935.0}, {"date": "2024-07-12", "close": 21.19, "volume": 3185669.0}, {"date": "2024-07-15", "close": 21.27, "volume": 1952563.0}, {"date": "2024-07-16", "close": 22.52, "volume": 3450311.0}, {"date": "2024-07-17", "close": 22.08, "volume": 2984184.0}, {"date": "2024-07-18", "close": 21.23, "volume": 2768663.0}, {"date": "2024-07-19", "close": 21.0, "volume": 1545482.0}, {"date": "2024-07-22", "close": 20.44, "volume": 2414835.0}, {"date": "2024-07-23", "close": 20.27, "volume": 2346021.0}, {"date": "2024-07-24", "close": 19.58, "volume": 1799791.0}, {"date": "2024-07-25", "close": 19.98, "volume": 2294220.0}, {"date": "2024-07-26", "close": 20.565, "volume": 1991231.0}, {"date": "2024-07-29", "close": 19.81, "volume": 2222527.0}, {"date": "2024-07-30", "close": 19.21, "volume": 2801827.0}, {"date": "2024-07-31", "close": 19.76, "volume": 2926853.0}, {"date": "2024-08-01", "close": 18.93, "volume": 2294966.0}, {"date": "2024-08-02", "close": 18.5, "volume": 2506760.0}, {"date": "2024-08-05", "close": 17.21, "volume": 4478494.0}, {"date": "2024-08-06", "close": 20.58, "volume": 10042000.0}, {"date": "2024-08-07", "close": 19.99, "volume": 5279839.0}, {"date": "2024-08-08", "close": 20.04, "volume": 3639074.0}, {"date": "2024-08-09", "close": 19.92, "volume": 3379406.0}, {"date": "2024-08-12", "close": 20.65, "volume": 2777442.0}, {"date": "2024-08-13", "close": 21.23, "volume": 3270786.0}, {"date": "2024-08-14", "close": 20.86, "volume": 2113999.0}, {"date": "2024-08-15", "close": 20.94, "volume": 3431247.0}, {"date": "2024-08-16", "close": 22.08, "volume": 4150907.0}, {"date": "2024-08-19", "close": 25.19, "volume": 10431940.0}, {"date": "2024-08-20", "close": 24.71, "volume": 3732097.0}, {"date": "2024-08-21", "close": 25.07, "volume": 2792983.0}, {"date": "2024-08-22", "close": 24.4, "volume": 2021154.0}, {"date": "2024-08-23", "close": 24.46, "volume": 1891066.0}, {"date": "2024-08-26", "close": 23.97, "volume": 2538981.0}, {"date": "2024-08-27", "close": 23.11, "volume": 2278866.0}, {"date": "2024-08-28", "close": 23.35, "volume": 1974340.0}, {"date": "2024-08-29", "close": 23.51, "volume": 2038718.0}, {"date": "2024-08-30", "close": 23.49, "volume": 2938066.0}, {"date": "2024-09-03", "close": 22.61, "volume": 5515208.0}, {"date": "2024-09-04", "close": 22.08, "volume": 2193261.0}, {"date": "2024-09-05", "close": 21.46, "volume": 2078954.0}, {"date": "2024-09-06", "close": 22.03, "volume": 2694408.0}, {"date": "2024-09-09", "close": 23.75, "volume": 6429934.0}, {"date": "2024-09-10", "close": 23.53, "volume": 3414349.0}, {"date": "2024-09-11", "close": 23.07, "volume": 3027244.0}, {"date": "2024-09-12", "close": 23.19, "volume": 2359374.0}, {"date": "2024-09-13", "close": 23.73, "volume": 3253650.0}, {"date": "2024-09-16", "close": 24.89, "volume": 5153342.0}, {"date": "2024-09-17", "close": 25.08, "volume": 3769926.0}, {"date": "2024-09-18", "close": 25.25, "volume": 4270936.0}, {"date": "2024-09-19", "close": 25.28, "volume": 3838901.0}, {"date": "2024-09-20", "close": 24.65, "volume": 34122820.0}, {"date": "2024-09-23", "close": 23.25, "volume": 2948793.0}, {"date": "2024-09-24", "close": 23.31, "volume": 2747905.0}, {"date": "2024-09-25", "close": 23.35, "volume": 2170746.0}, {"date": "2024-09-26", "close": 23.33, "volume": 1729420.0}, {"date": "2024-09-27", "close": 23.83, "volume": 1779878.0}, {"date": "2024-09-30", "close": 23.39, "volume": 2189307.0}, {"date": "2024-10-01", "close": 22.83, "volume": 3438573.0}, {"date": "2024-10-02", "close": 22.38, "volume": 1882545.0}, {"date": "2024-10-03", "close": 22.19, "volume": 1314100.0}, {"date": "2024-10-04", "close": 22.23, "volume": 2259110.0}, {"date": "2024-10-07", "close": 21.31, "volume": 4236205.0}, {"date": "2024-10-08", "close": 21.84, "volume": 2245229.0}, {"date": "2024-10-09", "close": 21.895, "volume": 2410132.0}, {"date": "2024-10-10", "close": 21.83, "volume": 2334482.0}, {"date": "2024-10-11", "close": 22.18, "volume": 2153674.0}, {"date": "2024-10-14", "close": 22.83, "volume": 1871377.0}, {"date": "2024-10-15", "close": 24.57, "volume": 3244684.0}, {"date": "2024-10-16", "close": 24.5, "volume": 2190024.0}, {"date": "2024-10-17", "close": 23.94, "volume": 1706488.0}, {"date": "2024-10-18", "close": 23.31, "volume": 1996482.0}, {"date": "2024-10-21", "close": 24.37, "volume": 2951498.0}, {"date": "2024-10-22", "close": 24.25, "volume": 2282420.0}, {"date": "2024-10-23", "close": 23.13, "volume": 2343277.0}, {"date": "2024-10-24", "close": 23.22, "volume": 1635717.0}, {"date": "2024-10-25", "close": 23.36, "volume": 2134842.0}, {"date": "2024-10-28", "close": 24.35, "volume": 1873683.0}, {"date": "2024-10-29", "close": 25.71, "volume": 4104820.0}, {"date": "2024-10-30", "close": 25.13, "volume": 2392817.0}, {"date": "2024-10-31", "close": 25.06, "volume": 2238018.0}, {"date": "2024-11-01", "close": 26.9, "volume": 5726750.0}, {"date": "2024-11-04", "close": 24.36, "volume": 9601996.0}, {"date": "2024-11-05", "close": 25.86, "volume": 3956914.0}, {"date": "2024-11-06", "close": 27.17, "volume": 4144988.0}, {"date": "2024-11-07", "close": 27.9, "volume": 2839121.0}, {"date": "2024-11-08", "close": 28.81, "volume": 3346624.0}, {"date": "2024-11-11", "close": 30.74, "volume": 5341643.0}, {"date": "2024-11-12", "close": 30.91, "volume": 5493001.0}, {"date": "2024-11-13", "close": 34.9, "volume": 9890821.0}, {"date": "2024-11-14", "close": 30.845, "volume": 8163343.0}, {"date": "2024-11-15", "close": 29.54, "volume": 3275262.0}, {"date": "2024-11-18", "close": 29.61, "volume": 4313545.0}, {"date": "2024-11-19", "close": 30.32, "volume": 2154001.0}, {"date": "2024-11-20", "close": 31.15, "volume": 2233064.0}, {"date": "2024-11-21", "close": 34.55, "volume": 5838882.0}, {"date": "2024-11-22", "close": 35.07, "volume": 2577314.0}, {"date": "2024-11-25", "close": 34.61, "volume": 2957829.0}, {"date": "2024-11-26", "close": 34.26, "volume": 2770225.0}, {"date": "2024-11-27", "close": 35.0, "volume": 1681617.0}, {"date": "2024-11-29", "close": 34.8, "volume": 1262171.0}, {"date": "2024-12-02", "close": 35.09, "volume": 2210652.0}, {"date": "2024-12-03", "close": 33.39, "volume": 2477102.0}, {"date": "2024-12-04", "close": 33.88, "volume": 1763443.0}, {"date": "2024-12-05", "close": 33.65, "volume": 1357073.0}, {"date": "2024-12-06", "close": 33.93, "volume": 1319797.0}, {"date": "2024-12-09", "close": 32.84, "volume": 2180859.0}, {"date": "2024-12-10", "close": 31.67, "volume": 2640942.0}, {"date": "2024-12-11", "close": 31.65, "volume": 1820757.0}, {"date": "2024-12-12", "close": 30.69, "volume": 1679981.0}, {"date": "2024-12-13", "close": 32.02, "volume": 2117001.0}, {"date": "2024-12-16", "close": 34.4, "volume": 3459545.0}, {"date": "2024-12-17", "close": 33.57, "volume": 2865237.0}, {"date": "2024-12-18", "close": 31.065, "volume": 2476130.0}, {"date": "2024-12-19", "close": 30.95, "volume": 1984827.0}, {"date": "2024-12-20", "close": 32.2, "volume": 2793572.0}, {"date": "2024-12-23", "close": 32.26, "volume": 1295165.0}, {"date": "2024-12-24", "close": 32.16, "volume": 496456.0}, {"date": "2024-12-26", "close": 33.5, "volume": 1265200.0}, {"date": "2024-12-27", "close": 32.53, "volume": 1557652.0}, {"date": "2024-12-30", "close": 31.445, "volume": 1562805.0}, {"date": "2024-12-31", "close": 30.1, "volume": 2059753.0}, {"date": "2025-01-02", "close": 31.06, "volume": 2019890.0}, {"date": "2025-01-03", "close": 30.05, "volume": 2468480.0}, {"date": "2025-01-06", "close": 28.0, "volume": 4062658.0}, {"date": "2025-01-07", "close": 28.0, "volume": 2931794.0}, {"date": "2025-01-08", "close": 28.77, "volume": 2749756.0}, {"date": "2025-01-10", "close": 28.88, "volume": 2856293.0}, {"date": "2025-01-13", "close": 27.67, "volume": 3862459.0}, {"date": "2025-01-14", "close": 29.74, "volume": 5637668.0}, {"date": "2025-01-15", "close": 30.18, "volume": 2985536.0}, {"date": "2025-01-16", "close": 29.14, "volume": 1716511.0}, {"date": "2025-01-17", "close": 29.55, "volume": 2127885.0}, {"date": "2025-01-21", "close": 29.86, "volume": 2102064.0}, {"date": "2025-01-22", "close": 29.14, "volume": 2084382.0}, {"date": "2025-01-23", "close": 29.04, "volume": 1793144.0}, {"date": "2025-01-24", "close": 31.26, "volume": 2424480.0}, {"date": "2025-01-27", "close": 31.92, "volume": 2096945.0}, {"date": "2025-01-28", "close": 33.45, "volume": 3443475.0}, {"date": "2025-01-29", "close": 33.37, "volume": 2093267.0}, {"date": "2025-01-30", "close": 33.36, "volume": 2034310.0}, {"date": "2025-01-31", "close": 31.7, "volume": 2031012.0}, {"date": "2025-02-03", "close": 31.48, "volume": 1518976.0}, {"date": "2025-02-04", "close": 32.91, "volume": 1627015.0}, {"date": "2025-02-05", "close": 33.17, "volume": 1585280.0}, {"date": "2025-02-06", "close": 33.5, "volume": 1473478.0}, {"date": "2025-02-07", "close": 33.09, "volume": 1395948.0}, {"date": "2025-02-10", "close": 32.25, "volume": 1489017.0}, {"date": "2025-02-11", "close": 31.11, "volume": 1250131.0}, {"date": "2025-02-12", "close": 30.9, "volume": 1461624.0}, {"date": "2025-02-13", "close": 30.73, "volume": 1271123.0}, {"date": "2025-02-14", "close": 30.71, "volume": 1180122.0}, {"date": "2025-02-18", "close": 31.16, "volume": 1824507.0}, {"date": "2025-02-19", "close": 31.01, "volume": 1359866.0}, {"date": "2025-02-20", "close": 30.94, "volume": 1077978.0}, {"date": "2025-02-21", "close": 30.88, "volume": 1660543.0}, {"date": "2025-02-24", "close": 29.02, "volume": 2954400.0}, {"date": "2025-02-25", "close": 29.21, "volume": 2086016.0}, {"date": "2025-02-26", "close": 29.34, "volume": 1299915.0}, {"date": "2025-02-27", "close": 28.53, "volume": 1700835.0}, {"date": "2025-02-28", "close": 30.09, "volume": 2420305.0}, {"date": "2025-03-03", "close": 34.42, "volume": 13500040.0}, {"date": "2025-03-04", "close": 35.62, "volume": 4500903.0}, {"date": "2025-03-05", "close": 35.11, "volume": 2407382.0}, {"date": "2025-03-06", "close": 35.19, "volume": 3971712.0}, {"date": "2025-03-07", "close": 38.44, "volume": 4140676.0}, {"date": "2025-03-10", "close": 39.23, "volume": 4889469.0}, {"date": "2025-03-11", "close": 37.55, "volume": 3805615.0}, {"date": "2025-03-12", "close": 37.23, "volume": 2529651.0}, {"date": "2025-03-13", "close": 37.06, "volume": 4834632.0}, {"date": "2025-03-14", "close": 40.84, "volume": 4816712.0}, {"date": "2025-03-17", "close": 41.06, "volume": 2393018.0}, {"date": "2025-03-18", "close": 39.88, "volume": 1815323.0}, {"date": "2025-03-19", "close": 42.47, "volume": 2260118.0}, {"date": "2025-03-20", "close": 41.89, "volume": 2206461.0}, {"date": "2025-03-21", "close": 42.99, "volume": 4651254.0}, {"date": "2025-03-24", "close": 42.61, "volume": 2055913.0}, {"date": "2025-03-25", "close": 42.8, "volume": 1628846.0}, {"date": "2025-03-26", "close": 40.79, "volume": 2326411.0}, {"date": "2025-03-27", "close": 40.2, "volume": 1308214.0}, {"date": "2025-03-28", "close": 39.86, "volume": 1643494.0}, {"date": "2025-03-31", "close": 39.43, "volume": 3781506.0}, {"date": "2025-04-01", "close": 37.75, "volume": 1941881.0}, {"date": "2025-04-02", "close": 39.82, "volume": 4493340.0}, {"date": "2025-04-03", "close": 39.34, "volume": 2458613.0}, {"date": "2025-04-04", "close": 37.35, "volume": 3143347.0}, {"date": "2025-04-07", "close": 37.25, "volume": 4022667.0}, {"date": "2025-04-08", "close": 35.53, "volume": 3140807.0}, {"date": "2025-04-09", "close": 35.85, "volume": 6401940.0}, {"date": "2025-04-10", "close": 35.98, "volume": 3354552.0}, {"date": "2025-04-11", "close": 36.71, "volume": 2053892.0}, {"date": "2025-04-14", "close": 38.41, "volume": 4573155.0}, {"date": "2025-04-15", "close": 39.03, "volume": 1601347.0}, {"date": "2025-04-16", "close": 38.21, "volume": 3031939.0}, {"date": "2025-04-17", "close": 38.32, "volume": 1075716.0}, {"date": "2025-04-21", "close": 36.97, "volume": 3366509.0}, {"date": "2025-04-22", "close": 37.99, "volume": 1303041.0}, {"date": "2025-04-23", "close": 39.49, "volume": 1821615.0}, {"date": "2025-04-24", "close": 40.3, "volume": 2362160.0}, {"date": "2025-04-25", "close": 41.33, "volume": 1464435.0}, {"date": "2025-04-28", "close": 42.03, "volume": 1785036.0}, {"date": "2025-04-29", "close": 43.86, "volume": 2694080.0}, {"date": "2025-04-30", "close": 45.51, "volume": 3271991.0}, {"date": "2025-05-01", "close": 45.37, "volume": 2545608.0}, {"date": "2025-05-02", "close": 43.44, "volume": 4166921.0}, {"date": "2025-05-05", "close": 37.68, "volume": 12201000.0}, {"date": "2025-05-06", "close": 34.86, "volume": 5427076.0}, {"date": "2025-05-07", "close": 34.85, "volume": 3586206.0}, {"date": "2025-05-08", "close": 33.86, "volume": 3626211.0}, {"date": "2025-05-09", "close": 33.64, "volume": 2237495.0}, {"date": "2025-05-12", "close": 34.99, "volume": 2839833.0}, {"date": "2025-05-13", "close": 33.37, "volume": 4154832.0}, {"date": "2025-05-14", "close": 33.4, "volume": 1769867.0}, {"date": "2025-05-15", "close": 33.59, "volume": 1419976.0}, {"date": "2025-05-16", "close": 34.36, "volume": 1935424.0}, {"date": "2025-05-19", "close": 34.98, "volume": 1546090.0}, {"date": "2025-05-20", "close": 35.47, "volume": 1493528.0}, {"date": "2025-05-21", "close": 34.2, "volume": 1942835.0}, {"date": "2025-05-22", "close": 34.24, "volume": 1458004.0}, {"date": "2025-05-23", "close": 34.57, "volume": 1042896.0}, {"date": "2025-05-27", "close": 35.24, "volume": 1287178.0}, {"date": "2025-05-28", "close": 35.14, "volume": 1284964.0}, {"date": "2025-05-29", "close": 35.71, "volume": 1404552.0}, {"date": "2025-05-30", "close": 35.11, "volume": 1826513.0}, {"date": "2025-06-02", "close": 35.75, "volume": 1520056.0}, {"date": "2025-06-03", "close": 36.41, "volume": 1533794.0}, {"date": "2025-06-04", "close": 37.035, "volume": 1210580.0}, {"date": "2025-06-05", "close": 39.3, "volume": 2945126.0}, {"date": "2025-06-06", "close": 40.06, "volume": 2135741.0}, {"date": "2025-06-09", "close": 39.84, "volume": 1567489.0}, {"date": "2025-06-10", "close": 39.43, "volume": 1530770.0}, {"date": "2025-06-11", "close": 38.32, "volume": 1784447.0}, {"date": "2025-06-12", "close": 37.37, "volume": 2789963.0}, {"date": "2025-06-13", "close": 36.01, "volume": 1671355.0}, {"date": "2025-06-16", "close": 35.63, "volume": 1298458.0}, {"date": "2025-06-17", "close": 35.0, "volume": 1703357.0}, {"date": "2025-06-18", "close": 35.165, "volume": 1771828.0}, {"date": "2025-06-20", "close": 36.02, "volume": 2607209.0}, {"date": "2025-06-23", "close": 36.56, "volume": 1583205.0}, {"date": "2025-06-24", "close": 37.3, "volume": 1678577.0}, {"date": "2025-06-25", "close": 37.26, "volume": 1069365.0}, {"date": "2025-06-26", "close": 37.95, "volume": 1006604.0}, {"date": "2025-06-27", "close": 36.72, "volume": 2469250.0}, {"date": "2025-06-30", "close": 35.99, "volume": 1547559.0}, {"date": "2025-07-01", "close": 35.4, "volume": 1528165.0}, {"date": "2025-07-02", "close": 36.29, "volume": 1386539.0}, {"date": "2025-07-03", "close": 36.72, "volume": 681323.0}, {"date": "2025-07-07", "close": 35.98, "volume": 1254863.0}, {"date": "2025-07-08", "close": 35.61, "volume": 2305060.0}, {"date": "2025-07-09", "close": 37.92, "volume": 1863160.0}, {"date": "2025-07-10", "close": 37.67, "volume": 1337119.0}, {"date": "2025-07-11", "close": 37.085, "volume": 958169.0}, {"date": "2025-07-14", "close": 38.92, "volume": 1632655.0}, {"date": "2025-07-15", "close": 37.96, "volume": 1508175.0}, {"date": "2025-07-16", "close": 38.84, "volume": 1864737.0}, {"date": "2025-07-17", "close": 39.19, "volume": 1310994.0}, {"date": "2025-07-18", "close": 37.91, "volume": 1794129.0}, {"date": "2025-07-21", "close": 37.42, "volume": 1121246.0}, {"date": "2025-07-22", "close": 37.37, "volume": 1367067.0}, {"date": "2025-07-23", "close": 37.6, "volume": 1672936.0}, {"date": "2025-07-24", "close": 36.53, "volume": 1638220.0}, {"date": "2025-07-25", "close": 36.9, "volume": 1532435.0}, {"date": "2025-07-28", "close": 35.99, "volume": 1751333.0}, {"date": "2025-07-29", "close": 35.33, "volume": 1389690.0}, {"date": "2025-07-30", "close": 36.27, "volume": 2140917.0}, {"date": "2025-07-31", "close": 35.5, "volume": 1815755.0}, {"date": "2025-08-01", "close": 35.02, "volume": 2322321.0}, {"date": "2025-08-04", "close": 28.72, "volume": 11444650.0}, {"date": "2025-08-05", "close": 28.4, "volume": 5075952.0}, {"date": "2025-08-06", "close": 27.7, "volume": 2791289.0}, {"date": "2025-08-07", "close": 27.89, "volume": 2482634.0}, {"date": "2025-08-08", "close": 26.71, "volume": 4799800.0}, {"date": "2025-08-11", "close": 26.39, "volume": 4562064.0}, {"date": "2025-08-12", "close": 27.12, "volume": 2298589.0}, {"date": "2025-08-13", "close": 27.87, "volume": 2696223.0}, {"date": "2025-08-14", "close": 27.77, "volume": 1668497.0}, {"date": "2025-08-15", "close": 28.08, "volume": 1812038.0}, {"date": "2025-08-18", "close": 27.73, "volume": 2357711.0}, {"date": "2025-08-19", "close": 27.92, "volume": 1676102.0}, {"date": "2025-08-20", "close": 28.31, "volume": 1489892.0}, {"date": "2025-08-21", "close": 28.77, "volume": 1610146.0}, {"date": "2025-08-22", "close": 29.445, "volume": 2187508.0}, {"date": "2025-08-25", "close": 28.53, "volume": 1495433.0}, {"date": "2025-08-26", "close": 28.28, "volume": 1551919.0}, {"date": "2025-08-27", "close": 28.57, "volume": 2625383.0}, {"date": "2025-08-28", "close": 28.96, "volume": 1835102.0}, {"date": "2025-08-29", "close": 29.33, "volume": 1819072.0}, {"date": "2025-09-02", "close": 29.73, "volume": 2023314.0}, {"date": "2025-09-03", "close": 31.71, "volume": 4391087.0}, {"date": "2025-09-04", "close": 31.89, "volume": 2312477.0}, {"date": "2025-09-05", "close": 32.21, "volume": 2234613.0}, {"date": "2025-09-08", "close": 32.38, "volume": 2532915.0}, {"date": "2025-09-09", "close": 32.0, "volume": 1621009.0}, {"date": "2025-09-10", "close": 31.825, "volume": 1894044.0}, {"date": "2025-09-11", "close": 32.46, "volume": 1610807.0}, {"date": "2025-09-12", "close": 32.16, "volume": 2386153.0}, {"date": "2025-09-15", "close": 31.75, "volume": 1906557.0}, {"date": "2025-09-16", "close": 31.99, "volume": 1885784.0}, {"date": "2025-09-17", "close": 32.04, "volume": 2126904.0}, {"date": "2025-09-18", "close": 32.61, "volume": 1684375.0}, {"date": "2025-09-19", "close": 32.37, "volume": 3197062.0}, {"date": "2025-09-22", "close": 34.97, "volume": 3447768.0}, {"date": "2025-09-23", "close": 35.57, "volume": 2339958.0}, {"date": "2025-09-24", "close": 35.41, "volume": 1617056.0}, {"date": "2025-09-25", "close": 34.64, "volume": 1355721.0}, {"date": "2025-09-26", "close": 35.5, "volume": 1495994.0}, {"date": "2025-09-29", "close": 36.83, "volume": 2009166.0}, {"date": "2025-09-30", "close": 36.125, "volume": 1444903.0}, {"date": "2025-10-01", "close": 36.56, "volume": 1926865.0}, {"date": "2025-10-02", "close": 36.66, "volume": 1387262.0}, {"date": "2025-10-03", "close": 36.705, "volume": 1349439.0}, {"date": "2025-10-06", "close": 36.76, "volume": 1441405.0}, {"date": "2025-10-07", "close": 36.5, "volume": 1556020.0}, {"date": "2025-10-08", "close": 35.75, "volume": 1592495.0}, {"date": "2025-10-09", "close": 34.97, "volume": 1626358.0}, {"date": "2025-10-10", "close": 33.76, "volume": 2099096.0}, {"date": "2025-10-13", "close": 34.22, "volume": 1241029.0}, {"date": "2025-10-14", "close": 34.14, "volume": 1297782.0}, {"date": "2025-10-15", "close": 35.05, "volume": 1613640.0}, {"date": "2025-10-16", "close": 34.87, "volume": 1901328.0}, {"date": "2025-10-17", "close": 34.67, "volume": 1444641.0}, {"date": "2025-10-20", "close": 35.12, "volume": 1430027.0}, {"date": "2025-10-21", "close": 35.22, "volume": 1153696.0}, {"date": "2025-10-22", "close": 34.59, "volume": 1037937.0}, {"date": "2025-10-23", "close": 33.49, "volume": 1967645.0}, {"date": "2025-10-24", "close": 33.335, "volume": 1171243.0}, {"date": "2025-10-27", "close": 33.69, "volume": 1542076.0}, {"date": "2025-10-28", "close": 34.55, "volume": 1658939.0}, {"date": "2025-10-29", "close": 33.78, "volume": 2001071.0}, {"date": "2025-10-30", "close": 34.02, "volume": 1526063.0}, {"date": "2025-10-31", "close": 34.78, "volume": 3259737.0}, {"date": "2025-11-03", "close": 33.69, "volume": 5574832.0}, {"date": "2025-11-04", "close": 33.81, "volume": 2502289.0}, {"date": "2025-11-05", "close": 34.04, "volume": 1901117.0}, {"date": "2025-11-06", "close": 33.26, "volume": 1496773.0}, {"date": "2025-11-07", "close": 32.24, "volume": 1762403.0}, {"date": "2025-11-10", "close": 30.3, "volume": 4126066.0}, {"date": "2025-11-11", "close": 31.11, "volume": 2044003.0}, {"date": "2025-11-12", "close": 31.01, "volume": 2122082.0}, {"date": "2025-11-13", "close": 30.96, "volume": 1640007.0}, {"date": "2025-11-14", "close": 31.0, "volume": 1329961.0}, {"date": "2025-11-17", "close": 30.69, "volume": 1664452.0}, {"date": "2025-11-18", "close": 31.21, "volume": 1538472.0}, {"date": "2025-11-19", "close": 30.33, "volume": 1903286.0}, {"date": "2025-11-20", "close": 30.45, "volume": 2278381.0}, {"date": "2025-11-21", "close": 31.95, "volume": 2686009.0}, {"date": "2025-11-24", "close": 32.03, "volume": 2740823.0}, {"date": "2025-11-25", "close": 32.98, "volume": 1818331.0}, {"date": "2025-11-26", "close": 33.41, "volume": 1607742.0}, {"date": "2025-11-28", "close": 33.26, "volume": 798610.0}, {"date": "2025-12-01", "close": 31.67, "volume": 1583828.0}, {"date": "2025-12-02", "close": 30.63, "volume": 1886763.0}, {"date": "2025-12-03", "close": 31.61, "volume": 1535852.0}, {"date": "2025-12-04", "close": 31.38, "volume": 1220896.0}, {"date": "2025-12-05", "close": 30.76, "volume": 1132935.0}, {"date": "2025-12-08", "close": 30.83, "volume": 1488011.0}, {"date": "2025-12-09", "close": 30.43, "volume": 983369.0}, {"date": "2025-12-10", "close": 30.6, "volume": 1723319.0}, {"date": "2025-12-11", "close": 32.0, "volume": 1734305.0}, {"date": "2025-12-12", "close": 31.35, "volume": 1164826.0}, {"date": "2025-12-15", "close": 31.41, "volume": 1434612.0}, {"date": "2025-12-16", "close": 30.79, "volume": 1352725.0}, {"date": "2025-12-17", "close": 31.13, "volume": 1188801.0}, {"date": "2025-12-18", "close": 29.93, "volume": 1392550.0}, {"date": "2025-12-19", "close": 30.98, "volume": 2730238.0}, {"date": "2025-12-22", "close": 31.12, "volume": 1652272.0}, {"date": "2025-12-23", "close": 30.73, "volume": 1331643.0}, {"date": "2025-12-24", "close": 31.07, "volume": 854096.0}, {"date": "2025-12-26", "close": 30.77, "volume": 795393.0}, {"date": "2025-12-29", "close": 30.53, "volume": 1210147.0}, {"date": "2025-12-30", "close": 29.75, "volume": 1591240.0}, {"date": "2025-12-31", "close": 29.81, "volume": 1442349.0}, {"date": "2026-01-02", "close": 29.28, "volume": 2107876.0}, {"date": "2026-01-05", "close": 29.9, "volume": 1602273.0}, {"date": "2026-01-06", "close": 29.41, "volume": 2857991.0}, {"date": "2026-01-07", "close": 30.34, "volume": 2174550.0}, {"date": "2026-01-08", "close": 30.5, "volume": 2313455.0}, {"date": "2026-01-09", "close": 28.47, "volume": 3255187.0}, {"date": "2026-01-12", "close": 27.72, "volume": 2834030.0}, {"date": "2026-01-13", "close": 27.87, "volume": 3398732.0}, {"date": "2026-01-14", "close": 29.54, "volume": 8728244.0}, {"date": "2026-01-15", "close": 30.71, "volume": 3974815.0}, {"date": "2026-01-16", "close": 30.57, "volume": 2499003.0}, {"date": "2026-01-20", "close": 30.94, "volume": 2362574.0}, {"date": "2026-01-21", "close": 31.57, "volume": 1589176.0}, {"date": "2026-01-22", "close": 31.63, "volume": 1610047.0}, {"date": "2026-01-23", "close": 31.2, "volume": 1857235.0}, {"date": "2026-01-26", "close": 30.68, "volume": 1149754.0}, {"date": "2026-01-27", "close": 30.8, "volume": 1127537.0}, {"date": "2026-01-28", "close": 30.31, "volume": 1138424.0}, {"date": "2026-01-29", "close": 30.0, "volume": 1522304.0}, {"date": "2026-01-30", "close": 29.43, "volume": 1814204.0}, {"date": "2026-02-02", "close": 29.18, "volume": 1933514.0}, {"date": "2026-02-03", "close": 29.73, "volume": 1531004.0}, {"date": "2026-02-04", "close": 29.12, "volume": 1463833.0}, {"date": "2026-02-05", "close": 27.76, "volume": 2570798.0}, {"date": "2026-02-06", "close": 28.86, "volume": 1622190.0}, {"date": "2026-02-09", "close": 29.58, "volume": 1753670.0}, {"date": "2026-02-10", "close": 29.14, "volume": 1349446.0}, {"date": "2026-02-11", "close": 28.82, "volume": 1013066.0}, {"date": "2026-02-12", "close": 28.42, "volume": 1316210.0}, {"date": "2026-02-13", "close": 28.5, "volume": 1077281.0}, {"date": "2026-02-17", "close": 29.06, "volume": 944140.0}, {"date": "2026-02-18", "close": 29.23, "volume": 850385.0}, {"date": "2026-02-19", "close": 29.46, "volume": 988564.0}, {"date": "2026-02-20", "close": 29.53, "volume": 1298492.0}, {"date": "2026-02-23", "close": 30.57, "volume": 2362680.0}, {"date": "2026-02-24", "close": 30.51, "volume": 1260154.0}, {"date": "2026-02-25", "close": 29.66, "volume": 2385155.0}, {"date": "2026-02-26", "close": 30.9, "volume": 3894040.0}, {"date": "2026-02-27", "close": 30.09, "volume": 1961788.0}, {"date": "2026-03-02", "close": 29.4, "volume": 1559807.0}, {"date": "2026-03-03", "close": 28.88, "volume": 1974257.0}, {"date": "2026-03-04", "close": 29.19, "volume": 1551551.0}, {"date": "2026-03-05", "close": 29.03, "volume": 2003556.0}, {"date": "2026-03-06", "close": 29.27, "volume": 1208196.0}, {"date": "2026-03-09", "close": 29.19, "volume": 1654585.0}, {"date": "2026-03-10", "close": 29.27, "volume": 1118521.0}, {"date": "2026-03-11", "close": 28.05, "volume": 1590626.0}, {"date": "2026-03-12", "close": 26.94, "volume": 1835807.0}, {"date": "2026-03-13", "close": 27.96, "volume": 1892087.0}, {"date": "2026-03-16", "close": 28.77, "volume": 2424178.0}, {"date": "2026-03-17", "close": 31.51, "volume": 4038093.0}, {"date": "2026-03-18", "close": 30.04, "volume": 3505980.0}, {"date": "2026-03-19", "close": 30.36, "volume": 3320415.0}, {"date": "2026-03-20", "close": 30.07, "volume": 5061399.0}, {"date": "2026-03-23", "close": 30.45, "volume": 1965154.0}, {"date": "2026-03-24", "close": 30.22, "volume": 1556976.0}, {"date": "2026-03-25", "close": 31.82, "volume": 2055343.0}, {"date": "2026-03-26", "close": 31.98, "volume": 1839530.0}, {"date": "2026-03-27", "close": 31.75, "volume": 1523797.0}, {"date": "2026-03-30", "close": 31.51, "volume": 1645407.0}, {"date": "2026-03-31", "close": 33.22, "volume": 3232167.0}, {"date": "2026-04-01", "close": 33.58, "volume": 1829117.0}, {"date": "2026-04-02", "close": 33.53, "volume": 1531631.0}, {"date": "2026-04-06", "close": 33.69, "volume": 2051553.0}, {"date": "2026-04-07", "close": 33.39, "volume": 1432879.0}, {"date": "2026-04-08", "close": 34.21, "volume": 1639041.0}, {"date": "2026-04-09", "close": 34.63, "volume": 1527253.0}, {"date": "2026-04-10", "close": 33.73, "volume": 1407954.0}, {"date": "2026-04-13", "close": 33.79, "volume": 1234528.0}, {"date": "2026-04-14", "close": 34.56, "volume": 1412875.0}, {"date": "2026-04-15", "close": 34.6, "volume": 1107209.0}, {"date": "2026-04-16", "close": 34.3, "volume": 1823586.0}, {"date": "2026-04-17", "close": 35.33, "volume": 2607458.0}, {"date": "2026-04-20", "close": 36.96, "volume": 2481732.0}, {"date": "2026-04-21", "close": 36.28, "volume": 2079729.0}, {"date": "2026-04-22", "close": 38.31, "volume": 2297723.0}, {"date": "2026-04-23", "close": 36.92, "volume": 1863475.0}, {"date": "2026-04-24", "close": 36.62, "volume": 1365403.0}, {"date": "2026-04-27", "close": 35.38, "volume": 1655360.0}, {"date": "2026-04-28", "close": 34.58, "volume": 2271940.0}, {"date": "2026-04-29", "close": 33.58, "volume": 1829165.0}, {"date": "2026-04-30", "close": 33.78, "volume": 1384131.0}, {"date": "2026-05-01", "close": 33.85, "volume": 1503112.0}, {"date": "2026-05-04", "close": 35.705, "volume": 1972834.0}, {"date": "2026-05-05", "close": 36.1, "volume": 2468853.0}, {"date": "2026-05-06", "close": 41.97, "volume": 6593807.0}, {"date": "2026-05-07", "close": 43.025, "volume": 4247747.0}, {"date": "2026-05-08", "close": 42.86, "volume": 3729567.0}, {"date": "2026-05-11", "close": 43.14, "volume": 2782188.0}, {"date": "2026-05-12", "close": 42.54, "volume": 2382948.0}, {"date": "2026-05-13", "close": 42.65, "volume": 1828783.0}, {"date": "2026-05-14", "close": 40.79, "volume": 1542560.0}, {"date": "2026-05-15", "close": 39.5, "volume": 1717242.0}, {"date": "2026-05-18", "close": 39.48, "volume": 1602646.0}, {"date": "2026-05-19", "close": 39.43, "volume": 1223699.0}, {"date": "2026-05-20", "close": 39.76, "volume": 1413940.0}, {"date": "2026-05-21", "close": 39.24, "volume": 1265178.0}, {"date": "2026-05-22", "close": 38.87, "volume": 1358469.0}, {"date": "2026-05-26", "close": 39.73, "volume": 1291537.0}, {"date": "2026-05-27", "close": 39.2, "volume": 1576023.0}, {"date": "2026-05-28", "close": 38.82, "volume": 1044527.0}, {"date": "2026-05-29", "close": 37.94, "volume": 1224831.0}, {"date": "2026-06-01", "close": 37.41, "volume": 1639499.0}, {"date": "2026-06-02", "close": 36.64, "volume": 1528302.0}, {"date": "2026-06-03", "close": 40.11, "volume": 3663659.0}, {"date": "2026-06-04", "close": 40.56, "volume": 2343547.0}, {"date": "2026-06-05", "close": 40.16, "volume": 1790281.0}, {"date": "2026-06-08", "close": 40.95, "volume": 1555890.0}, {"date": "2026-06-09", "close": 43.37, "volume": 2587686.0}, {"date": "2026-06-10", "close": 46.62, "volume": 5113192.0}, {"date": "2026-06-11", "close": 48.05, "volume": 2531683.0}, {"date": "2026-06-12", "close": 49.52, "volume": 2548926.0}, {"date": "2026-06-15", "close": 50.3, "volume": 2580826.0}, {"date": "2026-06-16", "close": 50.54, "volume": 1993274.0}, {"date": "2026-06-17", "close": 51.5, "volume": 3616108.0}, {"date": "2026-06-18", "close": 53.22, "volume": 7172563.0}, {"date": "2026-06-22", "close": 54.4, "volume": 3979261.0}, {"date": "2026-06-23", "close": 53.94, "volume": 3140094.0}, {"date": "2026-06-24", "close": 53.6, "volume": 2712631.0}, {"date": "2026-06-25", "close": 53.63, "volume": 2601602.0}, {"date": "2026-06-26", "close": 55.83, "volume": 6852291.0}, {"date": "2026-06-29", "close": 55.72, "volume": 2143159.0}, {"date": "2026-06-30", "close": 54.94, "volume": 2576998.0}, {"date": "2026-07-01", "close": 53.52, "volume": 2015936.0}, {"date": "2026-07-02", "close": 53.31, "volume": 3076369.0}, {"date": "2026-07-06", "close": 55.47, "volume": 2700374.0}, {"date": "2026-07-07", "close": 58.06, "volume": 2105178.0}, {"date": "2026-07-08", "close": 57.23, "volume": 1854933.0}, {"date": "2026-07-09", "close": 59.06, "volume": 1555850.0}, {"date": "2026-07-10", "close": 57.12, "volume": 1230394.0}, {"date": "2026-07-13", "close": 55.01, "volume": 1950898.0}, {"date": "2026-07-14", "close": 54.89, "volume": 2029897.0}, {"date": "2026-07-15", "close": 56.41, "volume": 1615953.0}, {"date": "2026-07-16", "close": 54.93, "volume": 2191880.0}, {"date": "2026-07-17", "close": 54.87, "volume": 3408548.0}, {"date": "2026-07-20", "close": 53.96, "volume": 1029099.0}, {"date": "2026-07-21", "close": 53.95, "volume": 1489680.0}, {"date": "2026-07-22", "close": 52.68, "volume": 1334848.0}, {"date": "2026-07-23", "close": 55.5, "volume": 2961244.0}, {"date": "2026-07-24", "close": 56.04, "volume": 1435705.0}], "refreshing": true}