{"ticker": "TLRY", "overview": {"cik": "1731348", "ticker": "TLRY", "name": "Tilray Brands, Inc.", "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "sic": "2833", "announcements": [{"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001140361-26-032052", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001171843-26-005348", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001171843-26-005183", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001171843-26-005173", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001171843-26-005128", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001171843-26-005127", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001171843-26-005126", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001171843-26-005125", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001140361-26-030508", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005089", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005088", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005087", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005086", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005085", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005084", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-28", "title": "FORM 10-K", "accession": "0001437749-26-024698", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001171843-26-004944", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001140361-26-026966", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024650", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001140361-26-016168", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001140361-26-015921", "price_sensitive": true}, {"form": "424B7", "date": "2026-04-21", "title": "Form 424B7", "accession": "0001140361-26-015920", "price_sensitive": false}, {"form": "144", "date": "2026-04-21", "title": "Notice of proposed sale", "accession": "0001972481-26-000136", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-15", "title": "Prospectus", "accession": "0001140361-26-014701", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001140361-26-014692", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 69225.0, "sell_n": 0, "sell_sum": 0, "net": 69225.0, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-08-06"}, "metrics": {"ticker": "TLRY", "has_prices": true, "as_of": "2026-08-07", "last": 4.57, "prev_close": 4.44, "change": 0.1299999999999999, "change_pct": 0.029279279279279254, "session_volume": 3478458.0, "vwap_5": 4.556950188788746, "vwap_20": 4.2717650554082685, "vwap_60": 4.6726729274431476, "vwap_250": 10.312368459138778, "high_52w": 13.94, "low_52w": 3.88, "avg_volume_20": 4835036.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001171843-26-005777", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Carl A. Merton", "who_key": "Merton Carl A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 452127.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on TLRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860546/000117184326005777/0001171843-26-005777-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "0001171843-26-005778", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Irwin D. Simon", "who_key": "SIMON IRWIN D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3135156.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on TLRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005778/0001171843-26-005778-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "0001171843-26-005776", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Mitchell Gendel", "who_key": "Gendel Mitchell", "role": "Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 414614.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider files routine paperwork on TLRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005776/0001171843-26-005776-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "0001171843-26-005775", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Denise M. Faltischek", "who_key": "FALTISCHEK DENISE M", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 460959.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TLRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005775/0001171843-26-005775-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "0001171843-26-005348", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Mitchell Gendel", "who_key": "Gendel Mitchell", "role": "Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11075.0, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "TLRY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005348/0001171843-26-005348-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "0001171843-26-005183", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Carl A. Merton", "who_key": "Merton Carl A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46200.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO opens the wallet: $46K of TLRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1860546/000117184326005183/0001171843-26-005183-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130538}, {"id": "0001171843-26-005173", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Denise M. Faltischek", "who_key": "FALTISCHEK DENISE M", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11950.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Top exec puts $12K into TLRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005173/0001171843-26-005173-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131978}, {"id": "0001171843-26-005128", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Irwin D. Simon", "who_key": "SIMON IRWIN D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1167923.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on TLRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005128/0001171843-26-005128-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0001171843-26-005126", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Mitchell Gendel", "who_key": "Gendel Mitchell", "role": "Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 239180.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider files routine paperwork on TLRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005126/0001171843-26-005126-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0001171843-26-005127", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Carl A. Merton", "who_key": "Merton Carl A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 159010.11000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on TLRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005127/0001171843-26-005127-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0001171843-26-005125", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Denise M. Faltischek", "who_key": "FALTISCHEK DENISE M", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 256264.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TLRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005125/0001171843-26-005125-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "HOUSE-2022-20020964-T2", "src": "CONGRESS", "ticker": "TLRY", "cik": "", "company": "Tilray Brands, Inc.", "company_raw": "01 - $15,000\nF S: New\nS O: MS Joint A/C\nTilray Brands, Inc. - Class 2", "who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Brian Mast trims TLRY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389898}, {"id": "HOUSE-2022-20021542-T3", "src": "CONGRESS", "ticker": "TLRY", "cik": "", "company": "Tilray Brands, Inc.", "company_raw": ",000\nF S: Amended\nS O: MS Joint A/C\n2000077048 Tilray, Inc. - Class 2", "who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Brian Mast trims TLRY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf", "trade_date": "2021-02-10", "timestamp": "2021-02-10", "mins": 3011978}, {"id": "HOUSE-2022-20021542-T4", "src": "CONGRESS", "ticker": "TLRY", "cik": "", "company": "Tilray Brands, Inc.", "company_raw": ",000\nF S: Amended\nS O: MS Joint A/C\n2000077046 Tilray, Inc. - Class 2", "who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Brian Mast trims TLRY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf", "trade_date": "2021-02-09", "timestamp": "2021-02-09", "mins": 3013418}], "recent_buys": [{"id": "0001171843-26-005348", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Mitchell Gendel", "who_key": "Gendel Mitchell", "role": "Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11075.0, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "TLRY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005348/0001171843-26-005348-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "0001171843-26-005183", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Carl A. Merton", "who_key": "Merton Carl A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46200.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO opens the wallet: $46K of TLRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1860546/000117184326005183/0001171843-26-005183-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130538}, {"id": "0001171843-26-005173", "src": "INSIDERS", "ticker": "TLRY", "cik": "1731348", "company": "Tilray Brands, Inc.", "company_raw": "Tilray Brands, Inc.", "who": "Denise M. Faltischek", "who_key": "FALTISCHEK DENISE M", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11950.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Top exec puts $12K into TLRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005173/0001171843-26-005173-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131978}], "institutional": [], "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": "Tilray Brands, Inc. - Common Stock", "new_value": "Tilray Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001731348", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001731348", "applied": 1, "detected_at": "2026-10-28T01:45:45.209221"}]}, "key_people": [{"who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 66003.0, "net": -66003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2021-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf"}}, {"who": "Carl A. Merton", "who_key": "Merton Carl A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 46200.0, "sold": 0, "net": 46200.0, "trades": 1, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 46200.0, "date": "2026-08-04", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1860546/000117184326005183/0001171843-26-005183-index.htm"}], "latest": {"action": "BUY", "amount": 46200.0, "date": "2026-08-04", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1860546/000117184326005183/0001171843-26-005183-index.htm"}}, {"who": "Denise M. Faltischek", "who_key": "FALTISCHEK DENISE M", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 11950.0, "sold": 0, "net": 11950.0, "trades": 1, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 11950.0, "date": "2026-08-03", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005173/0001171843-26-005173-index.htm"}], "latest": {"action": "BUY", "amount": 11950.0, "date": "2026-08-03", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005173/0001171843-26-005173-index.htm"}}, {"who": "Mitchell Gendel", "who_key": "Gendel Mitchell", "role": "Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 11075.0, "sold": 0, "net": 11075.0, "trades": 1, "top_score": 23.3, "lean": "buying", "history": [{"action": "BUY", "amount": 11075.0, "date": "2026-08-06", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005348/0001171843-26-005348-index.htm"}], "latest": {"action": "BUY", "amount": 11075.0, "date": "2026-08-06", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1731348/000117184326005348/0001171843-26-005348-index.htm"}}], "activity": [{"date": "2026-08-04", "net": 46200.0}, {"date": "2026-08-06", "net": 11075.0}], "announcements": [{"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001140361-26-032052", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001171843-26-005348", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001171843-26-005183", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001171843-26-005173", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001171843-26-005128", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001171843-26-005127", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001171843-26-005126", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001171843-26-005125", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001140361-26-030508", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005089", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005088", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005087", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005086", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005085", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001171843-26-005084", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-28", "title": "FORM 10-K", "accession": "0001437749-26-024698", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001171843-26-004944", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001140361-26-026966", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024650", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001140361-26-016168", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001140361-26-015921", "price_sensitive": true}, {"form": "424B7", "date": "2026-04-21", "title": "Form 424B7", "accession": "0001140361-26-015920", "price_sensitive": false}, {"form": "144", "date": "2026-04-21", "title": "Notice of proposed sale", "accession": "0001972481-26-000136", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-15", "title": "Prospectus", "accession": "0001140361-26-014701", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001140361-26-014692", "price_sensitive": true}], "performance": {"ticker": "TLRY", "has_prices": true, "summary": {"n": 3, "avg": -0.0002977115046079784, "win_rate": 0.3333333333333333, "best": 0.029279279279279254, "worst": -0.015086206896551595, "as_of": "2026-08-07"}, "buys": [{"who": "Gendel Mitchell", "person_type": "EXEC", "person_label": "Execs", "role": "Global General Counsel", "amount": 11075.0, "date": "2026-08-06", "score": 23.3, "ref_price": 4.44, "return": 0.029279279279279254}, {"who": "Merton Carl A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 46200.0, "date": "2026-08-04", "score": 43.7, "ref_price": 4.64, "return": -0.015086206896551595}, {"who": "FALTISCHEK DENISE M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 11950.0, "date": "2026-08-03", "score": 32.4, "ref_price": 4.64, "return": -0.015086206896551595}]}, "price_series": [{"date": "2018-07-19", "close": 223.9, "volume": 1191288.0}, {"date": "2018-07-20", "close": 297.7, "volume": 1394711.0}, {"date": "2018-07-23", "close": 294.5, "volume": 998406.0}, {"date": "2018-07-24", "close": 253.6, "volume": 549413.0}, {"date": "2018-07-25", "close": 264.9, "volume": 384503.0}, {"date": "2018-07-26", "close": 264.0, "volume": 147522.0}, {"date": "2018-07-27", "close": 243.0, "volume": 149965.0}, {"date": "2018-07-30", "close": 228.4, "volume": 135998.0}, {"date": "2018-07-31", "close": 221.0, "volume": 190102.0}, {"date": "2018-08-01", "close": 229.3, "volume": 157072.0}, {"date": "2018-08-02", "close": 238.7, "volume": 112912.0}, {"date": "2018-08-03", "close": 241.5, "volume": 60350.0}, {"date": "2018-08-06", "close": 248.4, "volume": 107680.0}, {"date": "2018-08-07", "close": 246.8, "volume": 128652.0}, {"date": "2018-08-08", "close": 247.4, "volume": 33629.0}, {"date": "2018-08-09", "close": 256.0, "volume": 90031.0}, {"date": "2018-08-10", "close": 258.2, "volume": 47348.0}, {"date": "2018-08-13", "close": 266.65, "volume": 208243.0}, {"date": "2018-08-14", "close": 242.5, "volume": 137437.0}, {"date": "2018-08-15", "close": 291.0, "volume": 614060.0}, {"date": "2018-08-16", "close": 292.7, "volume": 314408.0}, {"date": "2018-08-17", "close": 306.9, "volume": 175685.0}, {"date": "2018-08-20", "close": 359.0, "volume": 604402.0}, {"date": "2018-08-21", "close": 399.4, "volume": 1024551.0}, {"date": "2018-08-22", "close": 390.0, "volume": 542733.0}, {"date": "2018-08-23", "close": 382.5, "volume": 322491.0}, {"date": "2018-08-24", "close": 438.6, "volume": 890936.0}, {"date": "2018-08-27", "close": 534.4, "volume": 1487588.0}, {"date": "2018-08-28", "close": 515.0, "volume": 1051535.0}, {"date": "2018-08-29", "close": 621.3, "volume": 1803088.0}, {"date": "2018-08-30", "close": 590.7, "volume": 929981.0}, {"date": "2018-08-31", "close": 652.0, "volume": 848619.0}, {"date": "2018-09-04", "close": 770.1, "volume": 1635749.0}, {"date": "2018-09-05", "close": 898.6, "volume": 2049316.0}, {"date": "2018-09-06", "close": 801.0, "volume": 1339615.0}, {"date": "2018-09-07", "close": 778.9, "volume": 900122.0}, {"date": "2018-09-10", "close": 845.0, "volume": 1282772.0}, {"date": "2018-09-11", "close": 957.9, "volume": 1561947.0}, {"date": "2018-09-12", "close": 1049.5, "volume": 1864495.0}, {"date": "2018-09-13", "close": 1197.6, "volume": 2158269.0}, {"date": "2018-09-14", "close": 1090.5, "volume": 1656706.0}, {"date": "2018-09-17", "close": 1201.9, "volume": 1154934.0}, {"date": "2018-09-18", "close": 1549.8, "volume": 1943816.0}, {"date": "2018-09-19", "close": 2140.6, "volume": 3129223.0}, {"date": "2018-09-20", "close": 1763.5, "volume": 2037074.0}, {"date": "2018-09-21", "close": 1230.0, "volume": 1575963.0}, {"date": "2018-09-24", "close": 995.0, "volume": 1220123.0}, {"date": "2018-09-25", "close": 1078.8, "volume": 887043.0}, {"date": "2018-09-26", "close": 1145.0, "volume": 674883.0}, {"date": "2018-09-27", "close": 1313.0, "volume": 1285409.0}, {"date": "2018-09-28", "close": 1436.2, "volume": 983573.0}, {"date": "2018-10-01", "close": 1649.8, "volume": 1420592.0}, {"date": "2018-10-02", "close": 1381.7, "volume": 878444.0}, {"date": "2018-10-03", "close": 1568.3, "volume": 741847.0}, {"date": "2018-10-04", "close": 1455.7, "volume": 570892.0}, {"date": "2018-10-05", "close": 1469.1, "volume": 562365.0}, {"date": "2018-10-08", "close": 1400.0, "volume": 350862.0}, {"date": "2018-10-09", "close": 1289.6, "volume": 468572.0}, {"date": "2018-10-10", "close": 1368.0, "volume": 472172.0}, {"date": "2018-10-11", "close": 1319.5, "volume": 199290.0}, {"date": "2018-10-12", "close": 1483.0, "volume": 423562.0}, {"date": "2018-10-15", "close": 1656.4, "volume": 609240.0}, {"date": "2018-10-16", "close": 1583.8, "volume": 719833.0}, {"date": "2018-10-17", "close": 1482.5, "volume": 404458.0}, {"date": "2018-10-18", "close": 1525.3, "volume": 315975.0}, {"date": "2018-10-19", "close": 1453.0, "volume": 303622.0}, {"date": "2018-10-22", "close": 1226.0, "volume": 539877.0}, {"date": "2018-10-23", "close": 1207.9, "volume": 441697.0}, {"date": "2018-10-24", "close": 1092.9, "volume": 242951.0}, {"date": "2018-10-25", "close": 1067.5, "volume": 191017.0}, {"date": "2018-10-26", "close": 1080.8, "volume": 239899.0}, {"date": "2018-10-29", "close": 906.8, "volume": 352135.0}, {"date": "2018-10-30", "close": 901.0, "volume": 254142.0}, {"date": "2018-10-31", "close": 947.9, "volume": 236871.0}, {"date": "2018-11-01", "close": 989.8, "volume": 148805.0}, {"date": "2018-11-02", "close": 994.9, "volume": 125202.0}, {"date": "2018-11-05", "close": 1009.8, "volume": 141333.0}, {"date": "2018-11-06", "close": 1068.6, "volume": 233620.0}, {"date": "2018-11-07", "close": 1396.0, "volume": 979838.0}, {"date": "2018-11-08", "close": 1187.0, "volume": 553164.0}, {"date": "2018-11-09", "close": 1089.9, "volume": 299686.0}, {"date": "2018-11-12", "close": 1134.4, "volume": 289557.0}, {"date": "2018-11-13", "close": 1115.5, "volume": 232163.0}, {"date": "2018-11-14", "close": 1023.4, "volume": 283784.0}, {"date": "2018-11-15", "close": 1072.7, "volume": 242673.0}, {"date": "2018-11-16", "close": 1104.8, "volume": 162269.0}, {"date": "2018-11-19", "close": 1067.7, "volume": 171634.0}, {"date": "2018-11-20", "close": 1040.0, "volume": 170644.0}, {"date": "2018-11-21", "close": 1093.1, "volume": 138811.0}, {"date": "2018-11-23", "close": 1160.3, "volume": 204833.0}, {"date": "2018-11-26", "close": 1141.4, "volume": 200135.0}, {"date": "2018-11-27", "close": 1140.0, "volume": 189148.0}, {"date": "2018-11-28", "close": 1108.8, "volume": 172121.0}, {"date": "2018-11-29", "close": 1072.0, "volume": 116917.0}, {"date": "2018-11-30", "close": 1024.5, "volume": 172369.0}, {"date": "2018-12-03", "close": 1029.4, "volume": 327002.0}, {"date": "2018-12-04", "close": 1002.6, "volume": 84835.0}, {"date": "2018-12-06", "close": 990.0, "volume": 120265.0}, {"date": "2018-12-07", "close": 1002.5, "volume": 159039.0}, {"date": "2018-12-10", "close": 971.4, "volume": 97034.0}, {"date": "2018-12-11", "close": 940.7, "volume": 140535.0}, {"date": "2018-12-12", "close": 844.8, "volume": 235596.0}, {"date": "2018-12-13", "close": 755.2, "volume": 361244.0}, {"date": "2018-12-14", "close": 751.3, "volume": 187147.0}, {"date": "2018-12-17", "close": 658.9, "volume": 226884.0}, {"date": "2018-12-18", "close": 765.0, "volume": 557202.0}, {"date": "2018-12-19", "close": 710.0, "volume": 402782.0}, {"date": "2018-12-20", "close": 783.0, "volume": 429165.0}, {"date": "2018-12-21", "close": 748.7, "volume": 214480.0}, {"date": "2018-12-24", "close": 713.8, "volume": 103132.0}, {"date": "2018-12-26", "close": 715.0, "volume": 144139.0}, {"date": "2018-12-27", "close": 710.8, "volume": 104434.0}, {"date": "2018-12-28", "close": 751.5, "volume": 149190.0}, {"date": "2018-12-31", "close": 705.4, "volume": 153698.0}, {"date": "2019-01-02", "close": 704.6, "volume": 121781.0}, {"date": "2019-01-03", "close": 700.0, "volume": 97022.0}, {"date": "2019-01-04", "close": 699.5, "volume": 110864.0}, {"date": "2019-01-07", "close": 719.0, "volume": 139392.0}, {"date": "2019-01-08", "close": 832.6, "volume": 391397.0}, {"date": "2019-01-09", "close": 797.0, "volume": 410776.0}, {"date": "2019-01-10", "close": 804.0, "volume": 412541.0}, {"date": "2019-01-11", "close": 960.0, "volume": 1085765.0}, {"date": "2019-01-14", "close": 1001.5, "volume": 590149.0}, {"date": "2019-01-15", "close": 828.8, "volume": 1519861.0}, {"date": "2019-01-16", "close": 856.1, "volume": 498572.0}, {"date": "2019-01-17", "close": 834.5, "volume": 295681.0}, {"date": "2019-01-18", "close": 772.0, "volume": 593405.0}, {"date": "2019-01-22", "close": 728.0, "volume": 450594.0}, {"date": "2019-01-23", "close": 717.4, "volume": 240352.0}, {"date": "2019-01-24", "close": 739.6, "volume": 252860.0}, {"date": "2019-01-25", "close": 753.5, "volume": 214587.0}, {"date": "2019-01-28", "close": 819.3, "volume": 363823.0}, {"date": "2019-01-29", "close": 790.6, "volume": 320645.0}, {"date": "2019-01-30", "close": 774.8, "volume": 195142.0}, {"date": "2019-01-31", "close": 804.9, "volume": 241557.0}, {"date": "2019-02-01", "close": 819.1, "volume": 228902.0}, {"date": "2019-02-04", "close": 830.7, "volume": 448572.0}, {"date": "2019-02-05", "close": 832.7, "volume": 250777.0}, {"date": "2019-02-06", "close": 781.5, "volume": 280712.0}, {"date": "2019-02-07", "close": 799.9, "volume": 197942.0}, {"date": "2019-02-08", "close": 792.4, "volume": 180253.0}, {"date": "2019-02-11", "close": 754.2, "volume": 172032.0}, {"date": "2019-02-12", "close": 759.4, "volume": 169219.0}, {"date": "2019-02-13", "close": 772.9, "volume": 149985.0}, {"date": "2019-02-14", "close": 766.2, "volume": 98484.0}, {"date": "2019-02-15", "close": 764.9, "volume": 156201.0}, {"date": "2019-02-19", "close": 770.3, "volume": 93990.0}, {"date": "2019-02-20", "close": 811.0, "volume": 434595.0}, {"date": "2019-02-21", "close": 792.0, "volume": 216876.0}, {"date": "2019-02-22", "close": 790.7, "volume": 126775.0}, {"date": "2019-02-25", "close": 773.9, "volume": 135256.0}, {"date": "2019-02-26", "close": 788.0, "volume": 187846.0}, {"date": "2019-02-27", "close": 793.0, "volume": 99160.0}, {"date": "2019-02-28", "close": 813.1, "volume": 199113.0}, {"date": "2019-03-01", "close": 795.1, "volume": 161375.0}, {"date": "2019-03-04", "close": 772.5, "volume": 193069.0}, {"date": "2019-03-05", "close": 768.9, "volume": 140796.0}, {"date": "2019-03-06", "close": 758.6, "volume": 150646.0}, {"date": "2019-03-07", "close": 697.2, "volume": 357485.0}, {"date": "2019-03-08", "close": 700.0, "volume": 298879.0}, {"date": "2019-03-11", "close": 700.0, "volume": 161509.0}, {"date": "2019-03-12", "close": 721.5, "volume": 160767.0}, {"date": "2019-03-13", "close": 718.0, "volume": 119715.0}, {"date": "2019-03-14", "close": 722.9, "volume": 120102.0}, {"date": "2019-03-15", "close": 725.0, "volume": 141587.0}, {"date": "2019-03-18", "close": 722.4, "volume": 347025.0}, {"date": "2019-03-19", "close": 697.9, "volume": 420479.0}, {"date": "2019-03-20", "close": 707.3, "volume": 181517.0}, {"date": "2019-03-21", "close": 702.5, "volume": 109377.0}, {"date": "2019-03-22", "close": 671.6, "volume": 160816.0}, {"date": "2019-03-25", "close": 677.8, "volume": 124866.0}, {"date": "2019-03-26", "close": 669.5, "volume": 115130.0}, {"date": "2019-03-27", "close": 648.5, "volume": 142884.0}, {"date": "2019-03-28", "close": 659.4, "volume": 109925.0}, {"date": "2019-03-29", "close": 655.2, "volume": 78241.0}, {"date": "2019-04-01", "close": 630.1, "volume": 228399.0}, {"date": "2019-04-02", "close": 637.3, "volume": 126537.0}, {"date": "2019-04-03", "close": 633.8, "volume": 70605.0}, {"date": "2019-04-04", "close": 610.9, "volume": 163882.0}, {"date": "2019-04-05", "close": 595.4, "volume": 232547.0}, {"date": "2019-04-08", "close": 566.8, "volume": 272134.0}, {"date": "2019-04-09", "close": 564.2, "volume": 189298.0}, {"date": "2019-04-10", "close": 570.5, "volume": 78913.0}, {"date": "2019-04-11", "close": 535.2, "volume": 212776.0}, {"date": "2019-04-12", "close": 529.1, "volume": 207547.0}, {"date": "2019-04-15", "close": 492.4, "volume": 241904.0}, {"date": "2019-04-16", "close": 501.6, "volume": 143529.0}, {"date": "2019-04-17", "close": 506.8, "volume": 103896.0}, {"date": "2019-04-18", "close": 489.7, "volume": 192912.0}, {"date": "2019-04-22", "close": 518.2, "volume": 160696.0}, {"date": "2019-04-23", "close": 502.6, "volume": 127674.0}, {"date": "2019-04-24", "close": 513.0, "volume": 91542.0}, {"date": "2019-04-25", "close": 512.7, "volume": 131260.0}, {"date": "2019-04-26", "close": 531.5, "volume": 153500.0}, {"date": "2019-04-29", "close": 527.3, "volume": 127613.0}, {"date": "2019-04-30", "close": 513.3, "volume": 75308.0}, {"date": "2019-05-01", "close": 519.5, "volume": 77929.0}, {"date": "2019-05-02", "close": 502.3, "volume": 118787.0}, {"date": "2019-05-03", "close": 502.2, "volume": 58113.0}, {"date": "2019-05-06", "close": 497.9, "volume": 61537.0}, {"date": "2019-05-07", "close": 472.2, "volume": 130932.0}, {"date": "2019-05-08", "close": 460.5, "volume": 103327.0}, {"date": "2019-05-09", "close": 464.0, "volume": 90788.0}, {"date": "2019-05-10", "close": 498.5, "volume": 256442.0}, {"date": "2019-05-13", "close": 464.7, "volume": 160743.0}, {"date": "2019-05-14", "close": 487.4, "volume": 260818.0}, {"date": "2019-05-15", "close": 489.0, "volume": 439023.0}, {"date": "2019-05-16", "close": 475.9, "volume": 177022.0}, {"date": "2019-05-17", "close": 456.6, "volume": 129514.0}, {"date": "2019-05-20", "close": 441.8, "volume": 118765.0}, {"date": "2019-05-21", "close": 445.8, "volume": 89873.0}, {"date": "2019-05-22", "close": 462.4, "volume": 149272.0}, {"date": "2019-05-23", "close": 447.9, "volume": 88142.0}, {"date": "2019-05-24", "close": 438.8, "volume": 73796.0}, {"date": "2019-05-28", "close": 427.6, "volume": 101016.0}, {"date": "2019-05-29", "close": 408.4, "volume": 110145.0}, {"date": "2019-05-30", "close": 391.2, "volume": 112179.0}, {"date": "2019-05-31", "close": 380.1, "volume": 152204.0}, {"date": "2019-06-03", "close": 346.6, "volume": 225562.0}, {"date": "2019-06-04", "close": 365.0, "volume": 158372.0}, {"date": "2019-06-05", "close": 355.9, "volume": 107822.0}, {"date": "2019-06-06", "close": 357.0, "volume": 91445.0}, {"date": "2019-06-07", "close": 388.0, "volume": 257834.0}, {"date": "2019-06-10", "close": 431.4, "volume": 732263.0}, {"date": "2019-06-11", "close": 404.9, "volume": 289891.0}, {"date": "2019-06-12", "close": 418.2, "volume": 170248.0}, {"date": "2019-06-13", "close": 407.0, "volume": 116719.0}, {"date": "2019-06-14", "close": 390.1, "volume": 137036.0}, {"date": "2019-06-17", "close": 404.1, "volume": 191915.0}, {"date": "2019-06-18", "close": 410.5, "volume": 122723.0}, {"date": "2019-06-19", "close": 454.7, "volume": 267039.0}, {"date": "2019-06-20", "close": 497.1, "volume": 451713.0}, {"date": "2019-06-21", "close": 504.5, "volume": 419506.0}, {"date": "2019-06-24", "close": 480.3, "volume": 199916.0}, {"date": "2019-06-25", "close": 468.1, "volume": 110477.0}, {"date": "2019-06-26", "close": 472.0, "volume": 110736.0}, {"date": "2019-06-27", "close": 463.5, "volume": 133444.0}, {"date": "2019-06-28", "close": 465.6, "volume": 97808.0}, {"date": "2019-07-01", "close": 493.0, "volume": 189168.0}, {"date": "2019-07-02", "close": 473.9, "volume": 137727.0}, {"date": "2019-07-03", "close": 477.4, "volume": 68384.0}, {"date": "2019-07-05", "close": 469.8, "volume": 79997.0}, {"date": "2019-07-08", "close": 454.5, "volume": 144673.0}, {"date": "2019-07-09", "close": 451.5, "volume": 74349.0}, {"date": "2019-07-10", "close": 459.3, "volume": 106997.0}, {"date": "2019-07-11", "close": 451.9, "volume": 96898.0}, {"date": "2019-07-12", "close": 433.4, "volume": 147944.0}, {"date": "2019-07-15", "close": 442.2, "volume": 81271.0}, {"date": "2019-07-16", "close": 444.1, "volume": 80940.0}, {"date": "2019-07-17", "close": 442.5, "volume": 97287.0}, {"date": "2019-07-18", "close": 434.1, "volume": 104282.0}, {"date": "2019-07-19", "close": 435.9, "volume": 118541.0}, {"date": "2019-07-22", "close": 422.0, "volume": 89521.0}, {"date": "2019-07-23", "close": 429.7, "volume": 80381.0}, {"date": "2019-07-24", "close": 429.8, "volume": 78892.0}, {"date": "2019-07-25", "close": 418.3, "volume": 85770.0}, {"date": "2019-07-26", "close": 420.9, "volume": 59429.0}, {"date": "2019-07-29", "close": 406.4, "volume": 107361.0}, {"date": "2019-07-30", "close": 407.6, "volume": 54559.0}, {"date": "2019-07-31", "close": 408.2, "volume": 48428.0}, {"date": "2019-08-01", "close": 403.5, "volume": 48991.0}, {"date": "2019-08-02", "close": 432.4, "volume": 122916.0}, {"date": "2019-08-05", "close": 422.9, "volume": 99248.0}, {"date": "2019-08-06", "close": 425.3, "volume": 93943.0}, {"date": "2019-08-07", "close": 419.3, "volume": 57754.0}, {"date": "2019-08-08", "close": 438.9, "volume": 82716.0}, {"date": "2019-08-09", "close": 425.7, "volume": 126550.0}, {"date": "2019-08-12", "close": 424.6, "volume": 86845.0}, {"date": "2019-08-13", "close": 460.2, "volume": 408861.0}, {"date": "2019-08-14", "close": 390.4, "volume": 372195.0}, {"date": "2019-08-15", "close": 351.2, "volume": 289343.0}, {"date": "2019-08-16", "close": 313.1, "volume": 474023.0}, {"date": "2019-08-19", "close": 299.3, "volume": 396573.0}, {"date": "2019-08-20", "close": 293.0, "volume": 219502.0}, {"date": "2019-08-21", "close": 323.4, "volume": 353740.0}, {"date": "2019-08-22", "close": 290.1, "volume": 359625.0}, {"date": "2019-08-23", "close": 282.9, "volume": 239971.0}, {"date": "2019-08-26", "close": 282.0, "volume": 145979.0}, {"date": "2019-08-27", "close": 264.9, "volume": 215508.0}, {"date": "2019-08-28", "close": 272.0, "volume": 153702.0}, {"date": "2019-08-29", "close": 267.4, "volume": 156147.0}, {"date": "2019-08-30", "close": 256.7, "volume": 175978.0}, {"date": "2019-09-03", "close": 301.0, "volume": 464727.0}, {"date": "2019-09-04", "close": 300.0, "volume": 453154.0}, {"date": "2019-09-05", "close": 320.8, "volume": 373030.0}, {"date": "2019-09-06", "close": 320.6, "volume": 281812.0}, {"date": "2019-09-09", "close": 301.5, "volume": 261049.0}, {"date": "2019-09-10", "close": 311.3, "volume": 143903.0}, {"date": "2019-09-11", "close": 307.1, "volume": 158747.0}, {"date": "2019-09-12", "close": 305.7, "volume": 109887.0}, {"date": "2019-09-13", "close": 316.5, "volume": 140437.0}, {"date": "2019-09-16", "close": 307.9, "volume": 186408.0}, {"date": "2019-09-17", "close": 305.0, "volume": 119592.0}, {"date": "2019-09-18", "close": 304.8, "volume": 100587.0}, {"date": "2019-09-19", "close": 299.6, "volume": 165542.0}, {"date": "2019-09-20", "close": 290.0, "volume": 117502.0}, {"date": "2019-09-23", "close": 281.9, "volume": 79545.0}, {"date": "2019-09-24", "close": 267.3, "volume": 173835.0}, {"date": "2019-09-25", "close": 266.0, "volume": 111003.0}, {"date": "2019-09-26", "close": 267.1, "volume": 117175.0}, {"date": "2019-09-27", "close": 259.4, "volume": 144900.0}, {"date": "2019-09-30", "close": 247.4, "volume": 129758.0}, {"date": "2019-10-01", "close": 241.8, "volume": 119657.0}, {"date": "2019-10-02", "close": 240.5, "volume": 187760.0}, {"date": "2019-10-03", "close": 248.8, "volume": 125330.0}, {"date": "2019-10-04", "close": 240.6, "volume": 90784.0}, {"date": "2019-10-07", "close": 242.6, "volume": 69845.0}, {"date": "2019-10-08", "close": 239.4, "volume": 77248.0}, {"date": "2019-10-09", "close": 238.7, "volume": 56241.0}, {"date": "2019-10-10", "close": 206.5, "volume": 389211.0}, {"date": "2019-10-11", "close": 209.6, "volume": 181952.0}, {"date": "2019-10-14", "close": 206.6, "volume": 132570.0}, {"date": "2019-10-15", "close": 221.2, "volume": 213865.0}, {"date": "2019-10-16", "close": 217.3, "volume": 125960.0}, {"date": "2019-10-17", "close": 224.9, "volume": 121486.0}, {"date": "2019-10-18", "close": 213.7, "volume": 92798.0}, {"date": "2019-10-21", "close": 224.4, "volume": 92313.0}, {"date": "2019-10-22", "close": 221.5, "volume": 85161.0}, {"date": "2019-10-23", "close": 226.3, "volume": 87298.0}, {"date": "2019-10-24", "close": 243.8, "volume": 321752.0}, {"date": "2019-10-25", "close": 236.7, "volume": 165607.0}, {"date": "2019-10-28", "close": 230.9, "volume": 130029.0}, {"date": "2019-10-29", "close": 221.5, "volume": 100578.0}, {"date": "2019-10-30", "close": 222.1, "volume": 63213.0}, {"date": "2019-10-31", "close": 223.1, "volume": 90746.0}, {"date": "2019-11-01", "close": 216.2, "volume": 103114.0}, {"date": "2019-11-04", "close": 221.0, "volume": 89837.0}, {"date": "2019-11-05", "close": 224.3, "volume": 110819.0}, {"date": "2019-11-06", "close": 228.9, "volume": 137007.0}, {"date": "2019-11-07", "close": 222.4, "volume": 119200.0}, {"date": "2019-11-08", "close": 234.2, "volume": 222328.0}, {"date": "2019-11-11", "close": 219.2, "volume": 199443.0}, {"date": "2019-11-12", "close": 215.7, "volume": 327301.0}, {"date": "2019-11-13", "close": 209.3, "volume": 244546.0}, {"date": "2019-11-14", "close": 198.1, "volume": 271044.0}, {"date": "2019-11-15", "close": 199.3, "volume": 203246.0}, {"date": "2019-11-18", "close": 199.1, "volume": 157619.0}, {"date": "2019-11-19", "close": 199.8, "volume": 187728.0}, {"date": "2019-11-20", "close": 209.2, "volume": 227275.0}, {"date": "2019-11-21", "close": 224.3, "volume": 540492.0}, {"date": "2019-11-22", "close": 213.3, "volume": 186903.0}, {"date": "2019-11-25", "close": 207.9, "volume": 162694.0}, {"date": "2019-11-26", "close": 200.5, "volume": 180202.0}, {"date": "2019-11-27", "close": 202.4, "volume": 96401.0}, {"date": "2019-11-29", "close": 198.4, "volume": 104290.0}, {"date": "2019-12-02", "close": 190.1, "volume": 160092.0}, {"date": "2019-12-03", "close": 195.5, "volume": 119691.0}, {"date": "2019-12-04", "close": 187.6, "volume": 133872.0}, {"date": "2019-12-05", "close": 183.9, "volume": 156386.0}, {"date": "2019-12-06", "close": 182.0, "volume": 136158.0}, {"date": "2019-12-09", "close": 192.0, "volume": 189104.0}, {"date": "2019-12-10", "close": 185.5, "volume": 94410.0}, {"date": "2019-12-11", "close": 182.0, "volume": 124080.0}, {"date": "2019-12-12", "close": 189.3, "volume": 159974.0}, {"date": "2019-12-13", "close": 186.0, "volume": 147459.0}, {"date": "2019-12-16", "close": 182.1, "volume": 179291.0}, {"date": "2019-12-17", "close": 178.4, "volume": 199447.0}, {"date": "2019-12-18", "close": 171.6, "volume": 247055.0}, {"date": "2019-12-19", "close": 173.1, "volume": 184901.0}, {"date": "2019-12-20", "close": 173.1, "volume": 192775.0}, {"date": "2019-12-23", "close": 170.3, "volume": 162359.0}, {"date": "2019-12-24", "close": 172.0, "volume": 101865.0}, {"date": "2019-12-26", "close": 165.5, "volume": 202835.0}, {"date": "2019-12-27", "close": 162.7, "volume": 188357.0}, {"date": "2019-12-30", "close": 157.2, "volume": 231548.0}, {"date": "2019-12-31", "close": 171.3, "volume": 556389.0}, {"date": "2020-01-02", "close": 164.0, "volume": 367324.0}, {"date": "2020-01-03", "close": 160.1, "volume": 228211.0}, {"date": "2020-01-06", "close": 155.0, "volume": 303987.0}, {"date": "2020-01-07", "close": 153.3, "volume": 206782.0}, {"date": "2020-01-08", "close": 158.0, "volume": 302888.0}, {"date": "2020-01-09", "close": 158.3, "volume": 254155.0}, {"date": "2020-01-10", "close": 155.5, "volume": 119696.0}, {"date": "2020-01-13", "close": 173.7, "volume": 501788.0}, {"date": "2020-01-14", "close": 212.2, "volume": 1438601.0}, {"date": "2020-01-15", "close": 213.6, "volume": 1677703.0}, {"date": "2020-01-16", "close": 204.3, "volume": 827802.0}, {"date": "2020-01-17", "close": 209.7, "volume": 613103.0}, {"date": "2020-01-21", "close": 210.9, "volume": 683878.0}, {"date": "2020-01-22", "close": 208.5, "volume": 547415.0}, {"date": "2020-01-23", "close": 211.7, "volume": 382870.0}, {"date": "2020-01-24", "close": 197.5, "volume": 433481.0}, {"date": "2020-01-27", "close": 185.6, "volume": 315182.0}, {"date": "2020-01-28", "close": 195.3, "volume": 232213.0}, {"date": "2020-01-29", "close": 189.3, "volume": 227232.0}, {"date": "2020-01-30", "close": 192.2, "volume": 162951.0}, {"date": "2020-01-31", "close": 175.4, "volume": 408866.0}, {"date": "2020-02-03", "close": 172.6, "volume": 306041.0}, {"date": "2020-02-04", "close": 181.5, "volume": 266325.0}, {"date": "2020-02-05", "close": 175.9, "volume": 136586.0}, {"date": "2020-02-06", "close": 177.8, "volume": 127916.0}, {"date": "2020-02-07", "close": 169.15, "volume": 257357.0}, {"date": "2020-02-10", "close": 160.1, "volume": 352634.0}, {"date": "2020-02-11", "close": 168.6, "volume": 303239.0}, {"date": "2020-02-12", "close": 163.3, "volume": 188552.0}, {"date": "2020-02-13", "close": 161.3, "volume": 242893.0}, {"date": "2020-02-14", "close": 173.9, "volume": 579287.0}, {"date": "2020-02-18", "close": 171.0, "volume": 225274.0}, {"date": "2020-02-19", "close": 185.1, "volume": 333907.0}, {"date": "2020-02-20", "close": 192.4, "volume": 751301.0}, {"date": "2020-02-21", "close": 193.7, "volume": 234300.0}, {"date": "2020-02-24", "close": 172.9, "volume": 303543.0}, {"date": "2020-02-25", "close": 165.7, "volume": 198118.0}, {"date": "2020-02-26", "close": 158.9, "volume": 290037.0}, {"date": "2020-02-27", "close": 145.4, "volume": 333339.0}, {"date": "2020-02-28", "close": 144.3, "volume": 360162.0}, {"date": "2020-03-02", "close": 153.5, "volume": 500148.0}, {"date": "2020-03-03", "close": 130.2, "volume": 569000.0}, {"date": "2020-03-04", "close": 125.1, "volume": 413941.0}, {"date": "2020-03-05", "close": 112.0, "volume": 377785.0}, {"date": "2020-03-06", "close": 100.2, "volume": 288404.0}, {"date": "2020-03-09", "close": 76.7, "volume": 455288.0}, {"date": "2020-03-10", "close": 78.4, "volume": 349813.0}, {"date": "2020-03-11", "close": 70.9, "volume": 334643.0}, {"date": "2020-03-12", "close": 59.5, "volume": 280046.0}, {"date": "2020-03-13", "close": 40.25, "volume": 1274488.0}, {"date": "2020-03-16", "close": 30.5, "volume": 698280.0}, {"date": "2020-03-17", "close": 29.0, "volume": 900526.0}, {"date": "2020-03-18", "close": 24.7, "volume": 496156.0}, {"date": "2020-03-19", "close": 38.5, "volume": 1989406.0}, {"date": "2020-03-20", "close": 36.5, "volume": 2654568.0}, {"date": "2020-03-23", "close": 38.5, "volume": 925432.0}, {"date": "2020-03-24", "close": 40.2, "volume": 823701.0}, {"date": "2020-03-25", "close": 50.4, "volume": 2607300.0}, {"date": "2020-03-26", "close": 79.0, "volume": 7059516.0}, {"date": "2020-03-27", "close": 91.0, "volume": 5533061.0}, {"date": "2020-03-30", "close": 66.1, "volume": 2063150.0}, {"date": "2020-03-31", "close": 68.8, "volume": 2646436.0}, {"date": "2020-04-01", "close": 59.0, "volume": 1306696.0}, {"date": "2020-04-02", "close": 61.0, "volume": 1398300.0}, {"date": "2020-04-03", "close": 55.4, "volume": 1314866.0}, {"date": "2020-04-06", "close": 59.6, "volume": 1316928.0}, {"date": "2020-04-07", "close": 63.7, "volume": 1390564.0}, {"date": "2020-04-08", "close": 69.8, "volume": 1833626.0}, {"date": "2020-04-09", "close": 67.8, "volume": 1237888.0}, {"date": "2020-04-13", "close": 65.7, "volume": 858915.0}, {"date": "2020-04-14", "close": 70.4, "volume": 1193544.0}, {"date": "2020-04-15", "close": 67.9, "volume": 637859.0}, {"date": "2020-04-16", "close": 63.7, "volume": 765206.0}, {"date": "2020-04-17", "close": 65.0, "volume": 898095.0}, {"date": "2020-04-20", "close": 67.6, "volume": 1294545.0}, {"date": "2020-04-21", "close": 67.6, "volume": 842055.0}, {"date": "2020-04-22", "close": 68.0, "volume": 594997.0}, {"date": "2020-04-23", "close": 68.2, "volume": 769302.0}, {"date": "2020-04-24", "close": 80.7, "volume": 2056965.0}, {"date": "2020-04-27", "close": 84.0, "volume": 3189689.0}, {"date": "2020-04-28", "close": 80.5, "volume": 1545702.0}, {"date": "2020-04-29", "close": 81.1, "volume": 1062816.0}, {"date": "2020-04-30", "close": 80.5, "volume": 1191690.0}, {"date": "2020-05-01", "close": 72.4, "volume": 1078476.0}, {"date": "2020-05-04", "close": 76.5, "volume": 626750.0}, {"date": "2020-05-05", "close": 73.9, "volume": 666210.0}, {"date": "2020-05-06", "close": 74.1, "volume": 497717.0}, {"date": "2020-05-07", "close": 76.1, "volume": 703269.0}, {"date": "2020-05-08", "close": 77.8, "volume": 797530.0}, {"date": "2020-05-11", "close": 80.8, "volume": 1451270.0}, {"date": "2020-05-12", "close": 74.7, "volume": 1335831.0}, {"date": "2020-05-13", "close": 71.9, "volume": 829891.0}, {"date": "2020-05-14", "close": 71.7, "volume": 582059.0}, {"date": "2020-05-15", "close": 77.7, "volume": 982123.0}, {"date": "2020-05-18", "close": 79.6, "volume": 1235161.0}, {"date": "2020-05-19", "close": 81.6, "volume": 1219370.0}, {"date": "2020-05-20", "close": 80.5, "volume": 728303.0}, {"date": "2020-05-21", "close": 96.5, "volume": 2802469.0}, {"date": "2020-05-22", "close": 102.6, "volume": 4309867.0}, {"date": "2020-05-26", "close": 108.1, "volume": 3619286.0}, {"date": "2020-05-27", "close": 106.5, "volume": 1993850.0}, {"date": "2020-05-28", "close": 103.9, "volume": 1627344.0}, {"date": "2020-05-29", "close": 98.5, "volume": 1095021.0}, {"date": "2020-06-01", "close": 100.4, "volume": 667369.0}, {"date": "2020-06-02", "close": 100.2, "volume": 720602.0}, {"date": "2020-06-03", "close": 100.8, "volume": 792645.0}, {"date": "2020-06-04", "close": 100.9, "volume": 705411.0}, {"date": "2020-06-05", "close": 94.8, "volume": 1083728.0}, {"date": "2020-06-08", "close": 104.4, "volume": 1401436.0}, {"date": "2020-06-09", "close": 101.3, "volume": 888208.0}, {"date": "2020-06-10", "close": 96.9, "volume": 855714.0}, {"date": "2020-06-11", "close": 83.7, "volume": 1028139.0}, {"date": "2020-06-12", "close": 84.2, "volume": 658234.0}, {"date": "2020-06-15", "close": 84.4, "volume": 523067.0}, {"date": "2020-06-16", "close": 82.3, "volume": 802695.0}, {"date": "2020-06-17", "close": 80.9, "volume": 614616.0}, {"date": "2020-06-18", "close": 85.6, "volume": 1032557.0}, {"date": "2020-06-19", "close": 83.0, "volume": 525256.0}, {"date": "2020-06-22", "close": 84.1, "volume": 558443.0}, {"date": "2020-06-23", "close": 85.6, "volume": 932746.0}, {"date": "2020-06-24", "close": 81.5, "volume": 422161.0}, {"date": "2020-06-25", "close": 85.5, "volume": 775557.0}, {"date": "2020-06-26", "close": 79.5, "volume": 634090.0}, {"date": "2020-06-29", "close": 77.1, "volume": 389267.0}, {"date": "2020-06-30", "close": 71.1, "volume": 720846.0}, {"date": "2020-07-01", "close": 70.1, "volume": 455864.0}, {"date": "2020-07-02", "close": 69.6, "volume": 418048.0}, {"date": "2020-07-06", "close": 78.5, "volume": 1361481.0}, {"date": "2020-07-07", "close": 77.0, "volume": 657681.0}, {"date": "2020-07-08", "close": 75.8, "volume": 471900.0}, {"date": "2020-07-09", "close": 74.1, "volume": 384748.0}, {"date": "2020-07-10", "close": 80.1, "volume": 717441.0}, {"date": "2020-07-13", "close": 74.7, "volume": 870216.0}, {"date": "2020-07-14", "close": 75.7, "volume": 391121.0}, {"date": "2020-07-15", "close": 78.4, "volume": 590802.0}, {"date": "2020-07-16", "close": 76.8, "volume": 393807.0}, {"date": "2020-07-17", "close": 73.3, "volume": 524251.0}, {"date": "2020-07-20", "close": 71.3, "volume": 330989.0}, {"date": "2020-07-21", "close": 74.0, "volume": 489750.0}, {"date": "2020-07-22", "close": 72.5, "volume": 347351.0}, {"date": "2020-07-23", "close": 73.5, "volume": 633653.0}, {"date": "2020-07-24", "close": 71.2, "volume": 681558.0}, {"date": "2020-07-27", "close": 73.7, "volume": 597046.0}, {"date": "2020-07-28", "close": 81.2, "volume": 1266700.0}, {"date": "2020-07-29", "close": 75.3, "volume": 751851.0}, {"date": "2020-07-30", "close": 75.3, "volume": 314550.0}, {"date": "2020-07-31", "close": 73.8, "volume": 374552.0}, {"date": "2020-08-03", "close": 74.3, "volume": 531314.0}, {"date": "2020-08-04", "close": 87.0, "volume": 2012563.0}, {"date": "2020-08-05", "close": 81.1, "volume": 858043.0}, {"date": "2020-08-06", "close": 77.6, "volume": 529315.0}, {"date": "2020-08-07", "close": 74.6, "volume": 544576.0}, {"date": "2020-08-10", "close": 79.7, "volume": 1306166.0}, {"date": "2020-08-11", "close": 69.3, "volume": 1411886.0}, {"date": "2020-08-12", "close": 69.0, "volume": 532599.0}, {"date": "2020-08-13", "close": 70.5, "volume": 626813.0}, {"date": "2020-08-14", "close": 72.5, "volume": 735474.0}, {"date": "2020-08-17", "close": 70.6, "volume": 468711.0}, {"date": "2020-08-18", "close": 69.8, "volume": 335405.0}, {"date": "2020-08-19", "close": 70.4, "volume": 319321.0}, {"date": "2020-08-20", "close": 69.0, "volume": 343467.0}, {"date": "2020-08-21", "close": 66.4, "volume": 393729.0}, {"date": "2020-08-24", "close": 67.4, "volume": 590112.0}, {"date": "2020-08-25", "close": 66.2, "volume": 339870.0}, {"date": "2020-08-26", "close": 64.9, "volume": 306786.0}, {"date": "2020-08-27", "close": 64.4, "volume": 276817.0}, {"date": "2020-08-28", "close": 65.9, "volume": 370357.0}, {"date": "2020-08-31", "close": 67.1, "volume": 791170.0}, {"date": "2020-09-01", "close": 64.5, "volume": 446006.0}, {"date": "2020-09-02", "close": 64.1, "volume": 302534.0}, {"date": "2020-09-03", "close": 60.6, "volume": 677860.0}, {"date": "2020-09-04", "close": 59.2, "volume": 561851.0}, {"date": "2020-09-08", "close": 56.6, "volume": 368131.0}, {"date": "2020-09-09", "close": 56.5, "volume": 350681.0}, {"date": "2020-09-10", "close": 56.3, "volume": 331755.0}, {"date": "2020-09-11", "close": 53.1, "volume": 403333.0}, {"date": "2020-09-14", "close": 53.1, "volume": 504157.0}, {"date": "2020-09-15", "close": 52.9, "volume": 332823.0}, {"date": "2020-09-16", "close": 56.4, "volume": 773644.0}, {"date": "2020-09-17", "close": 54.3, "volume": 494275.0}, {"date": "2020-09-18", "close": 53.4, "volume": 520478.0}, {"date": "2020-09-21", "close": 50.0, "volume": 579871.0}, {"date": "2020-09-22", "close": 53.65, "volume": 1138680.0}, {"date": "2020-09-23", "close": 47.0, "volume": 1097203.0}, {"date": "2020-09-24", "close": 47.5, "volume": 547637.0}, {"date": "2020-09-25", "close": 47.9, "volume": 414655.0}, {"date": "2020-09-28", "close": 48.2, "volume": 524378.0}, {"date": "2020-09-29", "close": 48.3, "volume": 494645.0}, {"date": "2020-09-30", "close": 48.5, "volume": 473892.0}, {"date": "2020-10-01", "close": 49.2, "volume": 218337.0}, {"date": "2020-10-02", "close": 48.2, "volume": 444848.0}, {"date": "2020-10-05", "close": 54.0, "volume": 1004909.0}, {"date": "2020-10-06", "close": 49.0, "volume": 729342.0}, {"date": "2020-10-07", "close": 52.0, "volume": 641709.0}, {"date": "2020-10-08", "close": 61.5, "volume": 2247942.0}, {"date": "2020-10-09", "close": 60.4, "volume": 2152514.0}, {"date": "2020-10-12", "close": 63.0, "volume": 1457029.0}, {"date": "2020-10-13", "close": 59.3, "volume": 755198.0}, {"date": "2020-10-14", "close": 59.8, "volume": 653900.0}, {"date": "2020-10-15", "close": 55.7, "volume": 678830.0}, {"date": "2020-10-16", "close": 55.6, "volume": 471535.0}, {"date": "2020-10-19", "close": 64.8, "volume": 1872268.0}, {"date": "2020-10-20", "close": 62.6, "volume": 1004318.0}, {"date": "2020-10-21", "close": 64.45, "volume": 1288904.0}, {"date": "2020-10-22", "close": 68.3, "volume": 1095570.0}, {"date": "2020-10-23", "close": 67.3, "volume": 745006.0}, {"date": "2020-10-26", "close": 58.6, "volume": 1160695.0}, {"date": "2020-10-27", "close": 55.9, "volume": 582828.0}, {"date": "2020-10-28", "close": 56.5, "volume": 618827.0}, {"date": "2020-10-29", "close": 59.7, "volume": 612946.0}, {"date": "2020-10-30", "close": 57.1, "volume": 713506.0}, {"date": "2020-11-02", "close": 66.6, "volume": 1870642.0}, {"date": "2020-11-03", "close": 66.2, "volume": 1632748.0}, {"date": "2020-11-04", "close": 60.0, "volume": 1414092.0}, {"date": "2020-11-05", "close": 78.2, "volume": 4598181.0}, {"date": "2020-11-06", "close": 96.3, "volume": 11641530.0}, {"date": "2020-11-09", "close": 101.0, "volume": 5147493.0}, {"date": "2020-11-10", "close": 83.3, "volume": 2479480.0}, {"date": "2020-11-11", "close": 80.4, "volume": 2720903.0}, {"date": "2020-11-12", "close": 74.0, "volume": 1693506.0}, {"date": "2020-11-13", "close": 76.5, "volume": 1524098.0}, {"date": "2020-11-16", "close": 73.2, "volume": 1444720.0}, {"date": "2020-11-17", "close": 72.1, "volume": 1349222.0}, {"date": "2020-11-18", "close": 71.3, "volume": 1171248.0}, {"date": "2020-11-19", "close": 67.3, "volume": 1593796.0}, {"date": "2020-11-20", "close": 73.6, "volume": 1696416.0}, {"date": "2020-11-23", "close": 66.8, "volume": 3754727.0}, {"date": "2020-11-24", "close": 78.3, "volume": 5106297.0}, {"date": "2020-11-25", "close": 74.7, "volume": 1640874.0}, {"date": "2020-11-27", "close": 85.0, "volume": 3078860.0}, {"date": "2020-11-30", "close": 90.4, "volume": 5176989.0}, {"date": "2020-12-01", "close": 80.7, "volume": 2823210.0}, {"date": "2020-12-02", "close": 86.4, "volume": 2966705.0}, {"date": "2020-12-03", "close": 90.7, "volume": 1872770.0}, {"date": "2020-12-04", "close": 86.0, "volume": 4384181.0}, {"date": "2020-12-07", "close": 82.1, "volume": 1719925.0}, {"date": "2020-12-08", "close": 82.9, "volume": 1246271.0}, {"date": "2020-12-09", "close": 79.2, "volume": 1627591.0}, {"date": "2020-12-10", "close": 80.7, "volume": 828744.0}, {"date": "2020-12-11", "close": 77.7, "volume": 716297.0}, {"date": "2020-12-14", "close": 73.7, "volume": 1145523.0}, {"date": "2020-12-15", "close": 78.7, "volume": 2545013.0}, {"date": "2020-12-16", "close": 93.3, "volume": 9487884.0}, {"date": "2020-12-17", "close": 89.6, "volume": 2571607.0}, {"date": "2020-12-18", "close": 88.9, "volume": 1300364.0}, {"date": "2020-12-21", "close": 83.9, "volume": 1296646.0}, {"date": "2020-12-22", "close": 84.6, "volume": 1075931.0}, {"date": "2020-12-23", "close": 88.9, "volume": 1924953.0}, {"date": "2020-12-24", "close": 85.9, "volume": 739191.0}, {"date": "2020-12-28", "close": 83.7, "volume": 859782.0}, {"date": "2020-12-29", "close": 82.15, "volume": 844322.0}, {"date": "2020-12-30", "close": 86.3, "volume": 1052307.0}, {"date": "2020-12-31", "close": 82.6, "volume": 820005.0}, {"date": "2021-01-04", "close": 90.0, "volume": 1776179.0}, {"date": "2021-01-05", "close": 95.1, "volume": 1739977.0}, {"date": "2021-01-06", "close": 107.7, "volume": 6320184.0}, {"date": "2021-01-07", "close": 113.4, "volume": 4460320.0}, {"date": "2021-01-08", "close": 113.1, "volume": 2522444.0}, {"date": "2021-01-11", "close": 123.3, "volume": 2936772.0}, {"date": "2021-01-12", "close": 133.5, "volume": 3058961.0}, {"date": "2021-01-13", "close": 150.2, "volume": 5132253.0}, {"date": "2021-01-14", "close": 185.6, "volume": 8221637.0}, {"date": "2021-01-15", "close": 197.0, "volume": 9837013.0}, {"date": "2021-01-19", "close": 200.9, "volume": 4311845.0}, {"date": "2021-01-20", "close": 187.9, "volume": 2624233.0}, {"date": "2021-01-21", "close": 179.2, "volume": 2597208.0}, {"date": "2021-01-22", "close": 180.2, "volume": 2094602.0}, {"date": "2021-01-25", "close": 171.85, "volume": 2622282.0}, {"date": "2021-01-26", "close": 190.3, "volume": 3436029.0}, {"date": "2021-01-27", "close": 185.5, "volume": 3755337.0}, {"date": "2021-01-28", "close": 187.05, "volume": 2626535.0}, {"date": "2021-01-29", "close": 181.0, "volume": 2919387.0}, {"date": "2021-02-01", "close": 191.0, "volume": 2085467.0}, {"date": "2021-02-02", "close": 234.9, "volume": 6316072.0}, {"date": "2021-02-03", "close": 263.1, "volume": 8371219.0}, {"date": "2021-02-04", "close": 267.8, "volume": 3309785.0}, {"date": "2021-02-05", "close": 257.2, "volume": 2152383.0}, {"date": "2021-02-08", "close": 300.9, "volume": 3768565.0}, {"date": "2021-02-09", "close": 423.5, "volume": 13349130.0}, {"date": "2021-02-10", "close": 639.1, "volume": 19944240.0}, {"date": "2021-02-11", "close": 321.6, "volume": 21613020.0}, {"date": "2021-02-12", "close": 290.0, "volume": 12140840.0}, {"date": "2021-02-16", "close": 346.3, "volume": 7909938.0}, {"date": "2021-02-17", "close": 315.1, "volume": 4016749.0}, {"date": "2021-02-18", "close": 271.0, "volume": 5536285.0}, {"date": "2021-02-19", "close": 292.1, "volume": 2802683.0}, {"date": "2021-02-22", "close": 262.9, "volume": 2802251.0}, {"date": "2021-02-23", "close": 247.9, "volume": 2739757.0}, {"date": "2021-02-24", "close": 279.8, "volume": 2590684.0}, {"date": "2021-02-25", "close": 245.0, "volume": 2984975.0}, {"date": "2021-02-26", "close": 243.6, "volume": 1937286.0}, {"date": "2021-03-01", "close": 255.6, "volume": 1490733.0}, {"date": "2021-03-02", "close": 259.0, "volume": 3507054.0}, {"date": "2021-03-03", "close": 252.9, "volume": 1643457.0}, {"date": "2021-03-04", "close": 226.5, "volume": 2579658.0}, {"date": "2021-03-05", "close": 216.3, "volume": 2701241.0}, {"date": "2021-03-08", "close": 224.2, "volume": 1899791.0}, {"date": "2021-03-09", "close": 244.1, "volume": 1773986.0}, {"date": "2021-03-10", "close": 241.0, "volume": 2757496.0}, {"date": "2021-03-11", "close": 281.95, "volume": 3827318.0}, {"date": "2021-03-12", "close": 275.7, "volume": 4066526.0}, {"date": "2021-03-15", "close": 304.65, "volume": 4367469.0}, {"date": "2021-03-16", "close": 269.7, "volume": 4230810.0}, {"date": "2021-03-17", "close": 274.7, "volume": 2064178.0}, {"date": "2021-03-18", "close": 253.2, "volume": 2501515.0}, {"date": "2021-03-19", "close": 253.5, "volume": 1605713.0}, {"date": "2021-03-22", "close": 239.0, "volume": 1698601.0}, {"date": "2021-03-23", "close": 232.2, "volume": 2457683.0}, {"date": "2021-03-24", "close": 221.9, "volume": 2592939.0}, {"date": "2021-03-25", "close": 228.3, "volume": 1747105.0}, {"date": "2021-03-26", "close": 220.8, "volume": 1421662.0}, {"date": "2021-03-29", "close": 216.3, "volume": 1226770.0}, {"date": "2021-03-30", "close": 220.4, "volume": 1148803.0}, {"date": "2021-03-31", "close": 227.3, "volume": 2098702.0}, {"date": "2021-04-01", "close": 223.4, "volume": 1269178.0}, {"date": "2021-04-05", "close": 220.7, "volume": 1148621.0}, {"date": "2021-04-06", "close": 211.4, "volume": 1649405.0}, {"date": "2021-04-07", "close": 197.6, "volume": 1859790.0}, {"date": "2021-04-08", "close": 197.7, "volume": 1350349.0}, {"date": "2021-04-09", "close": 197.6, "volume": 1409962.0}, {"date": "2021-04-12", "close": 171.9, "volume": 2725166.0}, {"date": "2021-04-13", "close": 183.2, "volume": 2351491.0}, {"date": "2021-04-14", "close": 174.0, "volume": 1541198.0}, {"date": "2021-04-15", "close": 169.4, "volume": 2026957.0}, {"date": "2021-04-16", "close": 172.0, "volume": 1232307.0}, {"date": "2021-04-19", "close": 174.4, "volume": 1593342.0}, {"date": "2021-04-20", "close": 158.9, "volume": 2204597.0}, {"date": "2021-04-21", "close": 168.2, "volume": 1343457.0}, {"date": "2021-04-22", "close": 164.6, "volume": 1233319.0}, {"date": "2021-04-23", "close": 170.7, "volume": 1042717.0}, {"date": "2021-04-26", "close": 178.5, "volume": 990290.0}, {"date": "2021-04-27", "close": 177.2, "volume": 1384327.0}, {"date": "2021-04-28", "close": 193.2, "volume": 2923554.0}, {"date": "2021-04-29", "close": 186.5, "volume": 2515318.0}, {"date": "2021-04-30", "close": 183.4, "volume": 1925301.0}, {"date": "2021-05-03", "close": 170.2, "volume": 2551724.0}, {"date": "2021-05-04", "close": 161.0, "volume": 2562745.0}, {"date": "2021-05-05", "close": 159.0, "volume": 2105274.0}, {"date": "2021-05-06", "close": 141.5, "volume": 3369565.0}, {"date": "2021-05-07", "close": 161.8, "volume": 7483628.0}, {"date": "2021-05-10", "close": 150.4, "volume": 3029609.0}, {"date": "2021-05-11", "close": 156.6, "volume": 2809817.0}, {"date": "2021-05-12", "close": 145.3, "volume": 1992785.0}, {"date": "2021-05-13", "close": 136.8, "volume": 2592140.0}, {"date": "2021-05-14", "close": 139.3, "volume": 2200599.0}, {"date": "2021-05-17", "close": 151.6, "volume": 2398938.0}, {"date": "2021-05-18", "close": 155.8, "volume": 1887376.0}, {"date": "2021-05-19", "close": 150.2, "volume": 1547355.0}, {"date": "2021-05-20", "close": 149.4, "volume": 1657221.0}, {"date": "2021-05-21", "close": 152.3, "volume": 1544814.0}, {"date": "2021-05-24", "close": 150.3, "volume": 1554811.0}, {"date": "2021-05-25", "close": 154.6, "volume": 3325554.0}, {"date": "2021-05-26", "close": 166.7, "volume": 2365020.0}, {"date": "2021-05-27", "close": 171.7, "volume": 2842403.0}, {"date": "2021-05-28", "close": 166.7, "volume": 6532942.0}, {"date": "2021-06-01", "close": 169.8, "volume": 2358455.0}, {"date": "2021-06-02", "close": 190.0, "volume": 4799128.0}, {"date": "2021-06-03", "close": 197.2, "volume": 8460772.0}, {"date": "2021-06-04", "close": 188.0, "volume": 3588584.0}, {"date": "2021-06-07", "close": 197.2, "volume": 3443473.0}, {"date": "2021-06-08", "close": 202.2, "volume": 3040029.0}, {"date": "2021-06-09", "close": 214.3, "volume": 8587560.0}, {"date": "2021-06-10", "close": 200.5, "volume": 3383909.0}, {"date": "2021-06-11", "close": 198.9, "volume": 2258174.0}, {"date": "2021-06-14", "close": 191.6, "volume": 2732465.0}, {"date": "2021-06-15", "close": 179.8, "volume": 2858433.0}, {"date": "2021-06-16", "close": 181.3, "volume": 2269047.0}, {"date": "2021-06-17", "close": 174.7, "volume": 2051971.0}, {"date": "2021-06-18", "close": 169.1, "volume": 1910035.0}, {"date": "2021-06-21", "close": 173.7, "volume": 2161888.0}, {"date": "2021-06-22", "close": 174.3, "volume": 1310391.0}, {"date": "2021-06-23", "close": 176.1, "volume": 1564448.0}, {"date": "2021-06-24", "close": 182.6, "volume": 2042550.0}, {"date": "2021-06-25", "close": 182.0, "volume": 1454814.0}, {"date": "2021-06-28", "close": 186.3, "volume": 2075049.0}, {"date": "2021-06-29", "close": 178.6, "volume": 2031541.0}, {"date": "2021-06-30", "close": 180.8, "volume": 2545258.0}, {"date": "2021-07-01", "close": 178.35, "volume": 1631765.0}, {"date": "2021-07-02", "close": 172.3, "volume": 1318651.0}, {"date": "2021-07-06", "close": 167.2, "volume": 1275694.0}, {"date": "2021-07-07", "close": 162.3, "volume": 1948671.0}, {"date": "2021-07-08", "close": 162.5, "volume": 1290195.0}, {"date": "2021-07-09", "close": 161.7, "volume": 1185124.0}, {"date": "2021-07-12", "close": 162.4, "volume": 1163739.0}, {"date": "2021-07-13", "close": 163.2, "volume": 2674591.0}, {"date": "2021-07-14", "close": 150.1, "volume": 2792696.0}, {"date": "2021-07-15", "close": 144.0, "volume": 2435231.0}, {"date": "2021-07-16", "close": 139.1, "volume": 2052788.0}, {"date": "2021-07-19", "close": 136.0, "volume": 2106588.0}, {"date": "2021-07-20", "close": 141.6, "volume": 1766738.0}, {"date": "2021-07-21", "close": 146.0, "volume": 1588717.0}, {"date": "2021-07-22", "close": 138.8, "volume": 1323226.0}, {"date": "2021-07-23", "close": 135.9, "volume": 1273529.0}, {"date": "2021-07-26", "close": 137.0, "volume": 1356726.0}, {"date": "2021-07-27", "close": 127.3, "volume": 2450057.0}, {"date": "2021-07-28", "close": 160.1, "volume": 11612750.0}, {"date": "2021-07-29", "close": 154.2, "volume": 4624717.0}, {"date": "2021-07-30", "close": 146.1, "volume": 2214529.0}, {"date": "2021-08-02", "close": 146.1, "volume": 1352201.0}, {"date": "2021-08-03", "close": 142.5, "volume": 1415190.0}, {"date": "2021-08-04", "close": 139.6, "volume": 1631301.0}, {"date": "2021-08-05", "close": 144.7, "volume": 1703186.0}, {"date": "2021-08-06", "close": 144.2, "volume": 1164780.0}, {"date": "2021-08-09", "close": 147.1, "volume": 1454710.0}, {"date": "2021-08-10", "close": 147.9, "volume": 1360681.0}, {"date": "2021-08-11", "close": 143.0, "volume": 932022.0}, {"date": "2021-08-12", "close": 141.0, "volume": 907622.0}, {"date": "2021-08-13", "close": 133.0, "volume": 1660823.0}, {"date": "2021-08-16", "close": 131.2, "volume": 1300996.0}, {"date": "2021-08-17", "close": 131.2, "volume": 1614645.0}, {"date": "2021-08-18", "close": 132.6, "volume": 3153752.0}, {"date": "2021-08-19", "close": 126.8, "volume": 1824250.0}, {"date": "2021-08-20", "close": 128.3, "volume": 1282223.0}, {"date": "2021-08-23", "close": 133.7, "volume": 1274971.0}, {"date": "2021-08-24", "close": 138.05, "volume": 1264904.0}, {"date": "2021-08-25", "close": 135.4, "volume": 1139081.0}, {"date": "2021-08-26", "close": 132.5, "volume": 1650247.0}, {"date": "2021-08-27", "close": 134.2, "volume": 1064380.0}, {"date": "2021-08-30", "close": 131.3, "volume": 1290779.0}, {"date": "2021-08-31", "close": 136.9, "volume": 2016100.0}, {"date": "2021-09-01", "close": 135.7, "volume": 1394364.0}, {"date": "2021-09-02", "close": 138.5, "volume": 1791844.0}, {"date": "2021-09-03", "close": 135.9, "volume": 1368531.0}, {"date": "2021-09-07", "close": 133.0, "volume": 1290052.0}, {"date": "2021-09-08", "close": 128.0, "volume": 1444130.0}, {"date": "2021-09-09", "close": 128.6, "volume": 1264900.0}, {"date": "2021-09-10", "close": 124.1, "volume": 1845949.0}, {"date": "2021-09-13", "close": 122.3, "volume": 1603071.0}, {"date": "2021-09-14", "close": 117.4, "volume": 1607292.0}, {"date": "2021-09-15", "close": 120.3, "volume": 1298242.0}, {"date": "2021-09-16", "close": 120.1, "volume": 931597.0}, {"date": "2021-09-17", "close": 121.7, "volume": 1364489.0}, {"date": "2021-09-20", "close": 112.3, "volume": 2553679.0}, {"date": "2021-09-21", "close": 112.2, "volume": 1970252.0}, {"date": "2021-09-22", "close": 116.3, "volume": 1629697.0}, {"date": "2021-09-23", "close": 120.2, "volume": 2147662.0}, {"date": "2021-09-24", "close": 116.7, "volume": 1317343.0}, {"date": "2021-09-27", "close": 122.2, "volume": 1494173.0}, {"date": "2021-09-28", "close": 116.3, "volume": 1753746.0}, {"date": "2021-09-29", "close": 111.1, "volume": 1744181.0}, {"date": "2021-09-30", "close": 112.9, "volume": 2029103.0}, {"date": "2021-10-01", "close": 111.5, "volume": 1818030.0}, {"date": "2021-10-04", "close": 107.4, "volume": 1498075.0}, {"date": "2021-10-05", "close": 111.0, "volume": 1816248.0}, {"date": "2021-10-06", "close": 107.9, "volume": 1859538.0}, {"date": "2021-10-07", "close": 110.2, "volume": 3491398.0}, {"date": "2021-10-08", "close": 104.9, "volume": 2023147.0}, {"date": "2021-10-11", "close": 101.6, "volume": 1264247.0}, {"date": "2021-10-12", "close": 102.8, "volume": 1374991.0}, {"date": "2021-10-13", "close": 102.9, "volume": 1013692.0}, {"date": "2021-10-14", "close": 103.9, "volume": 1489034.0}, {"date": "2021-10-15", "close": 102.4, "volume": 1310832.0}, {"date": "2021-10-18", "close": 100.7, "volume": 1397513.0}, {"date": "2021-10-19", "close": 116.6, "volume": 6879805.0}, {"date": "2021-10-20", "close": 115.9, "volume": 4408198.0}, {"date": "2021-10-21", "close": 115.6, "volume": 3066685.0}, {"date": "2021-10-22", "close": 110.8, "volume": 1884150.0}, {"date": "2021-10-25", "close": 110.0, "volume": 1386849.0}, {"date": "2021-10-26", "close": 107.1, "volume": 1513783.0}, {"date": "2021-10-27", "close": 103.0, "volume": 1509393.0}, {"date": "2021-10-28", "close": 105.0, "volume": 1117156.0}, {"date": "2021-10-29", "close": 103.0, "volume": 1117747.0}, {"date": "2021-11-01", "close": 107.5, "volume": 1739610.0}, {"date": "2021-11-02", "close": 104.2, "volume": 1497253.0}, {"date": "2021-11-03", "close": 108.6, "volume": 1792452.0}, {"date": "2021-11-04", "close": 108.1, "volume": 1491551.0}, {"date": "2021-11-05", "close": 107.0, "volume": 2451647.0}, {"date": "2021-11-08", "close": 123.7, "volume": 4893156.0}, {"date": "2021-11-09", "close": 123.8, "volume": 3322164.0}, {"date": "2021-11-10", "close": 115.2, "volume": 2117073.0}, {"date": "2021-11-11", "close": 118.6, "volume": 1710405.0}, {"date": "2021-11-12", "close": 129.4, "volume": 5620076.0}, {"date": "2021-11-15", "close": 130.3, "volume": 6129411.0}, {"date": "2021-11-16", "close": 129.7, "volume": 2867000.0}, {"date": "2021-11-17", "close": 123.4, "volume": 1625471.0}, {"date": "2021-11-18", "close": 109.0, "volume": 4279242.0}, {"date": "2021-11-19", "close": 109.3, "volume": 2409686.0}, {"date": "2021-11-22", "close": 104.9, "volume": 2334265.0}, {"date": "2021-11-23", "close": 105.0, "volume": 1823906.0}, {"date": "2021-11-24", "close": 109.0, "volume": 1553848.0}, {"date": "2021-11-26", "close": 105.7, "volume": 1216499.0}, {"date": "2021-11-29", "close": 102.5, "volume": 2059337.0}, {"date": "2021-11-30", "close": 101.2, "volume": 2191619.0}, {"date": "2021-12-01", "close": 92.7, "volume": 2930961.0}, {"date": "2021-12-02", "close": 95.4, "volume": 2137907.0}, {"date": "2021-12-03", "close": 89.5, "volume": 2600170.0}, {"date": "2021-12-06", "close": 91.5, "volume": 1886491.0}, {"date": "2021-12-07", "close": 94.4, "volume": 1653088.0}, {"date": "2021-12-08", "close": 96.1, "volume": 1671226.0}, {"date": "2021-12-09", "close": 89.4, "volume": 1908508.0}, {"date": "2021-12-10", "close": 86.2, "volume": 2014598.0}, {"date": "2021-12-13", "close": 82.9, "volume": 2023238.0}, {"date": "2021-12-14", "close": 80.5, "volume": 1632179.0}, {"date": "2021-12-15", "close": 81.4, "volume": 2245370.0}, {"date": "2021-12-16", "close": 78.8, "volume": 1855107.0}, {"date": "2021-12-17", "close": 79.8, "volume": 2724780.0}, {"date": "2021-12-20", "close": 74.6, "volume": 2289989.0}, {"date": "2021-12-21", "close": 78.5, "volume": 1997221.0}, {"date": "2021-12-22", "close": 77.4, "volume": 1236634.0}, {"date": "2021-12-23", "close": 78.4, "volume": 1661593.0}, {"date": "2021-12-27", "close": 76.1, "volume": 1631305.0}, {"date": "2021-12-28", "close": 72.8, "volume": 1819926.0}, {"date": "2021-12-29", "close": 70.5, "volume": 2346640.0}, {"date": "2021-12-30", "close": 72.8, "volume": 2874125.0}, {"date": "2021-12-31", "close": 70.3, "volume": 2025850.0}, {"date": "2022-01-03", "close": 73.9, "volume": 2160468.0}, {"date": "2022-01-04", "close": 71.1, "volume": 2462280.0}, {"date": "2022-01-05", "close": 66.3, "volume": 3001577.0}, {"date": "2022-01-06", "close": 64.4, "volume": 2732229.0}, {"date": "2022-01-07", "close": 64.2, "volume": 2745653.0}, {"date": "2022-01-10", "close": 72.9, "volume": 10714570.0}, {"date": "2022-01-11", "close": 73.8, "volume": 3349031.0}, {"date": "2022-01-12", "close": 71.5, "volume": 2345771.0}, {"date": "2022-01-13", "close": 68.7, "volume": 1664334.0}, {"date": "2022-01-14", "close": 68.6, "volume": 1805548.0}, {"date": "2022-01-18", "close": 62.9, "volume": 2172766.0}, {"date": "2022-01-19", "close": 59.7, "volume": 2517093.0}, {"date": "2022-01-20", "close": 59.2, "volume": 2422470.0}, {"date": "2022-01-21", "close": 57.9, "volume": 2513794.0}, {"date": "2022-01-24", "close": 58.4, "volume": 2881186.0}, {"date": "2022-01-25", "close": 57.2, "volume": 1524242.0}, {"date": "2022-01-26", "close": 55.6, "volume": 2076666.0}, {"date": "2022-01-27", "close": 52.2, "volume": 2406715.0}, {"date": "2022-01-28", "close": 54.8, "volume": 1975064.0}, {"date": "2022-01-31", "close": 59.6, "volume": 1866590.0}, {"date": "2022-02-01", "close": 62.2, "volume": 2039273.0}, {"date": "2022-02-02", "close": 59.8, "volume": 1523375.0}, {"date": "2022-02-03", "close": 56.5, "volume": 1171090.0}, {"date": "2022-02-04", "close": 59.5, "volume": 1428389.0}, {"date": "2022-02-07", "close": 60.3, "volume": 1485606.0}, {"date": "2022-02-08", "close": 62.5, "volume": 1263480.0}, {"date": "2022-02-09", "close": 69.2, "volume": 2883119.0}, {"date": "2022-02-10", "close": 70.0, "volume": 3086616.0}, {"date": "2022-02-11", "close": 71.2, "volume": 3170963.0}, {"date": "2022-02-14", "close": 67.2, "volume": 2031190.0}, {"date": "2022-02-15", "close": 71.5, "volume": 1470329.0}, {"date": "2022-02-16", "close": 72.0, "volume": 1745163.0}, {"date": "2022-02-17", "close": 67.1, "volume": 1517893.0}, {"date": "2022-02-18", "close": 63.9, "volume": 1458699.0}, {"date": "2022-02-22", "close": 60.9, "volume": 1421377.0}, {"date": "2022-02-23", "close": 59.1, "volume": 1402684.0}, {"date": "2022-02-24", "close": 61.7, "volume": 2212389.0}, {"date": "2022-02-25", "close": 60.6, "volume": 1105753.0}, {"date": "2022-02-28", "close": 61.0, "volume": 1384280.0}, {"date": "2022-03-01", "close": 58.5, "volume": 1402157.0}, {"date": "2022-03-02", "close": 58.3, "volume": 1571282.0}, {"date": "2022-03-03", "close": 54.2, "volume": 2318534.0}, {"date": "2022-03-04", "close": 52.4, "volume": 2160386.0}, {"date": "2022-03-07", "close": 51.2, "volume": 1856492.0}, {"date": "2022-03-08", "close": 53.0, "volume": 2424670.0}, {"date": "2022-03-09", "close": 55.0, "volume": 1583641.0}, {"date": "2022-03-10", "close": 54.2, "volume": 1228163.0}, {"date": "2022-03-11", "close": 51.9, "volume": 1054619.0}, {"date": "2022-03-14", "close": 48.8, "volume": 1871039.0}, {"date": "2022-03-15", "close": 50.0, "volume": 1748936.0}, {"date": "2022-03-16", "close": 53.3, "volume": 2217183.0}, {"date": "2022-03-17", "close": 54.1, "volume": 1583885.0}, {"date": "2022-03-18", "close": 55.1, "volume": 1650268.0}, {"date": "2022-03-21", "close": 53.2, "volume": 1496060.0}, {"date": "2022-03-22", "close": 56.8, "volume": 1757139.0}, {"date": "2022-03-23", "close": 57.2, "volume": 4494350.0}, {"date": "2022-03-24", "close": 69.7, "volume": 11267020.0}, {"date": "2022-03-25", "close": 85.6, "volume": 30281130.0}, {"date": "2022-03-28", "close": 79.9, "volume": 9184133.0}, {"date": "2022-03-29", "close": 83.2, "volume": 8274080.0}, {"date": "2022-03-30", "close": 81.4, "volume": 9580805.0}, {"date": "2022-03-31", "close": 77.7, "volume": 4469461.0}, {"date": "2022-04-01", "close": 74.8, "volume": 9499042.0}, {"date": "2022-04-04", "close": 74.5, "volume": 3762186.0}, {"date": "2022-04-05", "close": 70.3, "volume": 4365317.0}, {"date": "2022-04-06", "close": 72.5, "volume": 12755440.0}, {"date": "2022-04-07", "close": 64.8, "volume": 4863758.0}, {"date": "2022-04-08", "close": 64.0, "volume": 2438183.0}, {"date": "2022-04-11", "close": 63.7, "volume": 2615038.0}, {"date": "2022-04-12", "close": 62.3, "volume": 2827563.0}, {"date": "2022-04-13", "close": 64.2, "volume": 1873123.0}, {"date": "2022-04-14", "close": 60.2, "volume": 2354605.0}, {"date": "2022-04-18", "close": 57.4, "volume": 2368996.0}, {"date": "2022-04-19", "close": 58.3, "volume": 1904988.0}, {"date": "2022-04-20", "close": 54.1, "volume": 2943822.0}, {"date": "2022-04-21", "close": 52.4, "volume": 2402860.0}, {"date": "2022-04-22", "close": 52.4, "volume": 1905289.0}, {"date": "2022-04-25", "close": 53.0, "volume": 1992197.0}, {"date": "2022-04-26", "close": 50.7, "volume": 1883430.0}, {"date": "2022-04-27", "close": 50.1, "volume": 2416190.0}, {"date": "2022-04-28", "close": 51.1, "volume": 2407861.0}, {"date": "2022-04-29", "close": 49.8, "volume": 1908232.0}, {"date": "2022-05-02", "close": 52.3, "volume": 2281137.0}, {"date": "2022-05-03", "close": 51.8, "volume": 1759468.0}, {"date": "2022-05-04", "close": 53.0, "volume": 2313116.0}, {"date": "2022-05-05", "close": 48.9, "volume": 2366140.0}, {"date": "2022-05-06", "close": 47.4, "volume": 2575117.0}, {"date": "2022-05-09", "close": 43.9, "volume": 2764936.0}, {"date": "2022-05-10", "close": 42.9, "volume": 3356795.0}, {"date": "2022-05-11", "close": 40.6, "volume": 3239721.0}, {"date": "2022-05-12", "close": 44.4, "volume": 3973717.0}, {"date": "2022-05-13", "close": 45.4, "volume": 2609188.0}, {"date": "2022-05-16", "close": 48.8, "volume": 3326577.0}, {"date": "2022-05-17", "close": 51.4, "volume": 2549814.0}, {"date": "2022-05-18", "close": 47.9, "volume": 2376907.0}, {"date": "2022-05-19", "close": 48.6, "volume": 2109867.0}, {"date": "2022-05-20", "close": 47.2, "volume": 2028052.0}, {"date": "2022-05-23", "close": 44.9, "volume": 1935064.0}, {"date": "2022-05-24", "close": 42.6, "volume": 1446248.0}, {"date": "2022-05-25", "close": 44.2, "volume": 1712710.0}, {"date": "2022-05-26", "close": 46.6, "volume": 1710345.0}, {"date": "2022-05-27", "close": 45.5, "volume": 3042296.0}, {"date": "2022-05-31", "close": 44.9, "volume": 1997037.0}, {"date": "2022-06-01", "close": 41.8, "volume": 2286495.0}, {"date": "2022-06-02", "close": 44.4, "volume": 2470703.0}, {"date": "2022-06-03", "close": 42.0, "volume": 1754901.0}, {"date": "2022-06-06", "close": 39.6, "volume": 3118632.0}, {"date": "2022-06-07", "close": 40.3, "volume": 2319864.0}, {"date": "2022-06-08", "close": 39.0, "volume": 2581145.0}, {"date": "2022-06-09", "close": 36.3, "volume": 2887254.0}, {"date": "2022-06-10", "close": 33.8, "volume": 2712191.0}, {"date": "2022-06-13", "close": 31.2, "volume": 2729403.0}, {"date": "2022-06-14", "close": 31.6, "volume": 2130598.0}, {"date": "2022-06-15", "close": 32.0, "volume": 3064077.0}, {"date": "2022-06-16", "close": 31.1, "volume": 2040238.0}, {"date": "2022-06-17", "close": 32.0, "volume": 1800391.0}, {"date": "2022-06-21", "close": 32.7, "volume": 1434744.0}, {"date": "2022-06-22", "close": 32.1, "volume": 1507472.0}, {"date": "2022-06-23", "close": 35.8, "volume": 2640098.0}, {"date": "2022-06-24", "close": 36.1, "volume": 2191914.0}, {"date": "2022-06-27", "close": 36.4, "volume": 1251489.0}, {"date": "2022-06-28", "close": 34.4, "volume": 1782269.0}, {"date": "2022-06-29", "close": 33.1, "volume": 1104329.0}, {"date": "2022-06-30", "close": 31.2, "volume": 2398175.0}, {"date": "2022-07-01", "close": 31.5, "volume": 1240911.0}, {"date": "2022-07-05", "close": 32.4, "volume": 1810225.0}, {"date": "2022-07-06", "close": 35.0, "volume": 2170520.0}, {"date": "2022-07-07", "close": 35.8, "volume": 1594450.0}, {"date": "2022-07-08", "close": 34.2, "volume": 1557393.0}, {"date": "2022-07-11", "close": 31.5, "volume": 1304020.0}, {"date": "2022-07-12", "close": 32.2, "volume": 1334215.0}, {"date": "2022-07-13", "close": 32.2, "volume": 1255288.0}, {"date": "2022-07-14", "close": 36.9, "volume": 6405081.0}, {"date": "2022-07-15", "close": 33.0, "volume": 3646266.0}, {"date": "2022-07-18", "close": 34.0, "volume": 3629883.0}, {"date": "2022-07-19", "close": 35.6, "volume": 4015635.0}, {"date": "2022-07-20", "close": 39.4, "volume": 6450140.0}, {"date": "2022-07-21", "close": 37.5, "volume": 5284764.0}, {"date": "2022-07-22", "close": 35.0, "volume": 2453237.0}, {"date": "2022-07-25", "close": 35.4, "volume": 2259781.0}, {"date": "2022-07-26", "close": 33.8, "volume": 1953839.0}, {"date": "2022-07-27", "close": 32.6, "volume": 3241975.0}, {"date": "2022-07-28", "close": 36.5, "volume": 3850791.0}, {"date": "2022-07-29", "close": 36.5, "volume": 2368681.0}, {"date": "2022-08-01", "close": 34.2, "volume": 2066547.0}, {"date": "2022-08-02", "close": 39.0, "volume": 3634171.0}, {"date": "2022-08-03", "close": 38.8, "volume": 2568676.0}, {"date": "2022-08-04", "close": 40.3, "volume": 2870095.0}, {"date": "2022-08-05", "close": 39.0, "volume": 2470552.0}, {"date": "2022-08-08", "close": 43.0, "volume": 4809751.0}, {"date": "2022-08-09", "close": 38.4, "volume": 3201440.0}, {"date": "2022-08-10", "close": 40.6, "volume": 3010614.0}, {"date": "2022-08-11", "close": 38.5, "volume": 2871677.0}, {"date": "2022-08-12", "close": 40.3, "volume": 2352936.0}, {"date": "2022-08-15", "close": 42.9, "volume": 4128484.0}, {"date": "2022-08-16", "close": 42.0, "volume": 4355807.0}, {"date": "2022-08-17", "close": 40.55, "volume": 4622528.0}, {"date": "2022-08-18", "close": 40.3, "volume": 1996419.0}, {"date": "2022-08-19", "close": 37.4, "volume": 2419394.0}, {"date": "2022-08-22", "close": 35.4, "volume": 2192484.0}, {"date": "2022-08-23", "close": 35.8, "volume": 1515292.0}, {"date": "2022-08-24", "close": 37.6, "volume": 1984995.0}, {"date": "2022-08-25", "close": 41.2, "volume": 3586839.0}, {"date": "2022-08-26", "close": 38.3, "volume": 2152011.0}, {"date": "2022-08-29", "close": 38.9, "volume": 1797935.0}, {"date": "2022-08-30", "close": 37.3, "volume": 1702830.0}, {"date": "2022-08-31", "close": 38.0, "volume": 1537703.0}, {"date": "2022-09-01", "close": 35.8, "volume": 1701325.0}, {"date": "2022-09-02", "close": 33.6, "volume": 2285618.0}, {"date": "2022-09-06", "close": 31.7, "volume": 2364984.0}, {"date": "2022-09-07", "close": 32.2, "volume": 2663712.0}, {"date": "2022-09-08", "close": 33.0, "volume": 1804732.0}, {"date": "2022-09-09", "close": 34.0, "volume": 1882891.0}, {"date": "2022-09-12", "close": 34.9, "volume": 1425335.0}, {"date": "2022-09-13", "close": 33.2, "volume": 1450780.0}, {"date": "2022-09-14", "close": 33.8, "volume": 1003282.0}, {"date": "2022-09-15", "close": 33.9, "volume": 1673711.0}, {"date": "2022-09-16", "close": 31.9, "volume": 1458407.0}, {"date": "2022-09-19", "close": 32.2, "volume": 1088556.0}, {"date": "2022-09-20", "close": 30.8, "volume": 1224506.0}, {"date": "2022-09-21", "close": 29.8, "volume": 1943739.0}, {"date": "2022-09-22", "close": 28.0, "volume": 2121458.0}, {"date": "2022-09-23", "close": 27.2, "volume": 2113266.0}, {"date": "2022-09-26", "close": 27.0, "volume": 1922920.0}, {"date": "2022-09-27", "close": 28.0, "volume": 1773568.0}, {"date": "2022-09-28", "close": 30.1, "volume": 1425789.0}, {"date": "2022-09-29", "close": 28.6, "volume": 1183370.0}, {"date": "2022-09-30", "close": 27.5, "volume": 1186216.0}, {"date": "2022-10-03", "close": 28.7, "volume": 1457585.0}, {"date": "2022-10-04", "close": 30.0, "volume": 1591342.0}, {"date": "2022-10-05", "close": 29.8, "volume": 1132361.0}, {"date": "2022-10-06", "close": 39.0, "volume": 10335940.0}, {"date": "2022-10-07", "close": 31.7, "volume": 11892500.0}, {"date": "2022-10-10", "close": 30.7, "volume": 2163419.0}, {"date": "2022-10-11", "close": 29.0, "volume": 2387519.0}, {"date": "2022-10-12", "close": 30.8, "volume": 1637492.0}, {"date": "2022-10-13", "close": 32.6, "volume": 2298572.0}, {"date": "2022-10-14", "close": 31.4, "volume": 1752661.0}, {"date": "2022-10-17", "close": 33.7, "volume": 2481813.0}, {"date": "2022-10-18", "close": 33.8, "volume": 1401862.0}, {"date": "2022-10-19", "close": 32.5, "volume": 1259003.0}, {"date": "2022-10-20", "close": 32.8, "volume": 1333616.0}, {"date": "2022-10-21", "close": 33.6, "volume": 1177853.0}, {"date": "2022-10-24", "close": 31.6, "volume": 1489620.0}, {"date": "2022-10-25", "close": 35.8, "volume": 3785156.0}, {"date": "2022-10-26", "close": 36.7, "volume": 2390413.0}, {"date": "2022-10-27", "close": 35.3, "volume": 1449318.0}, {"date": "2022-10-28", "close": 36.3, "volume": 1208392.0}, {"date": "2022-10-31", "close": 40.7, "volume": 5308532.0}, {"date": "2022-11-01", "close": 38.2, "volume": 2901330.0}, {"date": "2022-11-02", "close": 35.8, "volume": 2422961.0}, {"date": "2022-11-03", "close": 38.2, "volume": 1861736.0}, {"date": "2022-11-04", "close": 38.1, "volume": 2023000.0}, {"date": "2022-11-07", "close": 37.6, "volume": 1668262.0}, {"date": "2022-11-08", "close": 38.0, "volume": 1762251.0}, {"date": "2022-11-09", "close": 36.2, "volume": 3096247.0}, {"date": "2022-11-10", "close": 38.9, "volume": 2953184.0}, {"date": "2022-11-11", "close": 41.8, "volume": 3557434.0}, {"date": "2022-11-14", "close": 41.5, "volume": 3359973.0}, {"date": "2022-11-15", "close": 41.9, "volume": 2125326.0}, {"date": "2022-11-16", "close": 40.8, "volume": 2449185.0}, {"date": "2022-11-17", "close": 40.7, "volume": 1414058.0}, {"date": "2022-11-18", "close": 38.6, "volume": 1390796.0}, {"date": "2022-11-21", "close": 37.4, "volume": 1139520.0}, {"date": "2022-11-22", "close": 36.6, "volume": 1332606.0}, {"date": "2022-11-23", "close": 37.8, "volume": 1558530.0}, {"date": "2022-11-25", "close": 38.5, "volume": 684038.0}, {"date": "2022-11-28", "close": 36.5, "volume": 917735.0}, {"date": "2022-11-29", "close": 37.2, "volume": 919231.0}, {"date": "2022-11-30", "close": 38.7, "volume": 1501278.0}, {"date": "2022-12-01", "close": 41.7, "volume": 2101286.0}, {"date": "2022-12-02", "close": 45.8, "volume": 5805645.0}, {"date": "2022-12-05", "close": 46.8, "volume": 6280287.0}, {"date": "2022-12-06", "close": 40.6, "volume": 4827832.0}, {"date": "2022-12-07", "close": 37.1, "volume": 2941446.0}, {"date": "2022-12-08", "close": 35.7, "volume": 2271919.0}, {"date": "2022-12-09", "close": 34.8, "volume": 2393658.0}, {"date": "2022-12-12", "close": 35.4, "volume": 1611267.0}, {"date": "2022-12-13", "close": 35.6, "volume": 1991879.0}, {"date": "2022-12-14", "close": 33.9, "volume": 1891324.0}, {"date": "2022-12-15", "close": 32.2, "volume": 2028748.0}, {"date": "2022-12-16", "close": 32.6, "volume": 1985476.0}, {"date": "2022-12-19", "close": 29.8, "volume": 2173754.0}, {"date": "2022-12-20", "close": 28.3, "volume": 2872344.0}, {"date": "2022-12-21", "close": 29.0, "volume": 1378747.0}, {"date": "2022-12-22", "close": 28.0, "volume": 1552508.0}, {"date": "2022-12-23", "close": 27.9, "volume": 1216614.0}, {"date": "2022-12-27", "close": 26.3, "volume": 1407002.0}, {"date": "2022-12-28", "close": 25.8, "volume": 1689944.0}, {"date": "2022-12-29", "close": 26.8, "volume": 1558989.0}, {"date": "2022-12-30", "close": 26.9, "volume": 1208804.0}, {"date": "2023-01-03", "close": 27.5, "volume": 1771071.0}, {"date": "2023-01-04", "close": 29.6, "volume": 1929756.0}, {"date": "2023-01-05", "close": 29.4, "volume": 1412751.0}, {"date": "2023-01-06", "close": 29.5, "volume": 1453772.0}, {"date": "2023-01-09", "close": 27.6, "volume": 2796554.0}, {"date": "2023-01-10", "close": 27.9, "volume": 1319982.0}, {"date": "2023-01-11", "close": 30.4, "volume": 3075424.0}, {"date": "2023-01-12", "close": 32.9, "volume": 2455261.0}, {"date": "2023-01-13", "close": 31.7, "volume": 2185370.0}, {"date": "2023-01-17", "close": 32.4, "volume": 1977557.0}, {"date": "2023-01-18", "close": 30.7, "volume": 1962857.0}, {"date": "2023-01-19", "close": 29.5, "volume": 1731689.0}, {"date": "2023-01-20", "close": 30.5, "volume": 1733116.0}, {"date": "2023-01-23", "close": 31.8, "volume": 2046991.0}, {"date": "2023-01-24", "close": 31.1, "volume": 1145910.0}, {"date": "2023-01-25", "close": 31.0, "volume": 1130355.0}, {"date": "2023-01-26", "close": 30.7, "volume": 1190764.0}, {"date": "2023-01-27", "close": 32.1, "volume": 2476094.0}, {"date": "2023-01-30", "close": 30.8, "volume": 1284942.0}, {"date": "2023-01-31", "close": 32.4, "volume": 1638694.0}, {"date": "2023-02-01", "close": 33.3, "volume": 2395400.0}, {"date": "2023-02-02", "close": 33.5, "volume": 2635705.0}, {"date": "2023-02-03", "close": 32.0, "volume": 1539168.0}, {"date": "2023-02-06", "close": 31.9, "volume": 1053712.0}, {"date": "2023-02-07", "close": 31.4, "volume": 2041874.0}, {"date": "2023-02-08", "close": 30.3, "volume": 1058312.0}, {"date": "2023-02-09", "close": 28.6, "volume": 1942708.0}, {"date": "2023-02-10", "close": 28.4, "volume": 1448969.0}, {"date": "2023-02-13", "close": 28.7, "volume": 1083453.0}, {"date": "2023-02-14", "close": 29.7, "volume": 1205300.0}, {"date": "2023-02-15", "close": 30.9, "volume": 1598517.0}, {"date": "2023-02-16", "close": 30.5, "volume": 1349572.0}, {"date": "2023-02-17", "close": 30.1, "volume": 1225951.0}, {"date": "2023-02-21", "close": 27.8, "volume": 1576001.0}, {"date": "2023-02-22", "close": 28.4, "volume": 1246563.0}, {"date": "2023-02-23", "close": 28.7, "volume": 1216138.0}, {"date": "2023-02-24", "close": 28.2, "volume": 1047564.0}, {"date": "2023-02-27", "close": 27.6, "volume": 994371.0}, {"date": "2023-02-28", "close": 28.3, "volume": 1000371.0}, {"date": "2023-03-01", "close": 27.5, "volume": 904189.0}, {"date": "2023-03-02", "close": 27.1, "volume": 888615.0}, {"date": "2023-03-03", "close": 27.7, "volume": 1082503.0}, {"date": "2023-03-06", "close": 26.9, "volume": 1007293.0}, {"date": "2023-03-07", "close": 26.2, "volume": 925444.0}, {"date": "2023-03-08", "close": 25.9, "volume": 879836.0}, {"date": "2023-03-09", "close": 25.3, "volume": 1145331.0}, {"date": "2023-03-10", "close": 24.2, "volume": 1568992.0}, {"date": "2023-03-13", "close": 24.4, "volume": 1403932.0}, {"date": "2023-03-14", "close": 24.0, "volume": 1270566.0}, {"date": "2023-03-15", "close": 23.6, "volume": 1140377.0}, {"date": "2023-03-16", "close": 25.8, "volume": 2667625.0}, {"date": "2023-03-17", "close": 26.1, "volume": 1913595.0}, {"date": "2023-03-20", "close": 24.8, "volume": 1269005.0}, {"date": "2023-03-21", "close": 26.6, "volume": 1319720.0}, {"date": "2023-03-22", "close": 25.7, "volume": 877479.0}, {"date": "2023-03-23", "close": 26.1, "volume": 810067.0}, {"date": "2023-03-24", "close": 26.2, "volume": 601768.0}, {"date": "2023-03-27", "close": 26.1, "volume": 696535.0}, {"date": "2023-03-28", "close": 25.0, "volume": 1031704.0}, {"date": "2023-03-29", "close": 25.8, "volume": 814661.0}, {"date": "2023-03-30", "close": 25.2, "volume": 800295.0}, {"date": "2023-03-31", "close": 25.3, "volume": 663165.0}, {"date": "2023-04-03", "close": 25.4, "volume": 726809.0}, {"date": "2023-04-04", "close": 24.9, "volume": 620972.0}, {"date": "2023-04-05", "close": 24.4, "volume": 707643.0}, {"date": "2023-04-06", "close": 26.0, "volume": 1118772.0}, {"date": "2023-04-10", "close": 27.4, "volume": 1834315.0}, {"date": "2023-04-11", "close": 25.2, "volume": 2245239.0}, {"date": "2023-04-12", "close": 24.55, "volume": 949582.0}, {"date": "2023-04-13", "close": 24.5, "volume": 1126956.0}, {"date": "2023-04-14", "close": 23.7, "volume": 1586413.0}, {"date": "2023-04-17", "close": 25.0, "volume": 1101169.0}, {"date": "2023-04-18", "close": 24.7, "volume": 810267.0}, {"date": "2023-04-19", "close": 24.1, "volume": 522676.0}, {"date": "2023-04-20", "close": 23.5, "volume": 839266.0}, {"date": "2023-04-21", "close": 23.0, "volume": 731964.0}, {"date": "2023-04-24", "close": 23.5, "volume": 929461.0}, {"date": "2023-04-25", "close": 22.4, "volume": 824671.0}, {"date": "2023-04-26", "close": 21.8, "volume": 1041356.0}, {"date": "2023-04-27", "close": 23.9, "volume": 1910094.0}, {"date": "2023-04-28", "close": 23.5, "volume": 829983.0}, {"date": "2023-05-01", "close": 22.8, "volume": 737303.0}, {"date": "2023-05-02", "close": 22.8, "volume": 715111.0}, {"date": "2023-05-03", "close": 23.9, "volume": 1156688.0}, {"date": "2023-05-04", "close": 25.2, "volume": 1546507.0}, {"date": "2023-05-05", "close": 27.7, "volume": 1875661.0}, {"date": "2023-05-08", "close": 27.8, "volume": 1052718.0}, {"date": "2023-05-09", "close": 27.2, "volume": 1130815.0}, {"date": "2023-05-10", "close": 27.5, "volume": 975103.0}, {"date": "2023-05-11", "close": 24.3, "volume": 1773138.0}, {"date": "2023-05-12", "close": 24.1, "volume": 820151.0}, {"date": "2023-05-15", "close": 24.3, "volume": 923690.0}, {"date": "2023-05-16", "close": 23.5, "volume": 686537.0}, {"date": "2023-05-17", "close": 24.1, "volume": 887314.0}, {"date": "2023-05-18", "close": 24.4, "volume": 727088.0}, {"date": "2023-05-19", "close": 24.1, "volume": 655863.0}, {"date": "2023-05-22", "close": 25.3, "volume": 1268257.0}, {"date": "2023-05-23", "close": 24.5, "volume": 635321.0}, {"date": "2023-05-24", "close": 24.2, "volume": 608491.0}, {"date": "2023-05-25", "close": 23.6, "volume": 1229392.0}, {"date": "2023-05-26", "close": 18.6, "volume": 5134721.0}, {"date": "2023-05-30", "close": 18.3, "volume": 2800128.0}, {"date": "2023-05-31", "close": 16.7, "volume": 2926827.0}, {"date": "2023-06-01", "close": 17.0, "volume": 2610145.0}, {"date": "2023-06-02", "close": 17.2, "volume": 2127292.0}, {"date": "2023-06-05", "close": 16.9, "volume": 1564142.0}, {"date": "2023-06-06", "close": 17.7, "volume": 1523855.0}, {"date": "2023-06-07", "close": 17.3, "volume": 2095407.0}, {"date": "2023-06-08", "close": 16.7, "volume": 2360795.0}, {"date": "2023-06-09", "close": 15.9, "volume": 2126657.0}, {"date": "2023-06-12", "close": 16.7, "volume": 1886349.0}, {"date": "2023-06-13", "close": 17.1, "volume": 1477612.0}, {"date": "2023-06-14", "close": 16.4, "volume": 1556523.0}, {"date": "2023-06-15", "close": 16.1, "volume": 1923941.0}, {"date": "2023-06-16", "close": 15.6, "volume": 1796367.0}, {"date": "2023-06-20", "close": 15.5, "volume": 1310528.0}, {"date": "2023-06-21", "close": 15.8, "volume": 2188078.0}, {"date": "2023-06-22", "close": 16.1, "volume": 1090225.0}, {"date": "2023-06-23", "close": 15.2, "volume": 1631648.0}, {"date": "2023-06-26", "close": 15.8, "volume": 1106998.0}, {"date": "2023-06-27", "close": 16.0, "volume": 957309.0}, {"date": "2023-06-28", "close": 15.8, "volume": 1069378.0}, {"date": "2023-06-29", "close": 16.1, "volume": 1220293.0}, {"date": "2023-06-30", "close": 15.6, "volume": 1867750.0}, {"date": "2023-07-03", "close": 16.9, "volume": 2669859.0}, {"date": "2023-07-05", "close": 16.4, "volume": 1461160.0}, {"date": "2023-07-06", "close": 15.5, "volume": 2146294.0}, {"date": "2023-07-07", "close": 16.4, "volume": 1603080.0}, {"date": "2023-07-10", "close": 17.2, "volume": 2074538.0}, {"date": "2023-07-11", "close": 17.7, "volume": 2665949.0}, {"date": "2023-07-12", "close": 17.2, "volume": 2264534.0}, {"date": "2023-07-13", "close": 18.1, "volume": 1779014.0}, {"date": "2023-07-14", "close": 16.6, "volume": 2097237.0}, {"date": "2023-07-17", "close": 16.9, "volume": 661241.0}, {"date": "2023-07-18", "close": 16.6, "volume": 1108540.0}, {"date": "2023-07-19", "close": 17.7, "volume": 1661856.0}, {"date": "2023-07-20", "close": 16.5, "volume": 1508623.0}, {"date": "2023-07-21", "close": 16.8, "volume": 905773.0}, {"date": "2023-07-24", "close": 16.9, "volume": 852213.0}, {"date": "2023-07-25", "close": 16.8, "volume": 1077435.0}, {"date": "2023-07-26", "close": 19.3, "volume": 9707699.0}, {"date": "2023-07-27", "close": 21.4, "volume": 6361669.0}, {"date": "2023-07-28", "close": 22.7, "volume": 4078689.0}, {"date": "2023-07-31", "close": 25.3, "volume": 4687498.0}, {"date": "2023-08-01", "close": 23.8, "volume": 3188443.0}, {"date": "2023-08-02", "close": 23.7, "volume": 3926791.0}, {"date": "2023-08-03", "close": 24.1, "volume": 1719269.0}, {"date": "2023-08-04", "close": 23.0, "volume": 2244196.0}, {"date": "2023-08-07", "close": 22.2, "volume": 2034937.0}, {"date": "2023-08-08", "close": 30.2, "volume": 12576970.0}, {"date": "2023-08-09", "close": 28.6, "volume": 4946444.0}, {"date": "2023-08-10", "close": 26.2, "volume": 3662844.0}, {"date": "2023-08-11", "close": 26.2, "volume": 2192329.0}, {"date": "2023-08-14", "close": 26.2, "volume": 1632343.0}, {"date": "2023-08-15", "close": 25.2, "volume": 1933228.0}, {"date": "2023-08-16", "close": 26.3, "volume": 3600543.0}, {"date": "2023-08-17", "close": 26.6, "volume": 2194687.0}, {"date": "2023-08-18", "close": 26.4, "volume": 2236671.0}, {"date": "2023-08-21", "close": 24.9, "volume": 2146992.0}, {"date": "2023-08-22", "close": 24.9, "volume": 1335112.0}, {"date": "2023-08-23", "close": 24.9, "volume": 1015770.0}, {"date": "2023-08-24", "close": 22.6, "volume": 1997662.0}, {"date": "2023-08-25", "close": 23.4, "volume": 1189892.0}, {"date": "2023-08-28", "close": 23.5, "volume": 786919.0}, {"date": "2023-08-29", "close": 24.0, "volume": 1134153.0}, {"date": "2023-08-30", "close": 26.6, "volume": 7624884.0}, {"date": "2023-08-31", "close": 29.6, "volume": 8982773.0}, {"date": "2023-09-01", "close": 29.9, "volume": 5123302.0}, {"date": "2023-09-05", "close": 30.9, "volume": 7608224.0}, {"date": "2023-09-06", "close": 29.8, "volume": 5385147.0}, {"date": "2023-09-07", "close": 29.6, "volume": 3478475.0}, {"date": "2023-09-08", "close": 30.2, "volume": 3980085.0}, {"date": "2023-09-11", "close": 33.1, "volume": 8996805.0}, {"date": "2023-09-12", "close": 29.1, "volume": 6023154.0}, {"date": "2023-09-13", "close": 29.4, "volume": 2868987.0}, {"date": "2023-09-14", "close": 29.8, "volume": 3435243.0}, {"date": "2023-09-15", "close": 29.3, "volume": 4386005.0}, {"date": "2023-09-18", "close": 25.6, "volume": 5913973.0}, {"date": "2023-09-19", "close": 24.6, "volume": 2775412.0}, {"date": "2023-09-20", "close": 24.7, "volume": 2230033.0}, {"date": "2023-09-21", "close": 23.85, "volume": 2225306.0}, {"date": "2023-09-22", "close": 24.0, "volume": 1910642.0}, {"date": "2023-09-25", "close": 25.7, "volume": 2153715.0}, {"date": "2023-09-26", "close": 24.0, "volume": 1779339.0}, {"date": "2023-09-27", "close": 24.0, "volume": 3439349.0}, {"date": "2023-09-28", "close": 23.5, "volume": 1820185.0}, {"date": "2023-09-29", "close": 23.9, "volume": 1559765.0}, {"date": "2023-10-02", "close": 22.7, "volume": 2322290.0}, {"date": "2023-10-03", "close": 22.4, "volume": 1700959.0}, {"date": "2023-10-04", "close": 22.2, "volume": 3667761.0}, {"date": "2023-10-05", "close": 21.2, "volume": 2243489.0}, {"date": "2023-10-06", "close": 20.6, "volume": 2117881.0}, {"date": "2023-10-09", "close": 20.3, "volume": 1865030.0}, {"date": "2023-10-10", "close": 21.3, "volume": 1658505.0}, {"date": "2023-10-11", "close": 20.5, "volume": 1315185.0}, {"date": "2023-10-12", "close": 19.7, "volume": 1297518.0}, {"date": "2023-10-13", "close": 20.1, "volume": 1127586.0}, {"date": "2023-10-16", "close": 20.3, "volume": 1175997.0}, {"date": "2023-10-17", "close": 20.8, "volume": 1030736.0}, {"date": "2023-10-18", "close": 19.8, "volume": 1493120.0}, {"date": "2023-10-19", "close": 19.1, "volume": 1174406.0}, {"date": "2023-10-20", "close": 18.4, "volume": 1329611.0}, {"date": "2023-10-23", "close": 17.8, "volume": 1408734.0}, {"date": "2023-10-24", "close": 19.3, "volume": 1424763.0}, {"date": "2023-10-25", "close": 17.9, "volume": 1148516.0}, {"date": "2023-10-26", "close": 17.7, "volume": 1167992.0}, {"date": "2023-10-27", "close": 17.1, "volume": 1045997.0}, {"date": "2023-10-30", "close": 17.3, "volume": 1154474.0}, {"date": "2023-10-31", "close": 18.0, "volume": 957700.0}, {"date": "2023-11-01", "close": 17.3, "volume": 891716.0}, {"date": "2023-11-02", "close": 18.2, "volume": 1071376.0}, {"date": "2023-11-03", "close": 19.2, "volume": 1192244.0}, {"date": "2023-11-06", "close": 18.3, "volume": 1239514.0}, {"date": "2023-11-07", "close": 17.9, "volume": 1017403.0}, {"date": "2023-11-08", "close": 17.4, "volume": 941779.0}, {"date": "2023-11-09", "close": 16.6, "volume": 1267336.0}, {"date": "2023-11-10", "close": 16.7, "volume": 1075654.0}, {"date": "2023-11-13", "close": 16.8, "volume": 779583.0}, {"date": "2023-11-14", "close": 17.3, "volume": 1278977.0}, {"date": "2023-11-15", "close": 18.2, "volume": 1785979.0}, {"date": "2023-11-16", "close": 17.5, "volume": 901406.0}, {"date": "2023-11-17", "close": 18.3, "volume": 1296437.0}, {"date": "2023-11-20", "close": 18.15, "volume": 1164035.0}, {"date": "2023-11-21", "close": 17.8, "volume": 853954.0}, {"date": "2023-11-22", "close": 17.9, "volume": 614026.0}, {"date": "2023-11-24", "close": 18.0, "volume": 364695.0}, {"date": "2023-11-27", "close": 17.7, "volume": 719539.0}, {"date": "2023-11-28", "close": 17.7, "volume": 838159.0}, {"date": "2023-11-29", "close": 18.1, "volume": 1208440.0}, {"date": "2023-11-30", "close": 18.1, "volume": 1046871.0}, {"date": "2023-12-01", "close": 19.0, "volume": 1444071.0}, {"date": "2023-12-04", "close": 20.6, "volume": 2370459.0}, {"date": "2023-12-05", "close": 18.65, "volume": 2282610.0}, {"date": "2023-12-06", "close": 18.4, "volume": 1265660.0}, {"date": "2023-12-07", "close": 18.6, "volume": 1610779.0}, {"date": "2023-12-08", "close": 19.2, "volume": 1454281.0}, {"date": "2023-12-11", "close": 18.4, "volume": 1775521.0}, {"date": "2023-12-12", "close": 18.0, "volume": 1285915.0}, {"date": "2023-12-13", "close": 19.1, "volume": 2007765.0}, {"date": "2023-12-14", "close": 20.6, "volume": 3669622.0}, {"date": "2023-12-15", "close": 20.55, "volume": 2074264.0}, {"date": "2023-12-18", "close": 19.8, "volume": 1837330.0}, {"date": "2023-12-19", "close": 20.5, "volume": 1542841.0}, {"date": "2023-12-20", "close": 20.05, "volume": 4093321.0}, {"date": "2023-12-21", "close": 20.3, "volume": 2335070.0}, {"date": "2023-12-22", "close": 21.9, "volume": 4531789.0}, {"date": "2023-12-26", "close": 22.9, "volume": 2889760.0}, {"date": "2023-12-27", "close": 22.4, "volume": 3303857.0}, {"date": "2023-12-28", "close": 24.1, "volume": 3574937.0}, {"date": "2023-12-29", "close": 23.0, "volume": 2831181.0}, {"date": "2024-01-02", "close": 22.2, "volume": 2475507.0}, {"date": "2024-01-03", "close": 23.0, "volume": 3610871.0}, {"date": "2024-01-04", "close": 22.9, "volume": 2707756.0}, {"date": "2024-01-05", "close": 22.8, "volume": 2157683.0}, {"date": "2024-01-08", "close": 23.4, "volume": 2797634.0}, {"date": "2024-01-09", "close": 21.1, "volume": 5863025.0}, {"date": "2024-01-10", "close": 20.0, "volume": 3881107.0}, {"date": "2024-01-11", "close": 19.0, "volume": 3593947.0}, {"date": "2024-01-12", "close": 18.7, "volume": 2913112.0}, {"date": "2024-01-16", "close": 20.9, "volume": 3897613.0}, {"date": "2024-01-17", "close": 20.6, "volume": 2144398.0}, {"date": "2024-01-18", "close": 19.4, "volume": 2269911.0}, {"date": "2024-01-19", "close": 20.0, "volume": 2147379.0}, {"date": "2024-01-22", "close": 20.3, "volume": 1507148.0}, {"date": "2024-01-23", "close": 20.3, "volume": 1276380.0}, {"date": "2024-01-24", "close": 19.7, "volume": 1786014.0}, {"date": "2024-01-25", "close": 19.9, "volume": 1472787.0}, {"date": "2024-01-26", "close": 19.1, "volume": 1295276.0}, {"date": "2024-01-29", "close": 19.6, "volume": 1724601.0}, {"date": "2024-01-30", "close": 19.0, "volume": 1173424.0}, {"date": "2024-01-31", "close": 18.3, "volume": 2172735.0}, {"date": "2024-02-01", "close": 19.6, "volume": 2818343.0}, {"date": "2024-02-02", "close": 18.8, "volume": 2620413.0}, {"date": "2024-02-05", "close": 18.1, "volume": 1650325.0}, {"date": "2024-02-06", "close": 19.7, "volume": 2616972.0}, {"date": "2024-02-07", "close": 18.9, "volume": 1840721.0}, {"date": "2024-02-08", "close": 18.9, "volume": 1579093.0}, {"date": "2024-02-09", "close": 18.8, "volume": 1508056.0}, {"date": "2024-02-12", "close": 18.9, "volume": 1818213.0}, {"date": "2024-02-13", "close": 17.7, "volume": 2703842.0}, {"date": "2024-02-14", "close": 18.4, "volume": 2172662.0}, {"date": "2024-02-15", "close": 18.5, "volume": 1582367.0}, {"date": "2024-02-16", "close": 19.2, "volume": 2046617.0}, {"date": "2024-02-20", "close": 18.0, "volume": 1726719.0}, {"date": "2024-02-21", "close": 17.8, "volume": 1747203.0}, {"date": "2024-02-22", "close": 17.9, "volume": 1486430.0}, {"date": "2024-02-23", "close": 17.6, "volume": 2091147.0}, {"date": "2024-02-26", "close": 17.4, "volume": 1365734.0}, {"date": "2024-02-27", "close": 18.1, "volume": 1731744.0}, {"date": "2024-02-28", "close": 17.5, "volume": 1352330.0}, {"date": "2024-02-29", "close": 17.3, "volume": 1378005.0}, {"date": "2024-03-01", "close": 17.3, "volume": 1136607.0}, {"date": "2024-03-04", "close": 17.0, "volume": 1713560.0}, {"date": "2024-03-05", "close": 16.5, "volume": 2056792.0}, {"date": "2024-03-06", "close": 16.3, "volume": 2029329.0}, {"date": "2024-03-07", "close": 16.4, "volume": 1757515.0}, {"date": "2024-03-08", "close": 17.0, "volume": 2366715.0}, {"date": "2024-03-11", "close": 16.7, "volume": 1032750.0}, {"date": "2024-03-12", "close": 16.8, "volume": 841514.0}, {"date": "2024-03-13", "close": 16.7, "volume": 770877.0}, {"date": "2024-03-14", "close": 16.0, "volume": 1186012.0}, {"date": "2024-03-15", "close": 17.3, "volume": 2423685.0}, {"date": "2024-03-18", "close": 19.2, "volume": 6374663.0}, {"date": "2024-03-19", "close": 19.2, "volume": 3102348.0}, {"date": "2024-03-20", "close": 19.8, "volume": 3763628.0}, {"date": "2024-03-21", "close": 19.5, "volume": 2625108.0}, {"date": "2024-03-22", "close": 23.1, "volume": 9607227.0}, {"date": "2024-03-25", "close": 21.5, "volume": 5380943.0}, {"date": "2024-03-26", "close": 23.1, "volume": 7070705.0}, {"date": "2024-03-27", "close": 24.8, "volume": 6109156.0}, {"date": "2024-03-28", "close": 24.7, "volume": 5192375.0}, {"date": "2024-04-01", "close": 24.3, "volume": 3578799.0}, {"date": "2024-04-02", "close": 24.1, "volume": 4346821.0}, {"date": "2024-04-03", "close": 28.5, "volume": 7501977.0}, {"date": "2024-04-04", "close": 26.8, "volume": 8243032.0}, {"date": "2024-04-05", "close": 25.95, "volume": 4006751.0}, {"date": "2024-04-08", "close": 25.9, "volume": 3880107.0}, {"date": "2024-04-09", "close": 20.55, "volume": 8032989.0}, {"date": "2024-04-10", "close": 20.2, "volume": 3491314.0}, {"date": "2024-04-11", "close": 19.0, "volume": 4205150.0}, {"date": "2024-04-12", "close": 18.2, "volume": 3644920.0}, {"date": "2024-04-15", "close": 17.8, "volume": 3256519.0}, {"date": "2024-04-16", "close": 18.3, "volume": 3855468.0}, {"date": "2024-04-17", "close": 17.2, "volume": 4009122.0}, {"date": "2024-04-18", "close": 17.2, "volume": 3052157.0}, {"date": "2024-04-19", "close": 17.3, "volume": 2067889.0}, {"date": "2024-04-22", "close": 17.2, "volume": 2287044.0}, {"date": "2024-04-23", "close": 18.4, "volume": 2519442.0}, {"date": "2024-04-24", "close": 18.4, "volume": 1793323.0}, {"date": "2024-04-25", "close": 17.5, "volume": 1840448.0}, {"date": "2024-04-26", "close": 17.8, "volume": 2042744.0}, {"date": "2024-04-29", "close": 17.7, "volume": 1691956.0}, {"date": "2024-04-30", "close": 24.7, "volume": 15432700.0}, {"date": "2024-05-01", "close": 20.2, "volume": 9364877.0}, {"date": "2024-05-02", "close": 20.2, "volume": 3803403.0}, {"date": "2024-05-03", "close": 21.0, "volume": 3158958.0}, {"date": "2024-05-06", "close": 20.5, "volume": 3268991.0}, {"date": "2024-05-07", "close": 19.8, "volume": 2330512.0}, {"date": "2024-05-08", "close": 19.5, "volume": 1711839.0}, {"date": "2024-05-09", "close": 19.8, "volume": 2073788.0}, {"date": "2024-05-10", "close": 19.3, "volume": 1485951.0}, {"date": "2024-05-13", "close": 19.9, "volume": 1982842.0}, {"date": "2024-05-14", "close": 20.9, "volume": 5936337.0}, {"date": "2024-05-15", "close": 20.7, "volume": 1888424.0}, {"date": "2024-05-16", "close": 21.2, "volume": 6526219.0}, {"date": "2024-05-17", "close": 19.8, "volume": 5242115.0}, {"date": "2024-05-20", "close": 19.4, "volume": 2697440.0}, {"date": "2024-05-21", "close": 19.1, "volume": 1300966.0}, {"date": "2024-05-22", "close": 18.6, "volume": 1494330.0}, {"date": "2024-05-23", "close": 18.3, "volume": 1448910.0}, {"date": "2024-05-24", "close": 18.5, "volume": 1021700.0}, {"date": "2024-05-28", "close": 18.2, "volume": 1300538.0}, {"date": "2024-05-29", "close": 18.1, "volume": 1086856.0}, {"date": "2024-05-30", "close": 18.0, "volume": 1755567.0}, {"date": "2024-05-31", "close": 18.0, "volume": 1406325.0}, {"date": "2024-06-03", "close": 17.95, "volume": 1333320.0}, {"date": "2024-06-04", "close": 17.8, "volume": 1320609.0}, {"date": "2024-06-05", "close": 17.9, "volume": 1061532.0}, {"date": "2024-06-06", "close": 17.9, "volume": 1681055.0}, {"date": "2024-06-07", "close": 17.7, "volume": 1068084.0}, {"date": "2024-06-10", "close": 17.8, "volume": 1326186.0}, {"date": "2024-06-11", "close": 17.45, "volume": 1248899.0}, {"date": "2024-06-12", "close": 17.7, "volume": 1901145.0}, {"date": "2024-06-13", "close": 17.5, "volume": 1038134.0}, {"date": "2024-06-14", "close": 17.0, "volume": 1656453.0}, {"date": "2024-06-17", "close": 16.9, "volume": 1050074.0}, {"date": "2024-06-18", "close": 16.9, "volume": 761505.0}, {"date": "2024-06-20", "close": 16.9, "volume": 997011.0}, {"date": "2024-06-21", "close": 16.6, "volume": 1119524.0}, {"date": "2024-06-24", "close": 16.6, "volume": 1016603.0}, {"date": "2024-06-25", "close": 16.2, "volume": 1320564.0}, {"date": "2024-06-26", "close": 16.9, "volume": 1249726.0}, {"date": "2024-06-27", "close": 17.3, "volume": 1386495.0}, {"date": "2024-06-28", "close": 16.6, "volume": 1170558.0}, {"date": "2024-07-01", "close": 16.8, "volume": 1054366.0}, {"date": "2024-07-02", "close": 16.5, "volume": 802800.0}, {"date": "2024-07-03", "close": 17.3, "volume": 1694536.0}, {"date": "2024-07-05", "close": 17.3, "volume": 1014328.0}, {"date": "2024-07-08", "close": 17.45, "volume": 1094182.0}, {"date": "2024-07-09", "close": 17.6, "volume": 1642941.0}, {"date": "2024-07-10", "close": 18.3, "volume": 1093890.0}, {"date": "2024-07-11", "close": 18.5, "volume": 1649497.0}, {"date": "2024-07-12", "close": 18.8, "volume": 1218262.0}, {"date": "2024-07-15", "close": 19.1, "volume": 2172743.0}, {"date": "2024-07-16", "close": 19.3, "volume": 1883025.0}, {"date": "2024-07-17", "close": 19.0, "volume": 2089957.0}, {"date": "2024-07-18", "close": 18.3, "volume": 1819436.0}, {"date": "2024-07-19", "close": 17.9, "volume": 1406804.0}, {"date": "2024-07-22", "close": 19.2, "volume": 2114878.0}, {"date": "2024-07-23", "close": 18.9, "volume": 1792605.0}, {"date": "2024-07-24", "close": 17.9, "volume": 2265395.0}, {"date": "2024-07-25", "close": 17.8, "volume": 1438833.0}, {"date": "2024-07-26", "close": 18.3, "volume": 1075776.0}, {"date": "2024-07-29", "close": 18.3, "volume": 3138981.0}, {"date": "2024-07-30", "close": 20.1, "volume": 7213246.0}, {"date": "2024-07-31", "close": 20.3, "volume": 3145126.0}, {"date": "2024-08-01", "close": 19.9, "volume": 3323795.0}, {"date": "2024-08-02", "close": 18.6, "volume": 2374801.0}, {"date": "2024-08-05", "close": 17.3, "volume": 2377231.0}, {"date": "2024-08-06", "close": 18.1, "volume": 1543007.0}, {"date": "2024-08-07", "close": 17.5, "volume": 3156040.0}, {"date": "2024-08-08", "close": 18.5, "volume": 2429739.0}, {"date": "2024-08-09", "close": 17.9, "volume": 1561968.0}, {"date": "2024-08-12", "close": 17.85, "volume": 1095196.0}, {"date": "2024-08-13", "close": 18.65, "volume": 1810994.0}, {"date": "2024-08-14", "close": 19.2, "volume": 3734837.0}, {"date": "2024-08-15", "close": 19.5, "volume": 1953329.0}, {"date": "2024-08-16", "close": 19.4, "volume": 1613743.0}, {"date": "2024-08-19", "close": 19.3, "volume": 1568438.0}, {"date": "2024-08-20", "close": 18.7, "volume": 1404070.0}, {"date": "2024-08-21", "close": 18.9, "volume": 2078949.0}, {"date": "2024-08-22", "close": 18.7, "volume": 1228273.0}, {"date": "2024-08-23", "close": 19.3, "volume": 1644815.0}, {"date": "2024-08-26", "close": 18.6, "volume": 1805784.0}, {"date": "2024-08-27", "close": 17.5, "volume": 3881978.0}, {"date": "2024-08-28", "close": 17.0, "volume": 3516187.0}, {"date": "2024-08-29", "close": 17.0, "volume": 1661319.0}, {"date": "2024-08-30", "close": 17.1, "volume": 1436754.0}, {"date": "2024-09-03", "close": 16.8, "volume": 1961078.0}, {"date": "2024-09-04", "close": 16.6, "volume": 1659900.0}, {"date": "2024-09-05", "close": 16.8, "volume": 1624819.0}, {"date": "2024-09-06", "close": 16.2, "volume": 2395620.0}, {"date": "2024-09-09", "close": 17.0, "volume": 3057389.0}, {"date": "2024-09-10", "close": 17.0, "volume": 1870605.0}, {"date": "2024-09-11", "close": 17.2, "volume": 1865554.0}, {"date": "2024-09-12", "close": 17.0, "volume": 1950078.0}, {"date": "2024-09-13", "close": 17.4, "volume": 2072524.0}, {"date": "2024-09-16", "close": 18.0, "volume": 1614185.0}, {"date": "2024-09-17", "close": 18.1, "volume": 2066215.0}, {"date": "2024-09-18", "close": 18.0, "volume": 2140961.0}, {"date": "2024-09-19", "close": 17.8, "volume": 1556861.0}, {"date": "2024-09-20", "close": 17.2, "volume": 2171745.0}, {"date": "2024-09-23", "close": 16.9, "volume": 2591279.0}, {"date": "2024-09-24", "close": 17.2, "volume": 4027604.0}, {"date": "2024-09-25", "close": 16.8, "volume": 1657495.0}, {"date": "2024-09-26", "close": 17.4, "volume": 2916324.0}, {"date": "2024-09-27", "close": 17.4, "volume": 1499543.0}, {"date": "2024-09-30", "close": 17.6, "volume": 3524671.0}, {"date": "2024-10-01", "close": 16.8, "volume": 3284932.0}, {"date": "2024-10-02", "close": 16.8, "volume": 2832319.0}, {"date": "2024-10-03", "close": 17.0, "volume": 3854350.0}, {"date": "2024-10-04", "close": 16.9, "volume": 2325836.0}, {"date": "2024-10-07", "close": 16.5, "volume": 2249504.0}, {"date": "2024-10-08", "close": 16.5, "volume": 2583765.0}, {"date": "2024-10-09", "close": 16.3, "volume": 3645947.0}, {"date": "2024-10-10", "close": 15.9, "volume": 3560540.0}, {"date": "2024-10-11", "close": 16.3, "volume": 2497968.0}, {"date": "2024-10-14", "close": 15.9, "volume": 2067576.0}, {"date": "2024-10-15", "close": 15.7, "volume": 1916018.0}, {"date": "2024-10-16", "close": 15.8, "volume": 1170387.0}, {"date": "2024-10-17", "close": 15.7, "volume": 1041254.0}, {"date": "2024-10-18", "close": 15.9, "volume": 990215.0}, {"date": "2024-10-21", "close": 15.8, "volume": 1046019.0}, {"date": "2024-10-22", "close": 17.1, "volume": 5165067.0}, {"date": "2024-10-23", "close": 16.8, "volume": 3093446.0}, {"date": "2024-10-24", "close": 16.4, "volume": 1880957.0}, {"date": "2024-10-25", "close": 16.9, "volume": 2836494.0}, {"date": "2024-10-28", "close": 17.3, "volume": 2602180.0}, {"date": "2024-10-29", "close": 17.1, "volume": 2331710.0}, {"date": "2024-10-30", "close": 16.9, "volume": 1577535.0}, {"date": "2024-10-31", "close": 16.4, "volume": 1377892.0}, {"date": "2024-11-01", "close": 16.4, "volume": 1624107.0}, {"date": "2024-11-04", "close": 17.3, "volume": 6626838.0}, {"date": "2024-11-05", "close": 17.7, "volume": 2779367.0}, {"date": "2024-11-06", "close": 15.4, "volume": 5607058.0}, {"date": "2024-11-07", "close": 15.5, "volume": 2960128.0}, {"date": "2024-11-08", "close": 14.9, "volume": 2849363.0}, {"date": "2024-11-11", "close": 14.0, "volume": 4065901.0}, {"date": "2024-11-12", "close": 14.7, "volume": 4220161.0}, {"date": "2024-11-13", "close": 14.4, "volume": 2859848.0}, {"date": "2024-11-14", "close": 13.8, "volume": 2147438.0}, {"date": "2024-11-15", "close": 13.5, "volume": 2522573.0}, {"date": "2024-11-18", "close": 13.2, "volume": 2927670.0}, {"date": "2024-11-19", "close": 13.1, "volume": 2334694.0}, {"date": "2024-11-20", "close": 12.9, "volume": 2793254.0}, {"date": "2024-11-21", "close": 13.1, "volume": 3041773.0}, {"date": "2024-11-22", "close": 13.4, "volume": 2198921.0}, {"date": "2024-11-25", "close": 14.2, "volume": 3100420.0}, {"date": "2024-11-26", "close": 13.6, "volume": 2148262.0}, {"date": "2024-11-27", "close": 13.7, "volume": 1994638.0}, {"date": "2024-11-29", "close": 13.4, "volume": 1114101.0}, {"date": "2024-12-02", "close": 13.4, "volume": 2657600.0}, {"date": "2024-12-03", "close": 13.0, "volume": 2992227.0}, {"date": "2024-12-04", "close": 12.8, "volume": 1832728.0}, {"date": "2024-12-05", "close": 13.0, "volume": 3750145.0}, {"date": "2024-12-06", "close": 12.8, "volume": 3443113.0}, {"date": "2024-12-09", "close": 13.1, "volume": 4149511.0}, {"date": "2024-12-10", "close": 12.8, "volume": 3180095.0}, {"date": "2024-12-11", "close": 12.6, "volume": 3881451.0}, {"date": "2024-12-12", "close": 12.1, "volume": 3215334.0}, {"date": "2024-12-13", "close": 11.9, "volume": 4854800.0}, {"date": "2024-12-16", "close": 12.0, "volume": 3060573.0}, {"date": "2024-12-17", "close": 12.4, "volume": 2689161.0}, {"date": "2024-12-18", "close": 11.6, "volume": 2762362.0}, {"date": "2024-12-19", "close": 11.6, "volume": 2558442.0}, {"date": "2024-12-20", "close": 12.6, "volume": 3843642.0}, {"date": "2024-12-23", "close": 14.3, "volume": 8665470.0}, {"date": "2024-12-24", "close": 14.1, "volume": 5268670.0}, {"date": "2024-12-26", "close": 14.8, "volume": 3375880.0}, {"date": "2024-12-27", "close": 14.3, "volume": 4074659.0}, {"date": "2024-12-30", "close": 13.6, "volume": 4378930.0}, {"date": "2024-12-31", "close": 13.3, "volume": 3655319.0}, {"date": "2025-01-02", "close": 14.6, "volume": 5693431.0}, {"date": "2025-01-03", "close": 14.5, "volume": 4173927.0}, {"date": "2025-01-06", "close": 14.0, "volume": 4542358.0}, {"date": "2025-01-07", "close": 14.5, "volume": 5164001.0}, {"date": "2025-01-08", "close": 13.7, "volume": 5227042.0}, {"date": "2025-01-10", "close": 12.3, "volume": 6084177.0}, {"date": "2025-01-13", "close": 11.8, "volume": 2336831.0}, {"date": "2025-01-14", "close": 11.8, "volume": 3712956.0}, {"date": "2025-01-15", "close": 11.8, "volume": 3624169.0}, {"date": "2025-01-16", "close": 11.8, "volume": 5175027.0}, {"date": "2025-01-17", "close": 12.0, "volume": 3391924.0}, {"date": "2025-01-21", "close": 11.7, "volume": 5271014.0}, {"date": "2025-01-22", "close": 11.3, "volume": 3764538.0}, {"date": "2025-01-23", "close": 11.2, "volume": 4261276.0}, {"date": "2025-01-24", "close": 11.4, "volume": 3623173.0}, {"date": "2025-01-27", "close": 11.0, "volume": 3454184.0}, {"date": "2025-01-28", "close": 10.9, "volume": 2778411.0}, {"date": "2025-01-29", "close": 10.4, "volume": 6139463.0}, {"date": "2025-01-30", "close": 11.3, "volume": 4565966.0}, {"date": "2025-01-31", "close": 10.5, "volume": 3841920.0}, {"date": "2025-02-03", "close": 9.9, "volume": 5394609.0}, {"date": "2025-02-04", "close": 10.0, "volume": 3829346.0}, {"date": "2025-02-05", "close": 10.7, "volume": 11436870.0}, {"date": "2025-02-06", "close": 10.6, "volume": 6216201.0}, {"date": "2025-02-07", "close": 10.0, "volume": 6616060.0}, {"date": "2025-02-10", "close": 9.805, "volume": 8026047.0}, {"date": "2025-02-11", "close": 9.394, "volume": 4338336.0}, {"date": "2025-02-12", "close": 9.493, "volume": 2901199.0}, {"date": "2025-02-13", "close": 9.433, "volume": 4167396.0}, {"date": "2025-02-14", "close": 9.328, "volume": 2616992.0}, {"date": "2025-02-18", "close": 8.946, "volume": 5600345.0}, {"date": "2025-02-19", "close": 8.737, "volume": 5661108.0}, {"date": "2025-02-20", "close": 8.677, "volume": 3335089.0}, {"date": "2025-02-21", "close": 9.515, "volume": 8217116.0}, {"date": "2025-02-24", "close": 8.401, "volume": 4049088.0}, {"date": "2025-02-25", "close": 8.07, "volume": 3656987.0}, {"date": "2025-02-26", "close": 7.974, "volume": 1836042.0}, {"date": "2025-02-27", "close": 7.6, "volume": 3183133.0}, {"date": "2025-02-28", "close": 7.35, "volume": 4134443.0}, {"date": "2025-03-03", "close": 6.834, "volume": 3218650.0}, {"date": "2025-03-04", "close": 6.941, "volume": 3434141.0}, {"date": "2025-03-05", "close": 7.183, "volume": 4889141.0}, {"date": "2025-03-06", "close": 6.758, "volume": 3089538.0}, {"date": "2025-03-07", "close": 6.937, "volume": 4101053.0}, {"date": "2025-03-10", "close": 6.506, "volume": 2387219.0}, {"date": "2025-03-11", "close": 6.096, "volume": 4999540.0}, {"date": "2025-03-12", "close": 6.396, "volume": 7105313.0}, {"date": "2025-03-13", "close": 5.891, "volume": 4193794.0}, {"date": "2025-03-14", "close": 6.099, "volume": 3707444.0}, {"date": "2025-03-17", "close": 6.445, "volume": 5076272.0}, {"date": "2025-03-18", "close": 6.757, "volume": 4650814.0}, {"date": "2025-03-19", "close": 6.422, "volume": 3898946.0}, {"date": "2025-03-20", "close": 6.485, "volume": 1828646.0}, {"date": "2025-03-21", "close": 6.5, "volume": 3437243.0}, {"date": "2025-03-24", "close": 6.823, "volume": 2405717.0}, {"date": "2025-03-25", "close": 6.816, "volume": 1381516.0}, {"date": "2025-03-26", "close": 6.552, "volume": 1262180.0}, {"date": "2025-03-27", "close": 7.14, "volume": 4813314.0}, {"date": "2025-03-28", "close": 6.627, "volume": 1714760.0}, {"date": "2025-03-31", "close": 6.575, "volume": 1766023.0}, {"date": "2025-04-01", "close": 6.542, "volume": 1488622.0}, {"date": "2025-04-02", "close": 6.514, "volume": 989079.0}, {"date": "2025-04-03", "close": 6.179, "volume": 1216880.0}, {"date": "2025-04-04", "close": 5.922, "volume": 2222243.0}, {"date": "2025-04-07", "close": 5.793, "volume": 2449236.0}, {"date": "2025-04-08", "close": 4.563, "volume": 6271479.0}, {"date": "2025-04-09", "close": 5.301, "volume": 3208322.0}, {"date": "2025-04-10", "close": 5.054, "volume": 2829928.0}, {"date": "2025-04-11", "close": 4.874, "volume": 2291299.0}, {"date": "2025-04-14", "close": 4.868, "volume": 2910934.0}, {"date": "2025-04-15", "close": 4.728, "volume": 1982819.0}, {"date": "2025-04-16", "close": 4.758, "volume": 3089681.0}, {"date": "2025-04-17", "close": 4.5, "volume": 4427247.0}, {"date": "2025-04-21", "close": 4.476, "volume": 1403565.0}, {"date": "2025-04-22", "close": 4.579, "volume": 2187238.0}, {"date": "2025-04-23", "close": 4.403, "volume": 2354720.0}, {"date": "2025-04-24", "close": 4.923, "volume": 4015791.0}, {"date": "2025-04-25", "close": 4.871, "volume": 3087730.0}, {"date": "2025-04-28", "close": 4.769, "volume": 1556957.0}, {"date": "2025-04-29", "close": 4.898, "volume": 2821432.0}, {"date": "2025-04-30", "close": 4.851, "volume": 2766399.0}, {"date": "2025-05-01", "close": 4.855, "volume": 1747806.0}, {"date": "2025-05-02", "close": 4.551, "volume": 2244763.0}, {"date": "2025-05-05", "close": 4.394, "volume": 2011734.0}, {"date": "2025-05-06", "close": 4.21, "volume": 2387685.0}, {"date": "2025-05-07", "close": 4.323, "volume": 1258567.0}, {"date": "2025-05-08", "close": 4.423, "volume": 2222822.0}, {"date": "2025-05-09", "close": 4.278, "volume": 1494263.0}, {"date": "2025-05-12", "close": 4.593, "volume": 2689371.0}, {"date": "2025-05-13", "close": 4.504, "volume": 2056253.0}, {"date": "2025-05-14", "close": 4.414, "volume": 1261324.0}, {"date": "2025-05-15", "close": 4.4, "volume": 2280438.0}, {"date": "2025-05-16", "close": 4.531, "volume": 3831414.0}, {"date": "2025-05-19", "close": 4.531, "volume": 2246362.0}, {"date": "2025-05-20", "close": 4.529, "volume": 1898405.0}, {"date": "2025-05-21", "close": 4.329, "volume": 3093297.0}, {"date": "2025-05-22", "close": 4.47, "volume": 1593597.0}, {"date": "2025-05-23", "close": 4.424, "volume": 1472524.0}, {"date": "2025-05-27", "close": 4.433, "volume": 1594312.0}, {"date": "2025-05-28", "close": 4.497, "volume": 2292445.0}, {"date": "2025-05-29", "close": 4.646, "volume": 1683327.0}, {"date": "2025-05-30", "close": 4.257, "volume": 2557705.0}, {"date": "2025-06-02", "close": 4.071, "volume": 3493663.0}, {"date": "2025-06-03", "close": 4.004, "volume": 6700650.0}, {"date": "2025-06-04", "close": 4.091, "volume": 2982848.0}, {"date": "2025-06-05", "close": 3.882, "volume": 3301260.0}, {"date": "2025-06-06", "close": 4.056, "volume": 2879581.0}, {"date": "2025-06-09", "close": 4.1, "volume": 2820763.0}, {"date": "2025-06-10", "close": 4.197, "volume": 2449891.0}, {"date": "2025-06-11", "close": 4.258, "volume": 4535799.0}, {"date": "2025-06-12", "close": 4.163, "volume": 1694156.0}, {"date": "2025-06-13", "close": 4.04, "volume": 1123264.0}, {"date": "2025-06-16", "close": 4.225, "volume": 1645631.0}, {"date": "2025-06-17", "close": 3.842, "volume": 3216778.0}, {"date": "2025-06-18", "close": 3.833, "volume": 5079089.0}, {"date": "2025-06-20", "close": 3.6, "volume": 4344786.0}, {"date": "2025-06-23", "close": 3.605, "volume": 2667373.0}, {"date": "2025-06-24", "close": 3.818, "volume": 2858906.0}, {"date": "2025-06-25", "close": 3.938, "volume": 1642813.0}, {"date": "2025-06-26", "close": 4.124, "volume": 1956041.0}, {"date": "2025-06-27", "close": 4.007, "volume": 1283076.0}, {"date": "2025-06-30", "close": 4.216, "volume": 1780817.0}, {"date": "2025-07-01", "close": 4.216, "volume": 1011738.0}, {"date": "2025-07-02", "close": 4.852, "volume": 4114916.0}, {"date": "2025-07-03", "close": 5.387, "volume": 4304420.0}, {"date": "2025-07-07", "close": 5.034, "volume": 4785631.0}, {"date": "2025-07-08", "close": 5.903, "volume": 9138610.0}, {"date": "2025-07-09", "close": 6.751, "volume": 12563970.0}, {"date": "2025-07-10", "close": 6.371, "volume": 5128718.0}, {"date": "2025-07-11", "close": 5.805, "volume": 3547081.0}, {"date": "2025-07-14", "close": 6.568, "volume": 3390197.0}, {"date": "2025-07-15", "close": 5.933, "volume": 3744981.0}, {"date": "2025-07-16", "close": 6.027, "volume": 2337228.0}, {"date": "2025-07-17", "close": 6.113, "volume": 2047780.0}, {"date": "2025-07-18", "close": 6.213, "volume": 2924376.0}, {"date": "2025-07-21", "close": 6.735, "volume": 4158503.0}, {"date": "2025-07-22", "close": 7.859, "volume": 9015643.0}, {"date": "2025-07-23", "close": 7.361, "volume": 7104498.0}, {"date": "2025-07-24", "close": 7.028, "volume": 3085645.0}, {"date": "2025-07-25", "close": 6.885, "volume": 3997339.0}, {"date": "2025-07-28", "close": 6.997, "volume": 3973117.0}, {"date": "2025-07-29", "close": 5.769, "volume": 7147529.0}, {"date": "2025-07-30", "close": 6.124, "volume": 3344134.0}, {"date": "2025-07-31", "close": 5.809, "volume": 2994667.0}, {"date": "2025-08-01", "close": 6.078, "volume": 2051417.0}, {"date": "2025-08-04", "close": 6.078, "volume": 1893757.0}, {"date": "2025-08-05", "close": 6.358, "volume": 2372520.0}, {"date": "2025-08-06", "close": 6.172, "volume": 2193440.0}, {"date": "2025-08-07", "close": 6.505, "volume": 1590668.0}, {"date": "2025-08-08", "close": 6.487, "volume": 2882749.0}, {"date": "2025-08-11", "close": 9.2, "volume": 26829680.0}, {"date": "2025-08-12", "close": 9.505, "volume": 29143760.0}, {"date": "2025-08-13", "close": 12.5, "volume": 19056480.0}, {"date": "2025-08-14", "close": 11.8, "volume": 15511570.0}, {"date": "2025-08-15", "close": 10.3, "volume": 9005107.0}, {"date": "2025-08-18", "close": 11.4, "volume": 5737131.0}, {"date": "2025-08-19", "close": 10.6, "volume": 4271146.0}, {"date": "2025-08-20", "close": 10.6, "volume": 3718057.0}, {"date": "2025-08-21", "close": 11.1, "volume": 4623990.0}, {"date": "2025-08-22", "close": 11.5, "volume": 5163424.0}, {"date": "2025-08-25", "close": 13.9, "volume": 15439550.0}, {"date": "2025-08-26", "close": 14.5, "volume": 14411280.0}, {"date": "2025-08-27", "close": 13.7, "volume": 7663890.0}, {"date": "2025-08-28", "close": 14.7, "volume": 8619204.0}, {"date": "2025-08-29", "close": 13.8, "volume": 5126244.0}, {"date": "2025-09-02", "close": 12.5, "volume": 5497675.0}, {"date": "2025-09-03", "close": 11.85, "volume": 5050940.0}, {"date": "2025-09-04", "close": 11.5, "volume": 4280750.0}, {"date": "2025-09-05", "close": 11.9, "volume": 4118992.0}, {"date": "2025-09-08", "close": 11.2, "volume": 5561847.0}, {"date": "2025-09-09", "close": 11.4, "volume": 4313564.0}, {"date": "2025-09-10", "close": 10.9, "volume": 4006984.0}, {"date": "2025-09-11", "close": 10.6, "volume": 5263825.0}, {"date": "2025-09-12", "close": 11.2, "volume": 4675040.0}, {"date": "2025-09-15", "close": 11.8, "volume": 3632407.0}, {"date": "2025-09-16", "close": 12.2, "volume": 3794301.0}, {"date": "2025-09-17", "close": 11.9, "volume": 3601220.0}, {"date": "2025-09-18", "close": 12.6, "volume": 4981230.0}, {"date": "2025-09-19", "close": 12.1, "volume": 3270015.0}, {"date": "2025-09-22", "close": 12.0, "volume": 2581072.0}, {"date": "2025-09-23", "close": 12.4, "volume": 5502169.0}, {"date": "2025-09-24", "close": 12.6, "volume": 4200456.0}, {"date": "2025-09-25", "close": 11.9, "volume": 5728478.0}, {"date": "2025-09-26", "close": 11.5, "volume": 4340149.0}, {"date": "2025-09-29", "close": 18.5, "volume": 37379870.0}, {"date": "2025-09-30", "close": 17.3, "volume": 16306200.0}, {"date": "2025-10-01", "close": 16.55, "volume": 8444457.0}, {"date": "2025-10-02", "close": 16.1, "volume": 11869030.0}, {"date": "2025-10-03", "close": 16.2, "volume": 8487421.0}, {"date": "2025-10-06", "close": 15.8, "volume": 8739192.0}, {"date": "2025-10-07", "close": 17.1, "volume": 12608330.0}, {"date": "2025-10-08", "close": 17.2, "volume": 11130610.0}, {"date": "2025-10-09", "close": 21.0, "volume": 30286340.0}, {"date": "2025-10-10", "close": 17.2, "volume": 15219960.0}, {"date": "2025-10-13", "close": 16.9, "volume": 5524234.0}, {"date": "2025-10-14", "close": 16.0, "volume": 7552045.0}, {"date": "2025-10-15", "close": 16.8, "volume": 12240420.0}, {"date": "2025-10-16", "close": 15.4, "volume": 8280953.0}, {"date": "2025-10-17", "close": 15.6, "volume": 6811540.0}, {"date": "2025-10-20", "close": 15.7, "volume": 5638640.0}, {"date": "2025-10-21", "close": 14.8, "volume": 5969663.0}, {"date": "2025-10-22", "close": 14.5, "volume": 8881296.0}, {"date": "2025-10-23", "close": 14.8, "volume": 5377533.0}, {"date": "2025-10-24", "close": 14.9, "volume": 4888003.0}, {"date": "2025-10-27", "close": 14.7, "volume": 6722811.0}, {"date": "2025-10-28", "close": 13.8, "volume": 7382270.0}, {"date": "2025-10-29", "close": 13.6, "volume": 5962961.0}, {"date": "2025-10-30", "close": 12.9, "volume": 7608368.0}, {"date": "2025-10-31", "close": 13.4, "volume": 4051897.0}, {"date": "2025-11-03", "close": 13.1, "volume": 3100514.0}, {"date": "2025-11-04", "close": 12.4, "volume": 4901665.0}, {"date": "2025-11-05", "close": 12.8, "volume": 3756516.0}, {"date": "2025-11-06", "close": 12.1, "volume": 3635151.0}, {"date": "2025-11-07", "close": 12.4, "volume": 3809880.0}, {"date": "2025-11-10", "close": 13.1, "volume": 4204953.0}, {"date": "2025-11-11", "close": 12.9, "volume": 3027627.0}, {"date": "2025-11-12", "close": 12.3, "volume": 3439141.0}, {"date": "2025-11-13", "close": 11.3, "volume": 5504436.0}, {"date": "2025-11-14", "close": 10.8, "volume": 5920533.0}, {"date": "2025-11-17", "close": 10.3, "volume": 4877826.0}, {"date": "2025-11-18", "close": 10.3, "volume": 4149884.0}, {"date": "2025-11-19", "close": 9.62, "volume": 5866555.0}, {"date": "2025-11-20", "close": 8.991, "volume": 4221999.0}, {"date": "2025-11-21", "close": 9.059, "volume": 2943578.0}, {"date": "2025-11-24", "close": 9.65, "volume": 3556207.0}, {"date": "2025-11-25", "close": 9.832, "volume": 1949206.0}, {"date": "2025-11-26", "close": 10.3, "volume": 3919722.0}, {"date": "2025-11-28", "close": 8.13, "volume": 9856183.0}, {"date": "2025-12-01", "close": 7.824, "volume": 1000000.0}, {"date": "2025-12-02", "close": 7.71, "volume": 9051585.0}, {"date": "2025-12-03", "close": 7.06, "volume": 8745437.0}, {"date": "2025-12-04", "close": 7.22, "volume": 9016112.0}, {"date": "2025-12-05", "close": 7.35, "volume": 8205401.0}, {"date": "2025-12-08", "close": 7.2, "volume": 4124834.0}, {"date": "2025-12-09", "close": 8.09, "volume": 8633917.0}, {"date": "2025-12-10", "close": 8.26, "volume": 6439057.0}, {"date": "2025-12-11", "close": 8.43, "volume": 6525815.0}, {"date": "2025-12-12", "close": 12.15, "volume": 84198450.0}, {"date": "2025-12-15", "close": 10.93, "volume": 41030460.0}, {"date": "2025-12-16", "close": 13.94, "volume": 47411970.0}, {"date": "2025-12-17", "close": 12.88, "volume": 30855080.0}, {"date": "2025-12-18", "close": 12.34, "volume": 67935960.0}, {"date": "2025-12-19", "close": 11.16, "volume": 22555100.0}, {"date": "2025-12-22", "close": 10.42, "volume": 11350750.0}, {"date": "2025-12-23", "close": 10.53, "volume": 13595970.0}, {"date": "2025-12-24", "close": 9.6, "volume": 4533705.0}, {"date": "2025-12-26", "close": 9.6, "volume": 6595607.0}, {"date": "2025-12-29", "close": 9.26, "volume": 5655714.0}, {"date": "2025-12-30", "close": 9.02, "volume": 6794199.0}, {"date": "2025-12-31", "close": 9.03, "volume": 5360121.0}, {"date": "2026-01-02", "close": 9.72, "volume": 6228404.0}, {"date": "2026-01-05", "close": 9.495, "volume": 5871587.0}, {"date": "2026-01-06", "close": 9.26, "volume": 7186491.0}, {"date": "2026-01-07", "close": 8.99, "volume": 5128368.0}, {"date": "2026-01-08", "close": 9.13, "volume": 8838520.0}, {"date": "2026-01-09", "close": 9.18, "volume": 16942500.0}, {"date": "2026-01-12", "close": 9.3, "volume": 9071412.0}, {"date": "2026-01-13", "close": 9.39, "volume": 5307370.0}, {"date": "2026-01-14", "close": 9.9, "volume": 5575021.0}, {"date": "2026-01-15", "close": 9.71, "volume": 4443148.0}, {"date": "2026-01-16", "close": 9.455, "volume": 3011964.0}, {"date": "2026-01-20", "close": 8.75, "volume": 6104722.0}, {"date": "2026-01-21", "close": 8.67, "volume": 3661944.0}, {"date": "2026-01-22", "close": 9.13, "volume": 3608975.0}, {"date": "2026-01-23", "close": 9.05, "volume": 2737533.0}, {"date": "2026-01-26", "close": 8.73, "volume": 2675493.0}, {"date": "2026-01-27", "close": 8.42, "volume": 3757929.0}, {"date": "2026-01-28", "close": 7.85, "volume": 6670361.0}, {"date": "2026-01-29", "close": 7.62, "volume": 3238871.0}, {"date": "2026-01-30", "close": 7.46, "volume": 2831253.0}, {"date": "2026-02-02", "close": 7.44, "volume": 2660599.0}, {"date": "2026-02-03", "close": 7.78, "volume": 3816925.0}, {"date": "2026-02-04", "close": 7.6, "volume": 4049989.0}, {"date": "2026-02-05", "close": 7.05, "volume": 3802601.0}, {"date": "2026-02-06", "close": 7.58, "volume": 3111115.0}, {"date": "2026-02-09", "close": 7.7, "volume": 2416144.0}, {"date": "2026-02-10", "close": 7.83, "volume": 3231315.0}, {"date": "2026-02-11", "close": 7.62, "volume": 2491579.0}, {"date": "2026-02-12", "close": 7.49, "volume": 1833687.0}, {"date": "2026-02-13", "close": 7.51, "volume": 2947736.0}, {"date": "2026-02-17", "close": 7.51, "volume": 2415964.0}, {"date": "2026-02-18", "close": 7.58, "volume": 2979347.0}, {"date": "2026-02-19", "close": 7.89, "volume": 2308334.0}, {"date": "2026-02-20", "close": 7.75, "volume": 2559412.0}, {"date": "2026-02-23", "close": 7.55, "volume": 2936065.0}, {"date": "2026-02-24", "close": 7.92, "volume": 2246609.0}, {"date": "2026-02-25", "close": 7.83, "volume": 1743041.0}, {"date": "2026-02-26", "close": 7.99, "volume": 2187078.0}, {"date": "2026-02-27", "close": 7.87, "volume": 2507975.0}, {"date": "2026-03-02", "close": 7.6, "volume": 2796297.0}, {"date": "2026-03-03", "close": 7.36, "volume": 4078000.0}, {"date": "2026-03-04", "close": 7.3, "volume": 2431469.0}, {"date": "2026-03-05", "close": 7.06, "volume": 3533093.0}, {"date": "2026-03-06", "close": 7.21, "volume": 2713634.0}, {"date": "2026-03-09", "close": 7.35, "volume": 3306823.0}, {"date": "2026-03-10", "close": 7.2, "volume": 2566213.0}, {"date": "2026-03-11", "close": 7.22, "volume": 1999457.0}, {"date": "2026-03-12", "close": 6.95, "volume": 2437421.0}, {"date": "2026-03-13", "close": 6.89, "volume": 1868774.0}, {"date": "2026-03-16", "close": 6.9, "volume": 1646005.0}, {"date": "2026-03-17", "close": 6.95, "volume": 1711733.0}, {"date": "2026-03-18", "close": 6.73, "volume": 1777253.0}, {"date": "2026-03-19", "close": 6.66, "volume": 2377764.0}, {"date": "2026-03-20", "close": 6.21, "volume": 3513500.0}, {"date": "2026-03-23", "close": 6.45, "volume": 2591126.0}, {"date": "2026-03-24", "close": 6.66, "volume": 1626097.0}, {"date": "2026-03-25", "close": 6.94, "volume": 3145123.0}, {"date": "2026-03-26", "close": 6.54, "volume": 1927454.0}, {"date": "2026-03-27", "close": 6.32, "volume": 2053821.0}, {"date": "2026-03-30", "close": 5.99, "volume": 2770125.0}, {"date": "2026-03-31", "close": 6.47, "volume": 3795437.0}, {"date": "2026-04-01", "close": 6.14, "volume": 5629588.0}, {"date": "2026-04-02", "close": 6.55, "volume": 5709474.0}, {"date": "2026-04-06", "close": 6.66, "volume": 3635780.0}, {"date": "2026-04-07", "close": 6.46, "volume": 2318168.0}, {"date": "2026-04-08", "close": 6.75, "volume": 3160587.0}, {"date": "2026-04-09", "close": 6.72, "volume": 2374666.0}, {"date": "2026-04-10", "close": 6.57, "volume": 1829083.0}, {"date": "2026-04-13", "close": 6.72, "volume": 2857715.0}, {"date": "2026-04-14", "close": 6.91, "volume": 2615067.0}, {"date": "2026-04-15", "close": 6.95, "volume": 2913384.0}, {"date": "2026-04-16", "close": 6.79, "volume": 2719324.0}, {"date": "2026-04-17", "close": 6.86, "volume": 3541200.0}, {"date": "2026-04-20", "close": 7.15, "volume": 5215794.0}, {"date": "2026-04-21", "close": 6.89, "volume": 4284505.0}, {"date": "2026-04-22", "close": 7.87, "volume": 29406440.0}, {"date": "2026-04-23", "close": 6.94, "volume": 42828690.0}, {"date": "2026-04-24", "close": 6.75, "volume": 8567029.0}, {"date": "2026-04-27", "close": 6.89, "volume": 7132500.0}, {"date": "2026-04-28", "close": 6.56, "volume": 4552193.0}, {"date": "2026-04-29", "close": 6.14, "volume": 7322293.0}, {"date": "2026-04-30", "close": 6.24, "volume": 4493897.0}, {"date": "2026-05-01", "close": 6.16, "volume": 4114029.0}, {"date": "2026-05-04", "close": 5.9, "volume": 6326190.0}, {"date": "2026-05-05", "close": 5.69, "volume": 6266300.0}, {"date": "2026-05-06", "close": 5.76, "volume": 4411712.0}, {"date": "2026-05-07", "close": 5.66, "volume": 4027732.0}, {"date": "2026-05-08", "close": 5.56, "volume": 4392334.0}, {"date": "2026-05-11", "close": 5.51, "volume": 3616108.0}, {"date": "2026-05-12", "close": 5.41, "volume": 2802360.0}, {"date": "2026-05-13", "close": 5.46, "volume": 3275300.0}, {"date": "2026-05-14", "close": 5.5, "volume": 2834469.0}, {"date": "2026-05-15", "close": 5.32, "volume": 4339269.0}, {"date": "2026-05-18", "close": 5.18, "volume": 3481143.0}, {"date": "2026-05-19", "close": 5.21, "volume": 2129029.0}, {"date": "2026-05-20", "close": 5.41, "volume": 3426692.0}, {"date": "2026-05-21", "close": 5.46, "volume": 2458717.0}, {"date": "2026-05-22", "close": 5.29, "volume": 2107785.0}, {"date": "2026-05-26", "close": 5.45, "volume": 2955706.0}, {"date": "2026-05-27", "close": 5.55, "volume": 3330705.0}, {"date": "2026-05-28", "close": 5.65, "volume": 4375416.0}, {"date": "2026-05-29", "close": 5.51, "volume": 3320342.0}, {"date": "2026-06-01", "close": 5.49, "volume": 3321346.0}, {"date": "2026-06-02", "close": 5.38, "volume": 2463149.0}, {"date": "2026-06-03", "close": 5.11, "volume": 3688628.0}, {"date": "2026-06-04", "close": 5.19, "volume": 2985313.0}, {"date": "2026-06-05", "close": 4.94, "volume": 7843022.0}, {"date": "2026-06-08", "close": 5.03, "volume": 3843517.0}, {"date": "2026-06-09", "close": 5.17, "volume": 4912289.0}, {"date": "2026-06-10", "close": 5.02, "volume": 3160318.0}, {"date": "2026-06-11", "close": 5.12, "volume": 2792750.0}, {"date": "2026-06-12", "close": 4.98, "volume": 3178588.0}, {"date": "2026-06-15", "close": 5.01, "volume": 3900771.0}, {"date": "2026-06-16", "close": 4.88, "volume": 3517969.0}, {"date": "2026-06-17", "close": 4.75, "volume": 4106640.0}, {"date": "2026-06-18", "close": 4.73, "volume": 3559860.0}, {"date": "2026-06-22", "close": 4.59, "volume": 3525618.0}, {"date": "2026-06-23", "close": 4.61, "volume": 2626309.0}, {"date": "2026-06-24", "close": 4.59, "volume": 2865215.0}, {"date": "2026-06-25", "close": 4.46, "volume": 3563623.0}, {"date": "2026-06-26", "close": 4.64, "volume": 3237709.0}, {"date": "2026-06-29", "close": 4.61, "volume": 3356201.0}, {"date": "2026-06-30", "close": 4.49, "volume": 3753404.0}, {"date": "2026-07-01", "close": 4.43, "volume": 4205763.0}, {"date": "2026-07-02", "close": 4.62, "volume": 5594016.0}, {"date": "2026-07-06", "close": 4.38, "volume": 4834414.0}, {"date": "2026-07-07", "close": 4.31, "volume": 3432895.0}, {"date": "2026-07-08", "close": 4.37, "volume": 4010120.0}, {"date": "2026-07-09", "close": 4.39, "volume": 3182941.0}, {"date": "2026-07-10", "close": 4.42, "volume": 3131194.0}, {"date": "2026-07-13", "close": 4.46, "volume": 3812422.0}, {"date": "2026-07-14", "close": 4.38, "volume": 3435048.0}, {"date": "2026-07-15", "close": 4.38, "volume": 3547450.0}, {"date": "2026-07-16", "close": 4.35, "volume": 3039405.0}, {"date": "2026-07-17", "close": 4.3, "volume": 2396861.0}, {"date": "2026-07-20", "close": 4.23, "volume": 2991279.0}, {"date": "2026-07-21", "close": 4.24, "volume": 4070956.0}, {"date": "2026-07-22", "close": 4.16, "volume": 2819998.0}, {"date": "2026-07-23", "close": 3.99, "volume": 4045320.0}, {"date": "2026-07-24", "close": 3.88, "volume": 6581541.0}, {"date": "2026-07-27", "close": 4.03, "volume": 3718882.0}, {"date": "2026-07-28", "close": 4.03, "volume": 5144246.0}, {"date": "2026-07-29", "close": 3.99, "volume": 12360390.0}, {"date": "2026-07-30", "close": 4.2, "volume": 7856875.0}, {"date": "2026-07-31", "close": 4.54, "volume": 6391576.0}, {"date": "2026-08-03", "close": 4.64, "volume": 5998174.0}, {"date": "2026-08-04", "close": 4.64, "volume": 6409434.0}, {"date": "2026-08-05", "close": 4.425, "volume": 4652562.0}, {"date": "2026-08-06", "close": 4.44, "volume": 3949855.0}, {"date": "2026-08-07", "close": 4.57, "volume": 3478458.0}], "refreshing": true}