{"ticker": "UMC", "overview": {"cik": "1033767", "ticker": "UMC", "name": "UNITED MICROELECTRONICS CORP", "industry": "Semiconductors & Related Devices", "country": "Denmark", "sic": "3674", "announcements": [{"form": "6-K", "date": "2026-09-04", "title": "Foreign material event", "accession": "0001193125-26-382689", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001193125-26-379275", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001193125-26-365826", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350180", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336498", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001193125-26-333718", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324785", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001193125-26-322030", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001193125-26-322027", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001193125-26-309462", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-303966", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001193125-26-302459", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-301380", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001193125-26-295459", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291233", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001193125-26-286731", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001193125-26-278424", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276606", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001193125-26-274873", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-271747", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-258291", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001193125-26-254481", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246194", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-240337", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-235406", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UMC", "has_prices": true, "as_of": "2026-07-24", "last": 19.48, "prev_close": 20.87, "change": -1.3900000000000006, "change_pct": -0.06660277910876859, "session_volume": 16398880.0, "vwap_5": 20.5212797790104, "vwap_20": 23.623275178099902, "vwap_60": 20.991762664383117, "vwap_250": 13.484994391792206, "high_52w": 28.01, "low_52w": 7.02, "avg_volume_20": 15897144.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-384273", "src": "INSIDERS", "ticker": "UMC", "cik": "1033767", "company": "UNITED MICROELECTRONICS CORP", "company_raw": "UNITED MICROELECTRONICS CORP", "who": "Chitung Liu", "who_key": "Liu Chitung", "role": "CFO & SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Denmark", "headline": "CFO files routine paperwork on UMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120081/000119312526384273/0001193125-26-384273-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "13DG-0002012383-26-001777", "src": "13DG", "ticker": "UMC", "cik": "1033767", "company": "UNITED MICROELECTRONICS CORP", "company_raw": "UNITED MICROELECTRONICS CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Denmark", "headline": "BlackRock, Inc. adjusts its stake in UMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001777-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001777", "src": "13DG", "ticker": "UMC", "cik": "1033767", "company": "UNITED MICROELECTRONICS CORP", "company_raw": "UNITED MICROELECTRONICS CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Denmark", "headline": "BlackRock, Inc. adjusts its stake in UMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001777-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "United Microelectronics Corporation (NEW) Common Stock", "new_value": "UNITED MICROELECTRONICS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001033767", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001033767", "applied": 1, "detected_at": "2026-10-28T09:29:22.184356"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-09-04", "title": "Foreign material event", "accession": "0001193125-26-382689", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001193125-26-379275", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001193125-26-365826", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350180", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336498", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001193125-26-333718", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324785", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001193125-26-322030", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001193125-26-322027", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001193125-26-309462", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-303966", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001193125-26-302459", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-301380", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001193125-26-295459", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291233", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001193125-26-286731", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001193125-26-278424", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276606", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001193125-26-274873", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-271747", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-258291", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001193125-26-254481", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246194", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-240337", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-235406", "price_sensitive": true}], "performance": {"ticker": "UMC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.23, "volume": 10282960.0}, {"date": "2021-07-28", "close": 9.47, "volume": 10036780.0}, {"date": "2021-07-29", "close": 10.19, "volume": 17667400.0}, {"date": "2021-07-30", "close": 10.53, "volume": 9661434.0}, {"date": "2021-08-02", "close": 10.29, "volume": 8646694.0}, {"date": "2021-08-03", "close": 10.65, "volume": 5957699.0}, {"date": "2021-08-04", "close": 10.95, "volume": 6782049.0}, {"date": "2021-08-05", "close": 11.55, "volume": 10753300.0}, {"date": "2021-08-06", "close": 11.33, "volume": 7493636.0}, {"date": "2021-08-09", "close": 11.2, "volume": 4789276.0}, {"date": "2021-08-10", "close": 10.83, "volume": 7899906.0}, {"date": "2021-08-11", "close": 10.84, "volume": 4383866.0}, {"date": "2021-08-12", "close": 10.93, "volume": 3325918.0}, {"date": "2021-08-13", "close": 10.42, "volume": 9040972.0}, {"date": "2021-08-16", "close": 10.33, "volume": 2601098.0}, {"date": "2021-08-17", "close": 10.04, "volume": 8413625.0}, {"date": "2021-08-18", "close": 10.23, "volume": 8368494.0}, {"date": "2021-08-19", "close": 10.2, "volume": 8878310.0}, {"date": "2021-08-20", "close": 10.37, "volume": 11507760.0}, {"date": "2021-08-23", "close": 10.6, "volume": 11934010.0}, {"date": "2021-08-24", "close": 10.68, "volume": 9962890.0}, {"date": "2021-08-25", "close": 11.26, "volume": 12688420.0}, {"date": "2021-08-26", "close": 11.11, "volume": 8721395.0}, {"date": "2021-08-27", "close": 11.29, "volume": 7612281.0}, {"date": "2021-08-30", "close": 11.35, "volume": 4287136.0}, {"date": "2021-08-31", "close": 11.37, "volume": 6326968.0}, {"date": "2021-09-01", "close": 11.85, "volume": 13070890.0}, {"date": "2021-09-02", "close": 11.75, "volume": 8408410.0}, {"date": "2021-09-03", "close": 12.5, "volume": 13026200.0}, {"date": "2021-09-07", "close": 12.25, "volume": 8811156.0}, {"date": "2021-09-08", "close": 11.84, "volume": 7684705.0}, {"date": "2021-09-09", "close": 12.14, "volume": 5261657.0}, {"date": "2021-09-10", "close": 12.22, "volume": 5047620.0}, {"date": "2021-09-13", "close": 12.17, "volume": 4215885.0}, {"date": "2021-09-14", "close": 11.96, "volume": 5143326.0}, {"date": "2021-09-15", "close": 11.97, "volume": 3348814.0}, {"date": "2021-09-16", "close": 12.03, "volume": 4971344.0}, {"date": "2021-09-17", "close": 11.73, "volume": 5932051.0}, {"date": "2021-09-20", "close": 11.42, "volume": 7591504.0}, {"date": "2021-09-21", "close": 11.38, "volume": 3638394.0}, {"date": "2021-09-22", "close": 11.74, "volume": 5075939.0}, {"date": "2021-09-23", "close": 11.87, "volume": 6055007.0}, {"date": "2021-09-24", "close": 11.99, "volume": 4363376.0}, {"date": "2021-09-27", "close": 11.9, "volume": 2663515.0}, {"date": "2021-09-28", "close": 11.53, "volume": 6421802.0}, {"date": "2021-09-29", "close": 11.32, "volume": 5837851.0}, {"date": "2021-09-30", "close": 11.43, "volume": 5227091.0}, {"date": "2021-10-01", "close": 11.3, "volume": 5932028.0}, {"date": "2021-10-04", "close": 10.69, "volume": 9551278.0}, {"date": "2021-10-05", "close": 10.89, "volume": 7550506.0}, {"date": "2021-10-06", "close": 10.53, "volume": 13126370.0}, {"date": "2021-10-07", "close": 10.96, "volume": 9490680.0}, {"date": "2021-10-08", "close": 10.75, "volume": 6292923.0}, {"date": "2021-10-11", "close": 10.61, "volume": 5837567.0}, {"date": "2021-10-12", "close": 10.34, "volume": 11540770.0}, {"date": "2021-10-13", "close": 10.16, "volume": 5903911.0}, {"date": "2021-10-14", "close": 10.24, "volume": 7046705.0}, {"date": "2021-10-15", "close": 10.39, "volume": 7171804.0}, {"date": "2021-10-18", "close": 10.38, "volume": 6549698.0}, {"date": "2021-10-19", "close": 10.62, "volume": 7444271.0}, {"date": "2021-10-20", "close": 10.42, "volume": 5781037.0}, {"date": "2021-10-21", "close": 10.37, "volume": 5442427.0}, {"date": "2021-10-22", "close": 10.25, "volume": 6085840.0}, {"date": "2021-10-25", "close": 10.48, "volume": 8176074.0}, {"date": "2021-10-26", "close": 10.69, "volume": 14691390.0}, {"date": "2021-10-27", "close": 10.86, "volume": 15686830.0}, {"date": "2021-10-28", "close": 10.59, "volume": 14752620.0}, {"date": "2021-10-29", "close": 10.27, "volume": 13055780.0}, {"date": "2021-11-01", "close": 10.35, "volume": 10290540.0}, {"date": "2021-11-02", "close": 10.64, "volume": 12065950.0}, {"date": "2021-11-03", "close": 10.68, "volume": 5574840.0}, {"date": "2021-11-04", "close": 10.76, "volume": 7157580.0}, {"date": "2021-11-05", "close": 10.79, "volume": 6336507.0}, {"date": "2021-11-08", "close": 11.18, "volume": 13223320.0}, {"date": "2021-11-09", "close": 11.23, "volume": 8687609.0}, {"date": "2021-11-10", "close": 11.09, "volume": 9384495.0}, {"date": "2021-11-11", "close": 11.4, "volume": 7898916.0}, {"date": "2021-11-12", "close": 11.3, "volume": 4910654.0}, {"date": "2021-11-15", "close": 11.38, "volume": 4671659.0}, {"date": "2021-11-16", "close": 11.32, "volume": 5241483.0}, {"date": "2021-11-17", "close": 11.3, "volume": 3497250.0}, {"date": "2021-11-18", "close": 11.48, "volume": 6987275.0}, {"date": "2021-11-19", "close": 11.68, "volume": 5556580.0}, {"date": "2021-11-22", "close": 11.59, "volume": 7930237.0}, {"date": "2021-11-23", "close": 11.32, "volume": 8036965.0}, {"date": "2021-11-24", "close": 11.41, "volume": 5551298.0}, {"date": "2021-11-26", "close": 11.13, "volume": 5015172.0}, {"date": "2021-11-29", "close": 11.43, "volume": 6667193.0}, {"date": "2021-11-30", "close": 11.63, "volume": 8195424.0}, {"date": "2021-12-01", "close": 12.23, "volume": 18643070.0}, {"date": "2021-12-02", "close": 12.15, "volume": 6566315.0}, {"date": "2021-12-03", "close": 12.08, "volume": 6934516.0}, {"date": "2021-12-06", "close": 12.04, "volume": 6092310.0}, {"date": "2021-12-07", "close": 12.54, "volume": 10104970.0}, {"date": "2021-12-08", "close": 11.69, "volume": 13022330.0}, {"date": "2021-12-09", "close": 11.33, "volume": 7274785.0}, {"date": "2021-12-10", "close": 11.33, "volume": 5936290.0}, {"date": "2021-12-13", "close": 11.01, "volume": 5434972.0}, {"date": "2021-12-14", "close": 11.08, "volume": 6213659.0}, {"date": "2021-12-15", "close": 11.47, "volume": 7641765.0}, {"date": "2021-12-16", "close": 11.01, "volume": 10559590.0}, {"date": "2021-12-17", "close": 11.07, "volume": 6709581.0}, {"date": "2021-12-20", "close": 10.93, "volume": 6589922.0}, {"date": "2021-12-21", "close": 11.42, "volume": 6288634.0}, {"date": "2021-12-22", "close": 11.63, "volume": 5252507.0}, {"date": "2021-12-23", "close": 11.58, "volume": 3461270.0}, {"date": "2021-12-27", "close": 11.81, "volume": 4557068.0}, {"date": "2021-12-28", "close": 11.69, "volume": 3501118.0}, {"date": "2021-12-29", "close": 11.7, "volume": 3178174.0}, {"date": "2021-12-30", "close": 11.64, "volume": 3118439.0}, {"date": "2021-12-31", "close": 11.7, "volume": 2386536.0}, {"date": "2022-01-03", "close": 11.64, "volume": 6330420.0}, {"date": "2022-01-04", "close": 11.51, "volume": 8298465.0}, {"date": "2022-01-05", "close": 11.14, "volume": 6652988.0}, {"date": "2022-01-06", "close": 11.51, "volume": 9544689.0}, {"date": "2022-01-07", "close": 11.02, "volume": 12202030.0}, {"date": "2022-01-10", "close": 11.14, "volume": 9075612.0}, {"date": "2022-01-11", "close": 11.38, "volume": 7028425.0}, {"date": "2022-01-12", "close": 11.26, "volume": 5322794.0}, {"date": "2022-01-13", "close": 11.4, "volume": 10110920.0}, {"date": "2022-01-14", "close": 11.69, "volume": 9045534.0}, {"date": "2022-01-18", "close": 11.34, "volume": 7578194.0}, {"date": "2022-01-19", "close": 11.21, "volume": 8084454.0}, {"date": "2022-01-20", "close": 11.13, "volume": 9474739.0}, {"date": "2022-01-21", "close": 10.88, "volume": 11603130.0}, {"date": "2022-01-24", "close": 10.91, "volume": 19254140.0}, {"date": "2022-01-25", "close": 10.13, "volume": 21875960.0}, {"date": "2022-01-26", "close": 9.95, "volume": 16715150.0}, {"date": "2022-01-27", "close": 9.36, "volume": 18043470.0}, {"date": "2022-01-28", "close": 9.29, "volume": 15966100.0}, {"date": "2022-01-31", "close": 9.83, "volume": 17095530.0}, {"date": "2022-02-01", "close": 9.79, "volume": 9345525.0}, {"date": "2022-02-02", "close": 9.79, "volume": 9378054.0}, {"date": "2022-02-03", "close": 9.49, "volume": 10779450.0}, {"date": "2022-02-04", "close": 9.87, "volume": 10560230.0}, {"date": "2022-02-07", "close": 9.72, "volume": 10037010.0}, {"date": "2022-02-08", "close": 10.02, "volume": 7206462.0}, {"date": "2022-02-09", "close": 10.25, "volume": 8915740.0}, {"date": "2022-02-10", "close": 9.93, "volume": 9277157.0}, {"date": "2022-02-11", "close": 9.66, "volume": 12319900.0}, {"date": "2022-02-14", "close": 9.49, "volume": 8057521.0}, {"date": "2022-02-15", "close": 9.9, "volume": 14485380.0}, {"date": "2022-02-16", "close": 9.82, "volume": 7748049.0}, {"date": "2022-02-17", "close": 9.52, "volume": 8318929.0}, {"date": "2022-02-18", "close": 9.51, "volume": 6362322.0}, {"date": "2022-02-22", "close": 9.41, "volume": 7513433.0}, {"date": "2022-02-23", "close": 9.41, "volume": 7571647.0}, {"date": "2022-02-24", "close": 9.24, "volume": 22544060.0}, {"date": "2022-02-25", "close": 9.42, "volume": 9924586.0}, {"date": "2022-02-28", "close": 9.28, "volume": 8447168.0}, {"date": "2022-03-01", "close": 9.35, "volume": 11045040.0}, {"date": "2022-03-02", "close": 9.6, "volume": 8800652.0}, {"date": "2022-03-03", "close": 9.52, "volume": 7327456.0}, {"date": "2022-03-04", "close": 9.24, "volume": 10637540.0}, {"date": "2022-03-07", "close": 8.8, "volume": 12924790.0}, {"date": "2022-03-08", "close": 8.82, "volume": 13682940.0}, {"date": "2022-03-09", "close": 9.3, "volume": 11652700.0}, {"date": "2022-03-10", "close": 9.14, "volume": 7032079.0}, {"date": "2022-03-11", "close": 8.99, "volume": 8520534.0}, {"date": "2022-03-14", "close": 8.76, "volume": 19618250.0}, {"date": "2022-03-15", "close": 8.96, "volume": 11751060.0}, {"date": "2022-03-16", "close": 9.34, "volume": 13795210.0}, {"date": "2022-03-17", "close": 9.41, "volume": 7422739.0}, {"date": "2022-03-18", "close": 9.48, "volume": 10335730.0}, {"date": "2022-03-21", "close": 9.41, "volume": 6452724.0}, {"date": "2022-03-22", "close": 9.47, "volume": 7651710.0}, {"date": "2022-03-23", "close": 9.14, "volume": 7670468.0}, {"date": "2022-03-24", "close": 9.4, "volume": 9895468.0}, {"date": "2022-03-25", "close": 9.44, "volume": 19122910.0}, {"date": "2022-03-28", "close": 9.46, "volume": 5880198.0}, {"date": "2022-03-29", "close": 9.56, "volume": 8623336.0}, {"date": "2022-03-30", "close": 9.38, "volume": 8857846.0}, {"date": "2022-03-31", "close": 9.12, "volume": 13272130.0}, {"date": "2022-04-01", "close": 8.8, "volume": 15176410.0}, {"date": "2022-04-04", "close": 9.08, "volume": 9251524.0}, {"date": "2022-04-05", "close": 8.87, "volume": 12914230.0}, {"date": "2022-04-06", "close": 8.71, "volume": 8891442.0}, {"date": "2022-04-07", "close": 8.6, "volume": 9724717.0}, {"date": "2022-04-08", "close": 8.43, "volume": 8483649.0}, {"date": "2022-04-11", "close": 8.21, "volume": 7302521.0}, {"date": "2022-04-12", "close": 8.09, "volume": 8440618.0}, {"date": "2022-04-13", "close": 8.4, "volume": 7122506.0}, {"date": "2022-04-14", "close": 8.1, "volume": 8078896.0}, {"date": "2022-04-18", "close": 8.01, "volume": 13483340.0}, {"date": "2022-04-19", "close": 8.15, "volume": 9121215.0}, {"date": "2022-04-20", "close": 8.14, "volume": 6670455.0}, {"date": "2022-04-21", "close": 8.03, "volume": 8569813.0}, {"date": "2022-04-22", "close": 7.91, "volume": 6509174.0}, {"date": "2022-04-25", "close": 7.9, "volume": 10501630.0}, {"date": "2022-04-26", "close": 7.5, "volume": 11936880.0}, {"date": "2022-04-27", "close": 7.74, "volume": 8819321.0}, {"date": "2022-04-28", "close": 8.34, "volume": 13812540.0}, {"date": "2022-04-29", "close": 7.96, "volume": 11497470.0}, {"date": "2022-05-02", "close": 8.14, "volume": 10482960.0}, {"date": "2022-05-03", "close": 8.08, "volume": 6322888.0}, {"date": "2022-05-04", "close": 8.41, "volume": 9315392.0}, {"date": "2022-05-05", "close": 8.04, "volume": 9598464.0}, {"date": "2022-05-06", "close": 8.08, "volume": 7958492.0}, {"date": "2022-05-09", "close": 7.76, "volume": 11256640.0}, {"date": "2022-05-10", "close": 8.13, "volume": 9736535.0}, {"date": "2022-05-11", "close": 7.9, "volume": 9138562.0}, {"date": "2022-05-12", "close": 7.96, "volume": 8742222.0}, {"date": "2022-05-13", "close": 8.37, "volume": 9214222.0}, {"date": "2022-05-16", "close": 8.29, "volume": 4863572.0}, {"date": "2022-05-17", "close": 8.66, "volume": 10582010.0}, {"date": "2022-05-18", "close": 8.32, "volume": 7241592.0}, {"date": "2022-05-19", "close": 8.44, "volume": 9070812.0}, {"date": "2022-05-20", "close": 8.55, "volume": 9290704.0}, {"date": "2022-05-23", "close": 8.55, "volume": 4924402.0}, {"date": "2022-05-24", "close": 8.23, "volume": 4998841.0}, {"date": "2022-05-25", "close": 8.45, "volume": 6776593.0}, {"date": "2022-05-26", "close": 8.63, "volume": 6793192.0}, {"date": "2022-05-27", "close": 8.77, "volume": 7252026.0}, {"date": "2022-05-31", "close": 8.81, "volume": 5452263.0}, {"date": "2022-06-01", "close": 8.64, "volume": 5202318.0}, {"date": "2022-06-02", "close": 8.97, "volume": 11207860.0}, {"date": "2022-06-03", "close": 8.71, "volume": 8209543.0}, {"date": "2022-06-06", "close": 8.88, "volume": 7798080.0}, {"date": "2022-06-07", "close": 9.05, "volume": 5198401.0}, {"date": "2022-06-08", "close": 8.96, "volume": 6527237.0}, {"date": "2022-06-09", "close": 8.67, "volume": 9590968.0}, {"date": "2022-06-10", "close": 8.52, "volume": 6059456.0}, {"date": "2022-06-13", "close": 8.11, "volume": 13561890.0}, {"date": "2022-06-14", "close": 8.23, "volume": 5750954.0}, {"date": "2022-06-15", "close": 8.4, "volume": 5363280.0}, {"date": "2022-06-16", "close": 7.98, "volume": 9357863.0}, {"date": "2022-06-17", "close": 7.98, "volume": 8278263.0}, {"date": "2022-06-21", "close": 7.97, "volume": 6687072.0}, {"date": "2022-06-22", "close": 7.44, "volume": 14997240.0}, {"date": "2022-06-23", "close": 7.09, "volume": 14098680.0}, {"date": "2022-06-24", "close": 7.35, "volume": 11002000.0}, {"date": "2022-06-27", "close": 7.32, "volume": 7760848.0}, {"date": "2022-06-28", "close": 7.08, "volume": 8271386.0}, {"date": "2022-06-29", "close": 6.95, "volume": 9174320.0}, {"date": "2022-06-30", "close": 6.77, "volume": 12398730.0}, {"date": "2022-07-01", "close": 6.55, "volume": 12783780.0}, {"date": "2022-07-05", "close": 6.56, "volume": 11509160.0}, {"date": "2022-07-06", "close": 6.36, "volume": 12550580.0}, {"date": "2022-07-07", "close": 6.8, "volume": 10468350.0}, {"date": "2022-07-08", "close": 6.79, "volume": 6885986.0}, {"date": "2022-07-11", "close": 6.51, "volume": 6070755.0}, {"date": "2022-07-12", "close": 6.5, "volume": 15429140.0}, {"date": "2022-07-13", "close": 6.6, "volume": 13363690.0}, {"date": "2022-07-14", "close": 6.62, "volume": 8752747.0}, {"date": "2022-07-15", "close": 6.7, "volume": 5503819.0}, {"date": "2022-07-18", "close": 6.7, "volume": 8500080.0}, {"date": "2022-07-19", "close": 6.93, "volume": 9925496.0}, {"date": "2022-07-20", "close": 7.0, "volume": 8692647.0}, {"date": "2022-07-21", "close": 7.3, "volume": 11813600.0}, {"date": "2022-07-22", "close": 7.08, "volume": 7364641.0}, {"date": "2022-07-25", "close": 6.87, "volume": 9329364.0}, {"date": "2022-07-26", "close": 6.49, "volume": 12157310.0}, {"date": "2022-07-27", "close": 6.89, "volume": 12569290.0}, {"date": "2022-07-28", "close": 6.72, "volume": 10182590.0}, {"date": "2022-07-29", "close": 6.82, "volume": 8057404.0}, {"date": "2022-08-01", "close": 6.66, "volume": 8964566.0}, {"date": "2022-08-02", "close": 6.58, "volume": 6074326.0}, {"date": "2022-08-03", "close": 6.71, "volume": 5803767.0}, {"date": "2022-08-04", "close": 6.8, "volume": 4648536.0}, {"date": "2022-08-05", "close": 6.96, "volume": 8501454.0}, {"date": "2022-08-08", "close": 6.86, "volume": 10051210.0}, {"date": "2022-08-09", "close": 6.67, "volume": 8702667.0}, {"date": "2022-08-10", "close": 7.02, "volume": 10027260.0}, {"date": "2022-08-11", "close": 7.07, "volume": 13107130.0}, {"date": "2022-08-12", "close": 7.26, "volume": 9150318.0}, {"date": "2022-08-15", "close": 7.27, "volume": 4628363.0}, {"date": "2022-08-16", "close": 7.16, "volume": 4786562.0}, {"date": "2022-08-17", "close": 7.05, "volume": 5265135.0}, {"date": "2022-08-18", "close": 7.11, "volume": 5303337.0}, {"date": "2022-08-19", "close": 6.96, "volume": 6702152.0}, {"date": "2022-08-22", "close": 6.7, "volume": 8270223.0}, {"date": "2022-08-23", "close": 6.73, "volume": 7288856.0}, {"date": "2022-08-24", "close": 6.73, "volume": 4504183.0}, {"date": "2022-08-25", "close": 6.97, "volume": 8650680.0}, {"date": "2022-08-26", "close": 6.61, "volume": 7643934.0}, {"date": "2022-08-29", "close": 6.5, "volume": 5807472.0}, {"date": "2022-08-30", "close": 6.56, "volume": 8111370.0}, {"date": "2022-08-31", "close": 6.63, "volume": 8385481.0}, {"date": "2022-09-01", "close": 6.55, "volume": 10037270.0}, {"date": "2022-09-02", "close": 6.5, "volume": 7149644.0}, {"date": "2022-09-06", "close": 6.34, "volume": 6572134.0}, {"date": "2022-09-07", "close": 6.42, "volume": 6134506.0}, {"date": "2022-09-08", "close": 6.39, "volume": 5915233.0}, {"date": "2022-09-09", "close": 6.51, "volume": 6946537.0}, {"date": "2022-09-12", "close": 6.53, "volume": 3230328.0}, {"date": "2022-09-13", "close": 6.25, "volume": 11322270.0}, {"date": "2022-09-14", "close": 6.39, "volume": 7115385.0}, {"date": "2022-09-15", "close": 6.35, "volume": 5689854.0}, {"date": "2022-09-16", "close": 6.4, "volume": 7936463.0}, {"date": "2022-09-19", "close": 6.4, "volume": 3668128.0}, {"date": "2022-09-20", "close": 6.25, "volume": 6068754.0}, {"date": "2022-09-21", "close": 6.17, "volume": 6076495.0}, {"date": "2022-09-22", "close": 6.02, "volume": 9146015.0}, {"date": "2022-09-23", "close": 5.91, "volume": 9738134.0}, {"date": "2022-09-26", "close": 5.77, "volume": 9329619.0}, {"date": "2022-09-27", "close": 5.85, "volume": 7442032.0}, {"date": "2022-09-28", "close": 5.85, "volume": 6119915.0}, {"date": "2022-09-29", "close": 5.64, "volume": 9993065.0}, {"date": "2022-09-30", "close": 5.57, "volume": 5773547.0}, {"date": "2022-10-03", "close": 5.67, "volume": 7692761.0}, {"date": "2022-10-04", "close": 6.09, "volume": 12894940.0}, {"date": "2022-10-05", "close": 6.13, "volume": 7951055.0}, {"date": "2022-10-06", "close": 6.11, "volume": 6246363.0}, {"date": "2022-10-07", "close": 5.79, "volume": 9962618.0}, {"date": "2022-10-10", "close": 5.63, "volume": 9798402.0}, {"date": "2022-10-11", "close": 5.36, "volume": 15908350.0}, {"date": "2022-10-12", "close": 5.59, "volume": 14733000.0}, {"date": "2022-10-13", "close": 5.83, "volume": 15905880.0}, {"date": "2022-10-14", "close": 5.82, "volume": 20059380.0}, {"date": "2022-10-17", "close": 5.93, "volume": 10299550.0}, {"date": "2022-10-18", "close": 5.9, "volume": 13661040.0}, {"date": "2022-10-19", "close": 5.87, "volume": 9515992.0}, {"date": "2022-10-20", "close": 6.12, "volume": 14797440.0}, {"date": "2022-10-21", "close": 6.24, "volume": 11766170.0}, {"date": "2022-10-24", "close": 6.16, "volume": 11766200.0}, {"date": "2022-10-25", "close": 6.22, "volume": 9944589.0}, {"date": "2022-10-26", "close": 5.91, "volume": 13365670.0}, {"date": "2022-10-27", "close": 5.89, "volume": 13723360.0}, {"date": "2022-10-28", "close": 6.02, "volume": 8564465.0}, {"date": "2022-10-31", "close": 5.93, "volume": 9685234.0}, {"date": "2022-11-01", "close": 5.99, "volume": 6544112.0}, {"date": "2022-11-02", "close": 5.89, "volume": 14548720.0}, {"date": "2022-11-03", "close": 5.88, "volume": 10026620.0}, {"date": "2022-11-04", "close": 6.24, "volume": 14385820.0}, {"date": "2022-11-07", "close": 6.37, "volume": 12864430.0}, {"date": "2022-11-08", "close": 6.45, "volume": 13381730.0}, {"date": "2022-11-09", "close": 6.41, "volume": 11953600.0}, {"date": "2022-11-10", "close": 7.15, "volume": 29572110.0}, {"date": "2022-11-11", "close": 7.32, "volume": 12508810.0}, {"date": "2022-11-14", "close": 7.22, "volume": 9164733.0}, {"date": "2022-11-15", "close": 7.58, "volume": 17249800.0}, {"date": "2022-11-16", "close": 7.11, "volume": 14265080.0}, {"date": "2022-11-17", "close": 7.48, "volume": 8236238.0}, {"date": "2022-11-18", "close": 7.43, "volume": 7398000.0}, {"date": "2022-11-21", "close": 7.34, "volume": 7196761.0}, {"date": "2022-11-22", "close": 7.53, "volume": 8881644.0}, {"date": "2022-11-23", "close": 7.49, "volume": 7404224.0}, {"date": "2022-11-25", "close": 7.32, "volume": 4006007.0}, {"date": "2022-11-28", "close": 7.08, "volume": 7441502.0}, {"date": "2022-11-29", "close": 7.12, "volume": 4148746.0}, {"date": "2022-11-30", "close": 7.54, "volume": 12171050.0}, {"date": "2022-12-01", "close": 7.4, "volume": 8459079.0}, {"date": "2022-12-02", "close": 7.41, "volume": 6021012.0}, {"date": "2022-12-05", "close": 7.37, "volume": 4983866.0}, {"date": "2022-12-06", "close": 7.18, "volume": 6993312.0}, {"date": "2022-12-07", "close": 7.16, "volume": 5786894.0}, {"date": "2022-12-08", "close": 7.19, "volume": 8047285.0}, {"date": "2022-12-09", "close": 7.1, "volume": 6393977.0}, {"date": "2022-12-12", "close": 7.21, "volume": 6143904.0}, {"date": "2022-12-13", "close": 7.29, "volume": 8211032.0}, {"date": "2022-12-14", "close": 7.22, "volume": 7550859.0}, {"date": "2022-12-15", "close": 7.0, "volume": 10389810.0}, {"date": "2022-12-16", "close": 6.96, "volume": 12387860.0}, {"date": "2022-12-19", "close": 6.89, "volume": 11071320.0}, {"date": "2022-12-20", "close": 6.78, "volume": 5805157.0}, {"date": "2022-12-21", "close": 6.98, "volume": 5234185.0}, {"date": "2022-12-22", "close": 6.8, "volume": 8414177.0}, {"date": "2022-12-23", "close": 6.74, "volume": 5920143.0}, {"date": "2022-12-27", "close": 6.63, "volume": 6611883.0}, {"date": "2022-12-28", "close": 6.49, "volume": 5801347.0}, {"date": "2022-12-29", "close": 6.73, "volume": 7421420.0}, {"date": "2022-12-30", "close": 6.53, "volume": 6197427.0}, {"date": "2023-01-03", "close": 6.61, "volume": 8061579.0}, {"date": "2023-01-04", "close": 6.75, "volume": 8571052.0}, {"date": "2023-01-05", "close": 6.59, "volume": 7494229.0}, {"date": "2023-01-06", "close": 7.0, "volume": 7449428.0}, {"date": "2023-01-09", "close": 7.28, "volume": 8516121.0}, {"date": "2023-01-10", "close": 7.4, "volume": 8671465.0}, {"date": "2023-01-11", "close": 7.44, "volume": 4740363.0}, {"date": "2023-01-12", "close": 7.57, "volume": 9629666.0}, {"date": "2023-01-13", "close": 7.5, "volume": 6824969.0}, {"date": "2023-01-17", "close": 7.65, "volume": 8482288.0}, {"date": "2023-01-18", "close": 7.58, "volume": 5795215.0}, {"date": "2023-01-19", "close": 7.42, "volume": 9053605.0}, {"date": "2023-01-20", "close": 7.68, "volume": 7350426.0}, {"date": "2023-01-23", "close": 7.98, "volume": 12554870.0}, {"date": "2023-01-24", "close": 7.83, "volume": 5413472.0}, {"date": "2023-01-25", "close": 7.83, "volume": 5691702.0}, {"date": "2023-01-26", "close": 7.88, "volume": 6288403.0}, {"date": "2023-01-27", "close": 7.84, "volume": 5190364.0}, {"date": "2023-01-30", "close": 7.92, "volume": 10142250.0}, {"date": "2023-01-31", "close": 8.13, "volume": 12280760.0}, {"date": "2023-02-01", "close": 8.5, "volume": 14087110.0}, {"date": "2023-02-02", "close": 8.61, "volume": 11487570.0}, {"date": "2023-02-03", "close": 8.4, "volume": 9776422.0}, {"date": "2023-02-06", "close": 8.1, "volume": 8120126.0}, {"date": "2023-02-07", "close": 8.3, "volume": 11935310.0}, {"date": "2023-02-08", "close": 8.19, "volume": 6112251.0}, {"date": "2023-02-09", "close": 8.36, "volume": 8470555.0}, {"date": "2023-02-10", "close": 8.27, "volume": 6698110.0}, {"date": "2023-02-13", "close": 8.33, "volume": 8404319.0}, {"date": "2023-02-14", "close": 8.46, "volume": 8990281.0}, {"date": "2023-02-15", "close": 8.24, "volume": 6430641.0}, {"date": "2023-02-16", "close": 8.11, "volume": 8427373.0}, {"date": "2023-02-17", "close": 8.1, "volume": 6629034.0}, {"date": "2023-02-21", "close": 8.03, "volume": 9484906.0}, {"date": "2023-02-22", "close": 8.01, "volume": 6978653.0}, {"date": "2023-02-23", "close": 8.19, "volume": 9006658.0}, {"date": "2023-02-24", "close": 8.03, "volume": 6596723.0}, {"date": "2023-02-27", "close": 8.06, "volume": 5445291.0}, {"date": "2023-02-28", "close": 8.13, "volume": 5504445.0}, {"date": "2023-03-01", "close": 8.26, "volume": 4971136.0}, {"date": "2023-03-02", "close": 8.32, "volume": 5083015.0}, {"date": "2023-03-03", "close": 8.44, "volume": 5416329.0}, {"date": "2023-03-06", "close": 8.31, "volume": 4841547.0}, {"date": "2023-03-07", "close": 8.18, "volume": 5335778.0}, {"date": "2023-03-08", "close": 8.5, "volume": 6209467.0}, {"date": "2023-03-09", "close": 8.38, "volume": 7437850.0}, {"date": "2023-03-10", "close": 8.33, "volume": 9403931.0}, {"date": "2023-03-13", "close": 8.4, "volume": 9668212.0}, {"date": "2023-03-14", "close": 8.43, "volume": 7630440.0}, {"date": "2023-03-15", "close": 8.32, "volume": 8113355.0}, {"date": "2023-03-16", "close": 8.67, "volume": 10839470.0}, {"date": "2023-03-17", "close": 8.6, "volume": 6680570.0}, {"date": "2023-03-20", "close": 8.75, "volume": 6013224.0}, {"date": "2023-03-21", "close": 8.73, "volume": 6862368.0}, {"date": "2023-03-22", "close": 8.68, "volume": 7862971.0}, {"date": "2023-03-23", "close": 8.8, "volume": 7664998.0}, {"date": "2023-03-24", "close": 8.6, "volume": 6696776.0}, {"date": "2023-03-27", "close": 8.66, "volume": 6828343.0}, {"date": "2023-03-28", "close": 8.6, "volume": 5575867.0}, {"date": "2023-03-29", "close": 8.59, "volume": 8891768.0}, {"date": "2023-03-30", "close": 8.69, "volume": 6707428.0}, {"date": "2023-03-31", "close": 8.76, "volume": 4168648.0}, {"date": "2023-04-03", "close": 8.75, "volume": 4011390.0}, {"date": "2023-04-04", "close": 8.62, "volume": 4458276.0}, {"date": "2023-04-05", "close": 8.43, "volume": 6989972.0}, {"date": "2023-04-06", "close": 8.53, "volume": 4376164.0}, {"date": "2023-04-10", "close": 8.41, "volume": 6714874.0}, {"date": "2023-04-11", "close": 8.41, "volume": 3658669.0}, {"date": "2023-04-12", "close": 8.33, "volume": 6072048.0}, {"date": "2023-04-13", "close": 8.42, "volume": 4559870.0}, {"date": "2023-04-14", "close": 8.37, "volume": 4381626.0}, {"date": "2023-04-17", "close": 8.45, "volume": 4992301.0}, {"date": "2023-04-18", "close": 8.5, "volume": 5275656.0}, {"date": "2023-04-19", "close": 8.3, "volume": 8517700.0}, {"date": "2023-04-20", "close": 8.29, "volume": 6477311.0}, {"date": "2023-04-21", "close": 8.09, "volume": 6315704.0}, {"date": "2023-04-24", "close": 7.99, "volume": 4977470.0}, {"date": "2023-04-25", "close": 7.67, "volume": 9739888.0}, {"date": "2023-04-26", "close": 7.69, "volume": 8435494.0}, {"date": "2023-04-27", "close": 7.91, "volume": 11123670.0}, {"date": "2023-04-28", "close": 8.03, "volume": 7748354.0}, {"date": "2023-05-01", "close": 7.99, "volume": 5378762.0}, {"date": "2023-05-02", "close": 8.0, "volume": 4761287.0}, {"date": "2023-05-03", "close": 8.01, "volume": 5240893.0}, {"date": "2023-05-04", "close": 7.98, "volume": 5478025.0}, {"date": "2023-05-05", "close": 8.2, "volume": 5329231.0}, {"date": "2023-05-08", "close": 8.19, "volume": 3421776.0}, {"date": "2023-05-09", "close": 8.07, "volume": 4488284.0}, {"date": "2023-05-10", "close": 8.09, "volume": 6442549.0}, {"date": "2023-05-11", "close": 7.85, "volume": 7522295.0}, {"date": "2023-05-12", "close": 7.82, "volume": 2770404.0}, {"date": "2023-05-15", "close": 7.89, "volume": 6230428.0}, {"date": "2023-05-16", "close": 7.89, "volume": 4752527.0}, {"date": "2023-05-17", "close": 8.06, "volume": 7445430.0}, {"date": "2023-05-18", "close": 8.26, "volume": 6897528.0}, {"date": "2023-05-19", "close": 8.08, "volume": 6348308.0}, {"date": "2023-05-22", "close": 7.89, "volume": 5445362.0}, {"date": "2023-05-23", "close": 7.85, "volume": 4924077.0}, {"date": "2023-05-24", "close": 7.87, "volume": 6968234.0}, {"date": "2023-05-25", "close": 8.02, "volume": 13825490.0}, {"date": "2023-05-26", "close": 8.66, "volume": 17267700.0}, {"date": "2023-05-30", "close": 8.39, "volume": 10872750.0}, {"date": "2023-05-31", "close": 8.26, "volume": 8259465.0}, {"date": "2023-06-01", "close": 8.32, "volume": 9239645.0}, {"date": "2023-06-02", "close": 8.32, "volume": 7186308.0}, {"date": "2023-06-05", "close": 8.17, "volume": 5430451.0}, {"date": "2023-06-06", "close": 8.26, "volume": 5339612.0}, {"date": "2023-06-07", "close": 8.29, "volume": 5271470.0}, {"date": "2023-06-08", "close": 8.45, "volume": 4661657.0}, {"date": "2023-06-09", "close": 8.46, "volume": 3844894.0}, {"date": "2023-06-12", "close": 8.69, "volume": 6523863.0}, {"date": "2023-06-13", "close": 8.8, "volume": 7711059.0}, {"date": "2023-06-14", "close": 8.87, "volume": 5762541.0}, {"date": "2023-06-15", "close": 8.92, "volume": 7225710.0}, {"date": "2023-06-16", "close": 8.75, "volume": 9946496.0}, {"date": "2023-06-20", "close": 8.65, "volume": 5040344.0}, {"date": "2023-06-21", "close": 8.53, "volume": 5782993.0}, {"date": "2023-06-22", "close": 8.62, "volume": 4086060.0}, {"date": "2023-06-23", "close": 8.46, "volume": 5157165.0}, {"date": "2023-06-26", "close": 8.07, "volume": 4401158.0}, {"date": "2023-06-27", "close": 8.02, "volume": 9304342.0}, {"date": "2023-06-28", "close": 7.85, "volume": 5843193.0}, {"date": "2023-06-29", "close": 7.85, "volume": 4522560.0}, {"date": "2023-06-30", "close": 7.89, "volume": 5010061.0}, {"date": "2023-07-03", "close": 7.88, "volume": 3583316.0}, {"date": "2023-07-05", "close": 7.7, "volume": 5415841.0}, {"date": "2023-07-06", "close": 7.68, "volume": 6953857.0}, {"date": "2023-07-07", "close": 7.75, "volume": 4962367.0}, {"date": "2023-07-10", "close": 7.85, "volume": 5603620.0}, {"date": "2023-07-11", "close": 7.85, "volume": 4753435.0}, {"date": "2023-07-12", "close": 7.76, "volume": 7600262.0}, {"date": "2023-07-13", "close": 7.79, "volume": 8419893.0}, {"date": "2023-07-14", "close": 7.81, "volume": 7055932.0}, {"date": "2023-07-17", "close": 7.95, "volume": 6301882.0}, {"date": "2023-07-18", "close": 7.85, "volume": 4816770.0}, {"date": "2023-07-19", "close": 7.65, "volume": 5129959.0}, {"date": "2023-07-20", "close": 7.17, "volume": 11702640.0}, {"date": "2023-07-21", "close": 7.18, "volume": 5852818.0}, {"date": "2023-07-24", "close": 7.25, "volume": 5838387.0}, {"date": "2023-07-25", "close": 7.33, "volume": 8070892.0}, {"date": "2023-07-26", "close": 7.21, "volume": 7187291.0}, {"date": "2023-07-27", "close": 7.37, "volume": 8526112.0}, {"date": "2023-07-28", "close": 7.51, "volume": 6751133.0}, {"date": "2023-07-31", "close": 7.51, "volume": 4381404.0}, {"date": "2023-08-01", "close": 7.43, "volume": 3022318.0}, {"date": "2023-08-02", "close": 7.21, "volume": 7670914.0}, {"date": "2023-08-03", "close": 7.17, "volume": 5200330.0}, {"date": "2023-08-04", "close": 7.26, "volume": 5660518.0}, {"date": "2023-08-07", "close": 7.32, "volume": 3408122.0}, {"date": "2023-08-08", "close": 7.11, "volume": 5834872.0}, {"date": "2023-08-09", "close": 7.08, "volume": 5597217.0}, {"date": "2023-08-10", "close": 7.09, "volume": 5468690.0}, {"date": "2023-08-11", "close": 6.98, "volume": 6727749.0}, {"date": "2023-08-14", "close": 7.07, "volume": 5757814.0}, {"date": "2023-08-15", "close": 6.94, "volume": 5371585.0}, {"date": "2023-08-16", "close": 6.73, "volume": 6286972.0}, {"date": "2023-08-17", "close": 6.74, "volume": 5362211.0}, {"date": "2023-08-18", "close": 6.77, "volume": 4872172.0}, {"date": "2023-08-21", "close": 6.85, "volume": 5217112.0}, {"date": "2023-08-22", "close": 6.75, "volume": 4238309.0}, {"date": "2023-08-23", "close": 6.86, "volume": 4430327.0}, {"date": "2023-08-24", "close": 6.78, "volume": 8767012.0}, {"date": "2023-08-25", "close": 6.89, "volume": 7212303.0}, {"date": "2023-08-28", "close": 7.02, "volume": 3601901.0}, {"date": "2023-08-29", "close": 7.18, "volume": 6463787.0}, {"date": "2023-08-30", "close": 7.27, "volume": 4970889.0}, {"date": "2023-08-31", "close": 7.17, "volume": 8119157.0}, {"date": "2023-09-01", "close": 7.24, "volume": 4682246.0}, {"date": "2023-09-05", "close": 7.36, "volume": 6163674.0}, {"date": "2023-09-06", "close": 7.25, "volume": 5189226.0}, {"date": "2023-09-07", "close": 7.05, "volume": 7306944.0}, {"date": "2023-09-08", "close": 7.06, "volume": 4454010.0}, {"date": "2023-09-11", "close": 7.14, "volume": 3723642.0}, {"date": "2023-09-12", "close": 7.27, "volume": 5407636.0}, {"date": "2023-09-13", "close": 7.34, "volume": 4785077.0}, {"date": "2023-09-14", "close": 7.38, "volume": 4701176.0}, {"date": "2023-09-15", "close": 7.29, "volume": 6843402.0}, {"date": "2023-09-18", "close": 7.22, "volume": 4490689.0}, {"date": "2023-09-19", "close": 7.11, "volume": 5718188.0}, {"date": "2023-09-20", "close": 6.97, "volume": 10763200.0}, {"date": "2023-09-21", "close": 6.95, "volume": 7068670.0}, {"date": "2023-09-22", "close": 7.02, "volume": 4687133.0}, {"date": "2023-09-25", "close": 7.07, "volume": 4230415.0}, {"date": "2023-09-26", "close": 6.91, "volume": 5887906.0}, {"date": "2023-09-27", "close": 6.91, "volume": 5740361.0}, {"date": "2023-09-28", "close": 7.07, "volume": 6713268.0}, {"date": "2023-09-29", "close": 7.06, "volume": 4630512.0}, {"date": "2023-10-02", "close": 7.03, "volume": 4825497.0}, {"date": "2023-10-03", "close": 6.88, "volume": 5801284.0}, {"date": "2023-10-04", "close": 6.89, "volume": 5527056.0}, {"date": "2023-10-05", "close": 6.96, "volume": 4823892.0}, {"date": "2023-10-06", "close": 7.13, "volume": 6983860.0}, {"date": "2023-10-09", "close": 7.09, "volume": 2895791.0}, {"date": "2023-10-10", "close": 7.17, "volume": 4775405.0}, {"date": "2023-10-11", "close": 7.25, "volume": 3983622.0}, {"date": "2023-10-12", "close": 7.21, "volume": 5655946.0}, {"date": "2023-10-13", "close": 7.1, "volume": 6391574.0}, {"date": "2023-10-16", "close": 7.28, "volume": 7526219.0}, {"date": "2023-10-17", "close": 7.34, "volume": 6071702.0}, {"date": "2023-10-18", "close": 7.4, "volume": 6652332.0}, {"date": "2023-10-19", "close": 7.55, "volume": 13306820.0}, {"date": "2023-10-20", "close": 7.43, "volume": 5369575.0}, {"date": "2023-10-23", "close": 7.42, "volume": 4697590.0}, {"date": "2023-10-24", "close": 7.44, "volume": 5928520.0}, {"date": "2023-10-25", "close": 7.14, "volume": 12124800.0}, {"date": "2023-10-26", "close": 7.12, "volume": 10482870.0}, {"date": "2023-10-27", "close": 7.07, "volume": 6500616.0}, {"date": "2023-10-30", "close": 7.07, "volume": 8670506.0}, {"date": "2023-10-31", "close": 7.12, "volume": 6770839.0}, {"date": "2023-11-01", "close": 7.28, "volume": 8797071.0}, {"date": "2023-11-02", "close": 7.52, "volume": 8630154.0}, {"date": "2023-11-03", "close": 7.72, "volume": 7043657.0}, {"date": "2023-11-06", "close": 7.6, "volume": 4579730.0}, {"date": "2023-11-07", "close": 7.62, "volume": 4262196.0}, {"date": "2023-11-08", "close": 7.47, "volume": 3843583.0}, {"date": "2023-11-09", "close": 7.4, "volume": 8143098.0}, {"date": "2023-11-10", "close": 7.66, "volume": 8164312.0}, {"date": "2023-11-13", "close": 7.51, "volume": 5001456.0}, {"date": "2023-11-14", "close": 7.67, "volume": 9112897.0}, {"date": "2023-11-15", "close": 7.63, "volume": 6881506.0}, {"date": "2023-11-16", "close": 7.6, "volume": 5308546.0}, {"date": "2023-11-17", "close": 7.85, "volume": 7096776.0}, {"date": "2023-11-20", "close": 7.96, "volume": 4745616.0}, {"date": "2023-11-21", "close": 7.86, "volume": 5750050.0}, {"date": "2023-11-22", "close": 7.87, "volume": 3592879.0}, {"date": "2023-11-24", "close": 7.88, "volume": 2827050.0}, {"date": "2023-11-27", "close": 7.84, "volume": 4050917.0}, {"date": "2023-11-28", "close": 7.82, "volume": 4424347.0}, {"date": "2023-11-29", "close": 7.88, "volume": 5927891.0}, {"date": "2023-11-30", "close": 7.79, "volume": 9180393.0}, {"date": "2023-12-01", "close": 7.94, "volume": 4406813.0}, {"date": "2023-12-04", "close": 7.85, "volume": 6504549.0}, {"date": "2023-12-05", "close": 7.73, "volume": 3516292.0}, {"date": "2023-12-06", "close": 7.72, "volume": 6976658.0}, {"date": "2023-12-07", "close": 7.8, "volume": 6992388.0}, {"date": "2023-12-08", "close": 7.8, "volume": 4567560.0}, {"date": "2023-12-11", "close": 7.9, "volume": 5990217.0}, {"date": "2023-12-12", "close": 7.94, "volume": 3558187.0}, {"date": "2023-12-13", "close": 8.06, "volume": 5636135.0}, {"date": "2023-12-14", "close": 8.14, "volume": 9537143.0}, {"date": "2023-12-15", "close": 8.1, "volume": 9823813.0}, {"date": "2023-12-18", "close": 8.08, "volume": 5243487.0}, {"date": "2023-12-19", "close": 7.98, "volume": 5536158.0}, {"date": "2023-12-20", "close": 7.82, "volume": 7405060.0}, {"date": "2023-12-21", "close": 7.92, "volume": 4279437.0}, {"date": "2023-12-22", "close": 7.97, "volume": 3943999.0}, {"date": "2023-12-26", "close": 8.21, "volume": 6819522.0}, {"date": "2023-12-27", "close": 8.66, "volume": 10439430.0}, {"date": "2023-12-28", "close": 8.51, "volume": 5375058.0}, {"date": "2023-12-29", "close": 8.46, "volume": 3613840.0}, {"date": "2024-01-02", "close": 8.28, "volume": 10691240.0}, {"date": "2024-01-03", "close": 8.04, "volume": 5965725.0}, {"date": "2024-01-04", "close": 8.13, "volume": 7148841.0}, {"date": "2024-01-05", "close": 8.1, "volume": 5717447.0}, {"date": "2024-01-08", "close": 8.23, "volume": 5609703.0}, {"date": "2024-01-09", "close": 8.11, "volume": 4462473.0}, {"date": "2024-01-10", "close": 8.04, "volume": 8789114.0}, {"date": "2024-01-11", "close": 7.98, "volume": 6546867.0}, {"date": "2024-01-12", "close": 7.95, "volume": 3104787.0}, {"date": "2024-01-16", "close": 7.83, "volume": 7757603.0}, {"date": "2024-01-17", "close": 7.64, "volume": 10045660.0}, {"date": "2024-01-18", "close": 7.79, "volume": 8188247.0}, {"date": "2024-01-19", "close": 7.96, "volume": 12236630.0}, {"date": "2024-01-22", "close": 8.1, "volume": 8149086.0}, {"date": "2024-01-23", "close": 8.12, "volume": 6727796.0}, {"date": "2024-01-24", "close": 8.21, "volume": 13321750.0}, {"date": "2024-01-25", "close": 8.27, "volume": 14917820.0}, {"date": "2024-01-26", "close": 7.84, "volume": 11366880.0}, {"date": "2024-01-29", "close": 7.89, "volume": 6501828.0}, {"date": "2024-01-30", "close": 7.83, "volume": 6596820.0}, {"date": "2024-01-31", "close": 7.71, "volume": 8095159.0}, {"date": "2024-02-01", "close": 7.69, "volume": 8556840.0}, {"date": "2024-02-02", "close": 7.62, "volume": 9876447.0}, {"date": "2024-02-05", "close": 7.67, "volume": 5476643.0}, {"date": "2024-02-06", "close": 7.67, "volume": 5923062.0}, {"date": "2024-02-07", "close": 7.9, "volume": 8165353.0}, {"date": "2024-02-08", "close": 8.05, "volume": 7635087.0}, {"date": "2024-02-09", "close": 8.11, "volume": 5604932.0}, {"date": "2024-02-12", "close": 8.06, "volume": 5252810.0}, {"date": "2024-02-13", "close": 7.79, "volume": 7366652.0}, {"date": "2024-02-14", "close": 7.93, "volume": 7253805.0}, {"date": "2024-02-15", "close": 7.8, "volume": 8045045.0}, {"date": "2024-02-16", "close": 7.7, "volume": 4977601.0}, {"date": "2024-02-20", "close": 7.77, "volume": 6442345.0}, {"date": "2024-02-21", "close": 7.72, "volume": 8173667.0}, {"date": "2024-02-22", "close": 7.76, "volume": 7851031.0}, {"date": "2024-02-23", "close": 7.56, "volume": 6524410.0}, {"date": "2024-02-26", "close": 7.62, "volume": 4592790.0}, {"date": "2024-02-27", "close": 7.57, "volume": 3691466.0}, {"date": "2024-02-28", "close": 7.54, "volume": 4700162.0}, {"date": "2024-02-29", "close": 7.68, "volume": 7015445.0}, {"date": "2024-03-01", "close": 7.81, "volume": 8846552.0}, {"date": "2024-03-04", "close": 7.74, "volume": 6657941.0}, {"date": "2024-03-05", "close": 7.64, "volume": 6345945.0}, {"date": "2024-03-06", "close": 7.91, "volume": 9735555.0}, {"date": "2024-03-07", "close": 8.25, "volume": 11401090.0}, {"date": "2024-03-08", "close": 8.21, "volume": 13453740.0}, {"date": "2024-03-11", "close": 8.18, "volume": 6574211.0}, {"date": "2024-03-12", "close": 8.48, "volume": 9435322.0}, {"date": "2024-03-13", "close": 8.32, "volume": 7759026.0}, {"date": "2024-03-14", "close": 8.23, "volume": 8022776.0}, {"date": "2024-03-15", "close": 8.02, "volume": 16064140.0}, {"date": "2024-03-18", "close": 8.11, "volume": 7229293.0}, {"date": "2024-03-19", "close": 8.26, "volume": 7342933.0}, {"date": "2024-03-20", "close": 8.4, "volume": 6846532.0}, {"date": "2024-03-21", "close": 8.34, "volume": 6735126.0}, {"date": "2024-03-22", "close": 8.16, "volume": 4702013.0}, {"date": "2024-03-25", "close": 7.99, "volume": 4721078.0}, {"date": "2024-03-26", "close": 7.95, "volume": 7401489.0}, {"date": "2024-03-27", "close": 7.98, "volume": 7112604.0}, {"date": "2024-03-28", "close": 8.09, "volume": 5079014.0}, {"date": "2024-04-01", "close": 8.13, "volume": 6598674.0}, {"date": "2024-04-02", "close": 8.11, "volume": 8332502.0}, {"date": "2024-04-03", "close": 8.15, "volume": 4145278.0}, {"date": "2024-04-04", "close": 8.0, "volume": 10087350.0}, {"date": "2024-04-05", "close": 8.06, "volume": 4837902.0}, {"date": "2024-04-08", "close": 8.18, "volume": 5575859.0}, {"date": "2024-04-09", "close": 8.27, "volume": 7035892.0}, {"date": "2024-04-10", "close": 8.18, "volume": 8863257.0}, {"date": "2024-04-11", "close": 8.18, "volume": 5972610.0}, {"date": "2024-04-12", "close": 7.97, "volume": 9790126.0}, {"date": "2024-04-15", "close": 7.82, "volume": 7462275.0}, {"date": "2024-04-16", "close": 7.66, "volume": 7835905.0}, {"date": "2024-04-17", "close": 7.59, "volume": 11500250.0}, {"date": "2024-04-18", "close": 7.53, "volume": 12083660.0}, {"date": "2024-04-19", "close": 7.4, "volume": 15424770.0}, {"date": "2024-04-22", "close": 7.48, "volume": 10646690.0}, {"date": "2024-04-23", "close": 7.6, "volume": 8395956.0}, {"date": "2024-04-24", "close": 7.7, "volume": 13795840.0}, {"date": "2024-04-25", "close": 7.76, "volume": 12049630.0}, {"date": "2024-04-26", "close": 7.79, "volume": 10510390.0}, {"date": "2024-04-29", "close": 7.79, "volume": 4697412.0}, {"date": "2024-04-30", "close": 7.7, "volume": 6990403.0}, {"date": "2024-05-01", "close": 7.55, "volume": 13377310.0}, {"date": "2024-05-02", "close": 7.84, "volume": 7131230.0}, {"date": "2024-05-03", "close": 8.15, "volume": 9963852.0}, {"date": "2024-05-06", "close": 8.12, "volume": 8114397.0}, {"date": "2024-05-07", "close": 7.95, "volume": 5109711.0}, {"date": "2024-05-08", "close": 8.0, "volume": 3756978.0}, {"date": "2024-05-09", "close": 7.94, "volume": 5781385.0}, {"date": "2024-05-10", "close": 8.06, "volume": 3958147.0}, {"date": "2024-05-13", "close": 8.09, "volume": 2427417.0}, {"date": "2024-05-14", "close": 8.22, "volume": 6181383.0}, {"date": "2024-05-15", "close": 8.19, "volume": 8268362.0}, {"date": "2024-05-16", "close": 8.07, "volume": 7818094.0}, {"date": "2024-05-17", "close": 8.18, "volume": 5653198.0}, {"date": "2024-05-20", "close": 8.41, "volume": 10945770.0}, {"date": "2024-05-21", "close": 8.5, "volume": 7972112.0}, {"date": "2024-05-22", "close": 8.65, "volume": 9246538.0}, {"date": "2024-05-23", "close": 8.57, "volume": 11146400.0}, {"date": "2024-05-24", "close": 8.56, "volume": 6650773.0}, {"date": "2024-05-28", "close": 8.87, "volume": 10033060.0}, {"date": "2024-05-29", "close": 8.58, "volume": 8469808.0}, {"date": "2024-05-30", "close": 8.67, "volume": 7013513.0}, {"date": "2024-05-31", "close": 8.5, "volume": 10768000.0}, {"date": "2024-06-03", "close": 8.5, "volume": 5471906.0}, {"date": "2024-06-04", "close": 8.23, "volume": 8516195.0}, {"date": "2024-06-05", "close": 8.41, "volume": 8196881.0}, {"date": "2024-06-06", "close": 8.39, "volume": 6341945.0}, {"date": "2024-06-07", "close": 8.39, "volume": 7549115.0}, {"date": "2024-06-10", "close": 8.62, "volume": 6604162.0}, {"date": "2024-06-11", "close": 8.6, "volume": 3946050.0}, {"date": "2024-06-12", "close": 8.74, "volume": 9819380.0}, {"date": "2024-06-13", "close": 8.89, "volume": 9327921.0}, {"date": "2024-06-14", "close": 8.73, "volume": 6249165.0}, {"date": "2024-06-17", "close": 8.87, "volume": 8053517.0}, {"date": "2024-06-18", "close": 8.9, "volume": 6821809.0}, {"date": "2024-06-20", "close": 8.91, "volume": 14672510.0}, {"date": "2024-06-21", "close": 8.85, "volume": 8618366.0}, {"date": "2024-06-24", "close": 8.81, "volume": 9557644.0}, {"date": "2024-06-25", "close": 8.81, "volume": 7437429.0}, {"date": "2024-06-26", "close": 8.77, "volume": 6668186.0}, {"date": "2024-06-27", "close": 8.71, "volume": 6822941.0}, {"date": "2024-06-28", "close": 8.76, "volume": 11358330.0}, {"date": "2024-07-01", "close": 8.77, "volume": 9161997.0}, {"date": "2024-07-02", "close": 8.3, "volume": 8133793.0}, {"date": "2024-07-03", "close": 8.34, "volume": 13247400.0}, {"date": "2024-07-05", "close": 8.38, "volume": 5314937.0}, {"date": "2024-07-08", "close": 8.66, "volume": 8513793.0}, {"date": "2024-07-09", "close": 8.59, "volume": 8368903.0}, {"date": "2024-07-10", "close": 8.58, "volume": 9546872.0}, {"date": "2024-07-11", "close": 8.26, "volume": 13387510.0}, {"date": "2024-07-12", "close": 8.32, "volume": 12258920.0}, {"date": "2024-07-15", "close": 8.19, "volume": 7351929.0}, {"date": "2024-07-16", "close": 8.27, "volume": 11108400.0}, {"date": "2024-07-17", "close": 7.93, "volume": 22771640.0}, {"date": "2024-07-18", "close": 7.98, "volume": 20457560.0}, {"date": "2024-07-19", "close": 7.82, "volume": 14035210.0}, {"date": "2024-07-22", "close": 7.86, "volume": 21383830.0}, {"date": "2024-07-23", "close": 7.76, "volume": 12087570.0}, {"date": "2024-07-24", "close": 7.49, "volume": 15639860.0}, {"date": "2024-07-25", "close": 7.43, "volume": 18898420.0}, {"date": "2024-07-26", "close": 7.7, "volume": 17035520.0}, {"date": "2024-07-29", "close": 7.55, "volume": 17119360.0}, {"date": "2024-07-30", "close": 7.43, "volume": 18849750.0}, {"date": "2024-07-31", "close": 8.37, "volume": 25830170.0}, {"date": "2024-08-01", "close": 8.08, "volume": 26735050.0}, {"date": "2024-08-02", "close": 7.88, "volume": 19692090.0}, {"date": "2024-08-05", "close": 7.85, "volume": 20506760.0}, {"date": "2024-08-06", "close": 8.0, "volume": 16410630.0}, {"date": "2024-08-07", "close": 7.95, "volume": 11925630.0}, {"date": "2024-08-08", "close": 8.48, "volume": 19330530.0}, {"date": "2024-08-09", "close": 8.44, "volume": 14593740.0}, {"date": "2024-08-12", "close": 8.51, "volume": 13593090.0}, {"date": "2024-08-13", "close": 8.73, "volume": 12976970.0}, {"date": "2024-08-14", "close": 8.72, "volume": 12021730.0}, {"date": "2024-08-15", "close": 8.77, "volume": 18627940.0}, {"date": "2024-08-16", "close": 8.7, "volume": 11220320.0}, {"date": "2024-08-19", "close": 8.89, "volume": 13021780.0}, {"date": "2024-08-20", "close": 8.77, "volume": 10094600.0}, {"date": "2024-08-21", "close": 8.89, "volume": 10713340.0}, {"date": "2024-08-22", "close": 8.65, "volume": 13461390.0}, {"date": "2024-08-23", "close": 8.8, "volume": 11820660.0}, {"date": "2024-08-26", "close": 8.6, "volume": 13457580.0}, {"date": "2024-08-27", "close": 8.62, "volume": 8371551.0}, {"date": "2024-08-28", "close": 8.6, "volume": 10422800.0}, {"date": "2024-08-29", "close": 8.66, "volume": 12368040.0}, {"date": "2024-08-30", "close": 8.77, "volume": 9800169.0}, {"date": "2024-09-03", "close": 8.24, "volume": 21010190.0}, {"date": "2024-09-04", "close": 8.33, "volume": 16335680.0}, {"date": "2024-09-05", "close": 8.46, "volume": 17404740.0}, {"date": "2024-09-06", "close": 8.28, "volume": 18360830.0}, {"date": "2024-09-09", "close": 8.43, "volume": 10753110.0}, {"date": "2024-09-10", "close": 8.37, "volume": 10145220.0}, {"date": "2024-09-11", "close": 8.75, "volume": 17702270.0}, {"date": "2024-09-12", "close": 8.62, "volume": 17251590.0}, {"date": "2024-09-13", "close": 8.57, "volume": 10388850.0}, {"date": "2024-09-16", "close": 8.49, "volume": 9239741.0}, {"date": "2024-09-17", "close": 8.45, "volume": 10399740.0}, {"date": "2024-09-18", "close": 8.35, "volume": 11728010.0}, {"date": "2024-09-19", "close": 8.52, "volume": 16455680.0}, {"date": "2024-09-20", "close": 8.39, "volume": 17314040.0}, {"date": "2024-09-23", "close": 8.54, "volume": 9147749.0}, {"date": "2024-09-24", "close": 8.61, "volume": 11892720.0}, {"date": "2024-09-25", "close": 8.69, "volume": 8947611.0}, {"date": "2024-09-26", "close": 8.84, "volume": 15296210.0}, {"date": "2024-09-27", "close": 8.73, "volume": 11646390.0}, {"date": "2024-09-30", "close": 8.42, "volume": 10739250.0}, {"date": "2024-10-01", "close": 8.29, "volume": 15227240.0}, {"date": "2024-10-02", "close": 8.29, "volume": 13794930.0}, {"date": "2024-10-03", "close": 8.29, "volume": 8903398.0}, {"date": "2024-10-04", "close": 8.35, "volume": 8847100.0}, {"date": "2024-10-07", "close": 8.23, "volume": 7377727.0}, {"date": "2024-10-08", "close": 8.17, "volume": 9331910.0}, {"date": "2024-10-09", "close": 8.06, "volume": 7599600.0}, {"date": "2024-10-10", "close": 8.04, "volume": 7597348.0}, {"date": "2024-10-11", "close": 8.09, "volume": 5395298.0}, {"date": "2024-10-14", "close": 8.18, "volume": 7699963.0}, {"date": "2024-10-15", "close": 7.95, "volume": 14388250.0}, {"date": "2024-10-16", "close": 7.98, "volume": 9662957.0}, {"date": "2024-10-17", "close": 8.0, "volume": 16072330.0}, {"date": "2024-10-18", "close": 7.73, "volume": 10049220.0}, {"date": "2024-10-21", "close": 7.76, "volume": 13324790.0}, {"date": "2024-10-22", "close": 7.8, "volume": 8993416.0}, {"date": "2024-10-23", "close": 7.7, "volume": 8315318.0}, {"date": "2024-10-24", "close": 7.71, "volume": 7793909.0}, {"date": "2024-10-25", "close": 7.75, "volume": 10127450.0}, {"date": "2024-10-28", "close": 7.42, "volume": 13578090.0}, {"date": "2024-10-29", "close": 7.41, "volume": 15266000.0}, {"date": "2024-10-30", "close": 6.99, "volume": 21805900.0}, {"date": "2024-10-31", "close": 6.84, "volume": 19852590.0}, {"date": "2024-11-01", "close": 7.06, "volume": 22442790.0}, {"date": "2024-11-04", "close": 7.07, "volume": 15185470.0}, {"date": "2024-11-05", "close": 6.96, "volume": 12918470.0}, {"date": "2024-11-06", "close": 7.02, "volume": 16223760.0}, {"date": "2024-11-07", "close": 7.24, "volume": 14850220.0}, {"date": "2024-11-08", "close": 7.16, "volume": 8619498.0}, {"date": "2024-11-11", "close": 6.99, "volume": 12256940.0}, {"date": "2024-11-12", "close": 6.99, "volume": 15517160.0}, {"date": "2024-11-13", "close": 6.92, "volume": 12428620.0}, {"date": "2024-11-14", "close": 6.88, "volume": 8611632.0}, {"date": "2024-11-15", "close": 6.78, "volume": 14465030.0}, {"date": "2024-11-18", "close": 6.94, "volume": 13015310.0}, {"date": "2024-11-19", "close": 6.98, "volume": 8610360.0}, {"date": "2024-11-20", "close": 6.8, "volume": 10950860.0}, {"date": "2024-11-21", "close": 6.77, "volume": 11842570.0}, {"date": "2024-11-22", "close": 6.85, "volume": 5025451.0}, {"date": "2024-11-25", "close": 6.87, "volume": 9407797.0}, {"date": "2024-11-26", "close": 6.85, "volume": 9701761.0}, {"date": "2024-11-27", "close": 6.69, "volume": 9039988.0}, {"date": "2024-11-29", "close": 6.75, "volume": 6389006.0}, {"date": "2024-12-02", "close": 6.83, "volume": 13128360.0}, {"date": "2024-12-03", "close": 6.74, "volume": 9816946.0}, {"date": "2024-12-04", "close": 6.73, "volume": 9678000.0}, {"date": "2024-12-05", "close": 6.59, "volume": 17580940.0}, {"date": "2024-12-06", "close": 6.72, "volume": 9310512.0}, {"date": "2024-12-09", "close": 6.69, "volume": 8511901.0}, {"date": "2024-12-10", "close": 6.56, "volume": 11156600.0}, {"date": "2024-12-11", "close": 6.59, "volume": 9423179.0}, {"date": "2024-12-12", "close": 6.4, "volume": 10093580.0}, {"date": "2024-12-13", "close": 6.39, "volume": 15107330.0}, {"date": "2024-12-16", "close": 6.34, "volume": 8573894.0}, {"date": "2024-12-17", "close": 6.5, "volume": 14920750.0}, {"date": "2024-12-18", "close": 6.58, "volume": 19197910.0}, {"date": "2024-12-19", "close": 6.52, "volume": 10389920.0}, {"date": "2024-12-20", "close": 6.53, "volume": 14839990.0}, {"date": "2024-12-23", "close": 6.73, "volume": 19450800.0}, {"date": "2024-12-24", "close": 6.82, "volume": 5848546.0}, {"date": "2024-12-26", "close": 6.67, "volume": 7829920.0}, {"date": "2024-12-27", "close": 6.64, "volume": 6959654.0}, {"date": "2024-12-30", "close": 6.51, "volume": 8440612.0}, {"date": "2024-12-31", "close": 6.49, "volume": 8176047.0}, {"date": "2025-01-02", "close": 6.53, "volume": 9023333.0}, {"date": "2025-01-03", "close": 6.57, "volume": 7508493.0}, {"date": "2025-01-06", "close": 6.63, "volume": 10617510.0}, {"date": "2025-01-07", "close": 6.39, "volume": 12080170.0}, {"date": "2025-01-08", "close": 6.4, "volume": 7328795.0}, {"date": "2025-01-10", "close": 6.15, "volume": 13854150.0}, {"date": "2025-01-13", "close": 6.2, "volume": 11338150.0}, {"date": "2025-01-14", "close": 6.3, "volume": 9476069.0}, {"date": "2025-01-15", "close": 6.35, "volume": 8870457.0}, {"date": "2025-01-16", "close": 6.21, "volume": 10719200.0}, {"date": "2025-01-17", "close": 6.28, "volume": 10863870.0}, {"date": "2025-01-21", "close": 6.03, "volume": 21978040.0}, {"date": "2025-01-22", "close": 5.72, "volume": 26322270.0}, {"date": "2025-01-23", "close": 5.84, "volume": 13555600.0}, {"date": "2025-01-24", "close": 5.69, "volume": 10410940.0}, {"date": "2025-01-27", "close": 5.7, "volume": 23573070.0}, {"date": "2025-01-28", "close": 5.75, "volume": 11495070.0}, {"date": "2025-01-29", "close": 5.74, "volume": 6700559.0}, {"date": "2025-01-30", "close": 5.84, "volume": 9029423.0}, {"date": "2025-01-31", "close": 5.78, "volume": 10245640.0}, {"date": "2025-02-03", "close": 6.02, "volume": 21556900.0}, {"date": "2025-02-04", "close": 6.02, "volume": 18000650.0}, {"date": "2025-02-05", "close": 6.05, "volume": 11188590.0}, {"date": "2025-02-06", "close": 6.04, "volume": 11779670.0}, {"date": "2025-02-07", "close": 6.03, "volume": 13880590.0}, {"date": "2025-02-10", "close": 6.1, "volume": 8375289.0}, {"date": "2025-02-11", "close": 6.07, "volume": 5861463.0}, {"date": "2025-02-12", "close": 6.03, "volume": 17393150.0}, {"date": "2025-02-13", "close": 6.3, "volume": 10592090.0}, {"date": "2025-02-14", "close": 6.26, "volume": 5110437.0}, {"date": "2025-02-18", "close": 6.38, "volume": 13651280.0}, {"date": "2025-02-19", "close": 6.47, "volume": 18663450.0}, {"date": "2025-02-20", "close": 6.55, "volume": 14992580.0}, {"date": "2025-02-21", "close": 6.48, "volume": 15619980.0}, {"date": "2025-02-24", "close": 6.51, "volume": 12194280.0}, {"date": "2025-02-25", "close": 6.49, "volume": 18934300.0}, {"date": "2025-02-26", "close": 6.6, "volume": 7803722.0}, {"date": "2025-02-27", "close": 6.38, "volume": 15575630.0}, {"date": "2025-02-28", "close": 6.45, "volume": 20398570.0}, {"date": "2025-03-03", "close": 6.42, "volume": 22580630.0}, {"date": "2025-03-04", "close": 6.65, "volume": 16357270.0}, {"date": "2025-03-05", "close": 6.8, "volume": 17196970.0}, {"date": "2025-03-06", "close": 6.66, "volume": 17330160.0}, {"date": "2025-03-07", "close": 6.75, "volume": 20241850.0}, {"date": "2025-03-10", "close": 6.78, "volume": 18930950.0}, {"date": "2025-03-11", "close": 6.67, "volume": 24150570.0}, {"date": "2025-03-12", "close": 6.62, "volume": 13826890.0}, {"date": "2025-03-13", "close": 6.47, "volume": 16240620.0}, {"date": "2025-03-14", "close": 6.79, "volume": 15673290.0}, {"date": "2025-03-17", "close": 6.7, "volume": 11353320.0}, {"date": "2025-03-18", "close": 6.83, "volume": 11124930.0}, {"date": "2025-03-19", "close": 6.86, "volume": 13844910.0}, {"date": "2025-03-20", "close": 6.73, "volume": 8704590.0}, {"date": "2025-03-21", "close": 6.71, "volume": 11007450.0}, {"date": "2025-03-24", "close": 6.79, "volume": 12053280.0}, {"date": "2025-03-25", "close": 6.72, "volume": 6752647.0}, {"date": "2025-03-26", "close": 6.61, "volume": 12505890.0}, {"date": "2025-03-27", "close": 6.64, "volume": 10801100.0}, {"date": "2025-03-28", "close": 6.55, "volume": 11974150.0}, {"date": "2025-03-31", "close": 7.15, "volume": 50395060.0}, {"date": "2025-04-01", "close": 6.98, "volume": 14352450.0}, {"date": "2025-04-02", "close": 6.72, "volume": 13816110.0}, {"date": "2025-04-03", "close": 6.44, "volume": 16393670.0}, {"date": "2025-04-04", "close": 6.23, "volume": 18959020.0}, {"date": "2025-04-07", "close": 6.13, "volume": 24573420.0}, {"date": "2025-04-08", "close": 6.12, "volume": 21636580.0}, {"date": "2025-04-09", "close": 6.77, "volume": 32483600.0}, {"date": "2025-04-10", "close": 6.54, "volume": 22052370.0}, {"date": "2025-04-11", "close": 6.87, "volume": 13112860.0}, {"date": "2025-04-14", "close": 6.88, "volume": 11208140.0}, {"date": "2025-04-15", "close": 6.91, "volume": 9816721.0}, {"date": "2025-04-16", "close": 6.85, "volume": 17461410.0}, {"date": "2025-04-17", "close": 6.81, "volume": 13567680.0}, {"date": "2025-04-21", "close": 6.72, "volume": 10040980.0}, {"date": "2025-04-22", "close": 6.8, "volume": 12442290.0}, {"date": "2025-04-23", "close": 7.02, "volume": 16932150.0}, {"date": "2025-04-24", "close": 6.91, "volume": 15707580.0}, {"date": "2025-04-25", "close": 6.88, "volume": 8572274.0}, {"date": "2025-04-28", "close": 6.94, "volume": 8030163.0}, {"date": "2025-04-29", "close": 6.92, "volume": 9895358.0}, {"date": "2025-04-30", "close": 7.04, "volume": 9762352.0}, {"date": "2025-05-01", "close": 7.01, "volume": 7713429.0}, {"date": "2025-05-02", "close": 7.35, "volume": 13062520.0}, {"date": "2025-05-05", "close": 7.4, "volume": 10598530.0}, {"date": "2025-05-06", "close": 7.4, "volume": 14970910.0}, {"date": "2025-05-07", "close": 7.47, "volume": 11904390.0}, {"date": "2025-05-08", "close": 7.38, "volume": 8335928.0}, {"date": "2025-05-09", "close": 7.45, "volume": 9524735.0}, {"date": "2025-05-12", "close": 7.71, "volume": 22172230.0}, {"date": "2025-05-13", "close": 7.76, "volume": 9560546.0}, {"date": "2025-05-14", "close": 7.74, "volume": 7295631.0}, {"date": "2025-05-15", "close": 7.84, "volume": 6394302.0}, {"date": "2025-05-16", "close": 7.86, "volume": 4510179.0}, {"date": "2025-05-19", "close": 7.92, "volume": 6735734.0}, {"date": "2025-05-20", "close": 7.85, "volume": 3348512.0}, {"date": "2025-05-21", "close": 8.05, "volume": 9747018.0}, {"date": "2025-05-22", "close": 8.07, "volume": 9764298.0}, {"date": "2025-05-23", "close": 7.82, "volume": 12475030.0}, {"date": "2025-05-27", "close": 7.74, "volume": 8546965.0}, {"date": "2025-05-28", "close": 7.8, "volume": 8192107.0}, {"date": "2025-05-29", "close": 7.7, "volume": 10413510.0}, {"date": "2025-05-30", "close": 7.61, "volume": 9457744.0}, {"date": "2025-06-02", "close": 7.72, "volume": 6652690.0}, {"date": "2025-06-03", "close": 7.84, "volume": 10520100.0}, {"date": "2025-06-04", "close": 7.62, "volume": 6816166.0}, {"date": "2025-06-05", "close": 7.52, "volume": 13592760.0}, {"date": "2025-06-06", "close": 7.63, "volume": 6787752.0}, {"date": "2025-06-09", "close": 7.76, "volume": 12162720.0}, {"date": "2025-06-10", "close": 7.89, "volume": 11391350.0}, {"date": "2025-06-11", "close": 7.93, "volume": 9979289.0}, {"date": "2025-06-12", "close": 8.12, "volume": 9599914.0}, {"date": "2025-06-13", "close": 8.12, "volume": 11264360.0}, {"date": "2025-06-16", "close": 8.32, "volume": 11576770.0}, {"date": "2025-06-17", "close": 8.17, "volume": 10745620.0}, {"date": "2025-06-18", "close": 8.27, "volume": 9915023.0}, {"date": "2025-06-20", "close": 8.18, "volume": 9674981.0}, {"date": "2025-06-23", "close": 8.12, "volume": 10456870.0}, {"date": "2025-06-24", "close": 7.89, "volume": 11835080.0}, {"date": "2025-06-25", "close": 7.66, "volume": 7362863.0}, {"date": "2025-06-26", "close": 7.57, "volume": 6276771.0}, {"date": "2025-06-27", "close": 7.68, "volume": 6505352.0}, {"date": "2025-06-30", "close": 7.65, "volume": 7032247.0}, {"date": "2025-07-01", "close": 7.61, "volume": 5522791.0}, {"date": "2025-07-02", "close": 7.86, "volume": 11361520.0}, {"date": "2025-07-03", "close": 7.83, "volume": 4532029.0}, {"date": "2025-07-07", "close": 7.55, "volume": 8651493.0}, {"date": "2025-07-08", "close": 7.64, "volume": 5059412.0}, {"date": "2025-07-09", "close": 7.7, "volume": 5608211.0}, {"date": "2025-07-10", "close": 7.56, "volume": 4162729.0}, {"date": "2025-07-11", "close": 7.5, "volume": 4105363.0}, {"date": "2025-07-14", "close": 7.44, "volume": 7294629.0}, {"date": "2025-07-15", "close": 7.48, "volume": 4750356.0}, {"date": "2025-07-16", "close": 7.44, "volume": 7904029.0}, {"date": "2025-07-17", "close": 7.53, "volume": 6369362.0}, {"date": "2025-07-18", "close": 7.48, "volume": 3457766.0}, {"date": "2025-07-21", "close": 7.5, "volume": 4885028.0}, {"date": "2025-07-22", "close": 7.34, "volume": 5845176.0}, {"date": "2025-07-23", "close": 7.48, "volume": 7346325.0}, {"date": "2025-07-24", "close": 7.32, "volume": 4695460.0}, {"date": "2025-07-25", "close": 7.3, "volume": 5667876.0}, {"date": "2025-07-28", "close": 7.2, "volume": 9658565.0}, {"date": "2025-07-29", "close": 7.12, "volume": 10681760.0}, {"date": "2025-07-30", "close": 7.1, "volume": 18150910.0}, {"date": "2025-07-31", "close": 6.84, "volume": 11453820.0}, {"date": "2025-08-01", "close": 6.81, "volume": 11873780.0}, {"date": "2025-08-04", "close": 6.81, "volume": 4811460.0}, {"date": "2025-08-05", "close": 6.81, "volume": 5313119.0}, {"date": "2025-08-06", "close": 6.74, "volume": 3643477.0}, {"date": "2025-08-07", "close": 6.67, "volume": 9067275.0}, {"date": "2025-08-08", "close": 6.73, "volume": 6532282.0}, {"date": "2025-08-11", "close": 6.72, "volume": 6974354.0}, {"date": "2025-08-12", "close": 6.81, "volume": 8249419.0}, {"date": "2025-08-13", "close": 6.84, "volume": 7099264.0}, {"date": "2025-08-14", "close": 6.89, "volume": 9155542.0}, {"date": "2025-08-15", "close": 6.88, "volume": 9589317.0}, {"date": "2025-08-18", "close": 6.81, "volume": 5480542.0}, {"date": "2025-08-19", "close": 6.8, "volume": 9634299.0}, {"date": "2025-08-20", "close": 6.87, "volume": 9430257.0}, {"date": "2025-08-21", "close": 6.74, "volume": 3758529.0}, {"date": "2025-08-22", "close": 6.77, "volume": 8352776.0}, {"date": "2025-08-25", "close": 6.66, "volume": 4044270.0}, {"date": "2025-08-26", "close": 6.74, "volume": 5551156.0}, {"date": "2025-08-27", "close": 6.72, "volume": 3354414.0}, {"date": "2025-08-28", "close": 6.69, "volume": 3272190.0}, {"date": "2025-08-29", "close": 6.58, "volume": 6937435.0}, {"date": "2025-09-02", "close": 6.62, "volume": 4345234.0}, {"date": "2025-09-03", "close": 6.65, "volume": 5188000.0}, {"date": "2025-09-04", "close": 6.88, "volume": 5165689.0}, {"date": "2025-09-05", "close": 6.8, "volume": 4752059.0}, {"date": "2025-09-08", "close": 6.89, "volume": 3034526.0}, {"date": "2025-09-09", "close": 6.87, "volume": 2941584.0}, {"date": "2025-09-10", "close": 6.84, "volume": 3940857.0}, {"date": "2025-09-11", "close": 6.77, "volume": 3545562.0}, {"date": "2025-09-12", "close": 6.76, "volume": 3153697.0}, {"date": "2025-09-15", "close": 6.85, "volume": 5092876.0}, {"date": "2025-09-16", "close": 6.83, "volume": 3098999.0}, {"date": "2025-09-17", "close": 6.9, "volume": 4454084.0}, {"date": "2025-09-18", "close": 6.99, "volume": 7316472.0}, {"date": "2025-09-19", "close": 7.14, "volume": 6828766.0}, {"date": "2025-09-22", "close": 7.26, "volume": 6847655.0}, {"date": "2025-09-23", "close": 7.37, "volume": 6090157.0}, {"date": "2025-09-24", "close": 7.48, "volume": 5624426.0}, {"date": "2025-09-25", "close": 7.45, "volume": 8467963.0}, {"date": "2025-09-26", "close": 7.54, "volume": 13982860.0}, {"date": "2025-09-29", "close": 7.59, "volume": 10447470.0}, {"date": "2025-09-30", "close": 7.58, "volume": 8145638.0}, {"date": "2025-10-01", "close": 7.41, "volume": 10250020.0}, {"date": "2025-10-02", "close": 7.29, "volume": 10389000.0}, {"date": "2025-10-03", "close": 7.25, "volume": 5469037.0}, {"date": "2025-10-06", "close": 7.35, "volume": 8449945.0}, {"date": "2025-10-07", "close": 7.29, "volume": 7424647.0}, {"date": "2025-10-08", "close": 7.55, "volume": 6902346.0}, {"date": "2025-10-09", "close": 7.48, "volume": 4254240.0}, {"date": "2025-10-10", "close": 7.18, "volume": 13243360.0}, {"date": "2025-10-13", "close": 7.64, "volume": 11657490.0}, {"date": "2025-10-14", "close": 7.4, "volume": 6955784.0}, {"date": "2025-10-15", "close": 7.42, "volume": 7918020.0}, {"date": "2025-10-16", "close": 7.43, "volume": 6062908.0}, {"date": "2025-10-17", "close": 7.47, "volume": 4302733.0}, {"date": "2025-10-20", "close": 7.52, "volume": 6254968.0}, {"date": "2025-10-21", "close": 7.45, "volume": 6136101.0}, {"date": "2025-10-22", "close": 7.38, "volume": 7880684.0}, {"date": "2025-10-23", "close": 7.52, "volume": 5612068.0}, {"date": "2025-10-24", "close": 7.54, "volume": 7440015.0}, {"date": "2025-10-27", "close": 7.57, "volume": 8009306.0}, {"date": "2025-10-28", "close": 7.63, "volume": 6728024.0}, {"date": "2025-10-29", "close": 7.39, "volume": 12481790.0}, {"date": "2025-10-30", "close": 7.53, "volume": 9729646.0}, {"date": "2025-10-31", "close": 7.71, "volume": 10153200.0}, {"date": "2025-11-03", "close": 7.84, "volume": 7479818.0}, {"date": "2025-11-04", "close": 7.6, "volume": 10109110.0}, {"date": "2025-11-05", "close": 7.76, "volume": 9446504.0}, {"date": "2025-11-06", "close": 7.31, "volume": 10936410.0}, {"date": "2025-11-07", "close": 7.41, "volume": 9303483.0}, {"date": "2025-11-10", "close": 7.43, "volume": 7134158.0}, {"date": "2025-11-11", "close": 7.38, "volume": 7882417.0}, {"date": "2025-11-12", "close": 7.24, "volume": 7060207.0}, {"date": "2025-11-13", "close": 7.11, "volume": 8149482.0}, {"date": "2025-11-14", "close": 7.14, "volume": 5889939.0}, {"date": "2025-11-17", "close": 7.02, "volume": 5327580.0}, {"date": "2025-11-18", "close": 7.06, "volume": 7757130.0}, {"date": "2025-11-19", "close": 7.23, "volume": 8212450.0}, {"date": "2025-11-20", "close": 7.12, "volume": 12394750.0}, {"date": "2025-11-21", "close": 7.24, "volume": 11543170.0}, {"date": "2025-11-24", "close": 7.44, "volume": 9730028.0}, {"date": "2025-11-25", "close": 7.27, "volume": 6022171.0}, {"date": "2025-11-26", "close": 7.33, "volume": 8087474.0}, {"date": "2025-11-28", "close": 7.46, "volume": 5488829.0}, {"date": "2025-12-01", "close": 7.53, "volume": 6626324.0}, {"date": "2025-12-02", "close": 7.78, "volume": 9487063.0}, {"date": "2025-12-03", "close": 7.85, "volume": 9272994.0}, {"date": "2025-12-04", "close": 7.87, "volume": 9468268.0}, {"date": "2025-12-05", "close": 8.02, "volume": 10655640.0}, {"date": "2025-12-08", "close": 8.05, "volume": 8420899.0}, {"date": "2025-12-09", "close": 8.09, "volume": 8896801.0}, {"date": "2025-12-10", "close": 8.0, "volume": 9228113.0}, {"date": "2025-12-11", "close": 7.89, "volume": 8398629.0}, {"date": "2025-12-12", "close": 7.87, "volume": 15394670.0}, {"date": "2025-12-15", "close": 7.84, "volume": 6915829.0}, {"date": "2025-12-16", "close": 7.89, "volume": 8831099.0}, {"date": "2025-12-17", "close": 8.0, "volume": 10217630.0}, {"date": "2025-12-18", "close": 8.07, "volume": 9020612.0}, {"date": "2025-12-19", "close": 8.1, "volume": 13175190.0}, {"date": "2025-12-22", "close": 8.13, "volume": 4570143.0}, {"date": "2025-12-23", "close": 7.97, "volume": 5376506.0}, {"date": "2025-12-24", "close": 8.0, "volume": 5510493.0}, {"date": "2025-12-26", "close": 8.02, "volume": 3973393.0}, {"date": "2025-12-29", "close": 7.97, "volume": 3628383.0}, {"date": "2025-12-30", "close": 7.96, "volume": 2979556.0}, {"date": "2025-12-31", "close": 7.86, "volume": 3868191.0}, {"date": "2026-01-02", "close": 7.84, "volume": 11607710.0}, {"date": "2026-01-05", "close": 7.77, "volume": 10479920.0}, {"date": "2026-01-06", "close": 8.12, "volume": 16423630.0}, {"date": "2026-01-07", "close": 8.93, "volume": 21011060.0}, {"date": "2026-01-08", "close": 8.55, "volume": 11429820.0}, {"date": "2026-01-09", "close": 8.79, "volume": 11347620.0}, {"date": "2026-01-12", "close": 8.85, "volume": 6418453.0}, {"date": "2026-01-13", "close": 8.66, "volume": 7590450.0}, {"date": "2026-01-14", "close": 8.79, "volume": 10693100.0}, {"date": "2026-01-15", "close": 8.77, "volume": 10913270.0}, {"date": "2026-01-16", "close": 9.3, "volume": 14269560.0}, {"date": "2026-01-20", "close": 10.78, "volume": 24441200.0}, {"date": "2026-01-21", "close": 11.13, "volume": 19442570.0}, {"date": "2026-01-22", "close": 10.9, "volume": 8575440.0}, {"date": "2026-01-23", "close": 10.54, "volume": 12720220.0}, {"date": "2026-01-26", "close": 11.33, "volume": 19391730.0}, {"date": "2026-01-27", "close": 12.48, "volume": 26912600.0}, {"date": "2026-01-28", "close": 11.38, "volume": 25816700.0}, {"date": "2026-01-29", "close": 10.58, "volume": 14392660.0}, {"date": "2026-01-30", "close": 10.18, "volume": 17812700.0}, {"date": "2026-02-02", "close": 10.04, "volume": 10522970.0}, {"date": "2026-02-03", "close": 9.85, "volume": 13435260.0}, {"date": "2026-02-04", "close": 9.95, "volume": 14215540.0}, {"date": "2026-02-05", "close": 9.97, "volume": 11102090.0}, {"date": "2026-02-06", "close": 10.06, "volume": 14596470.0}, {"date": "2026-02-09", "close": 10.05, "volume": 8127183.0}, {"date": "2026-02-10", "close": 9.91, "volume": 7082727.0}, {"date": "2026-02-11", "close": 10.3, "volume": 9197424.0}, {"date": "2026-02-12", "close": 10.29, "volume": 9376690.0}, {"date": "2026-02-13", "close": 10.42, "volume": 8147367.0}, {"date": "2026-02-17", "close": 10.27, "volume": 6634317.0}, {"date": "2026-02-18", "close": 10.23, "volume": 6501111.0}, {"date": "2026-02-19", "close": 10.13, "volume": 3988069.0}, {"date": "2026-02-20", "close": 10.4, "volume": 8402038.0}, {"date": "2026-02-23", "close": 10.42, "volume": 6005860.0}, {"date": "2026-02-24", "close": 10.92, "volume": 6955132.0}, {"date": "2026-02-25", "close": 10.55, "volume": 6630768.0}, {"date": "2026-02-26", "close": 10.3, "volume": 8986676.0}, {"date": "2026-02-27", "close": 10.44, "volume": 4661947.0}, {"date": "2026-03-02", "close": 10.51, "volume": 4965279.0}, {"date": "2026-03-03", "close": 9.9, "volume": 13527380.0}, {"date": "2026-03-04", "close": 9.88, "volume": 7144244.0}, {"date": "2026-03-05", "close": 9.75, "volume": 7233414.0}, {"date": "2026-03-06", "close": 9.6, "volume": 9250971.0}, {"date": "2026-03-09", "close": 9.73, "volume": 14962560.0}, {"date": "2026-03-10", "close": 9.48, "volume": 8597421.0}, {"date": "2026-03-11", "close": 9.7, "volume": 5925192.0}, {"date": "2026-03-12", "close": 9.35, "volume": 9027650.0}, {"date": "2026-03-13", "close": 9.27, "volume": 5228106.0}, {"date": "2026-03-16", "close": 9.47, "volume": 5426161.0}, {"date": "2026-03-17", "close": 9.52, "volume": 4438520.0}, {"date": "2026-03-18", "close": 9.3, "volume": 8057530.0}, {"date": "2026-03-19", "close": 9.26, "volume": 6562925.0}, {"date": "2026-03-20", "close": 9.12, "volume": 11090320.0}, {"date": "2026-03-23", "close": 9.09, "volume": 7752661.0}, {"date": "2026-03-24", "close": 9.05, "volume": 8452193.0}, {"date": "2026-03-25", "close": 9.31, "volume": 6822851.0}, {"date": "2026-03-26", "close": 9.02, "volume": 8801957.0}, {"date": "2026-03-27", "close": 8.87, "volume": 8178037.0}, {"date": "2026-03-30", "close": 8.61, "volume": 12277690.0}, {"date": "2026-03-31", "close": 8.98, "volume": 10412400.0}, {"date": "2026-04-01", "close": 8.97, "volume": 7814220.0}, {"date": "2026-04-02", "close": 8.67, "volume": 7662975.0}, {"date": "2026-04-06", "close": 8.69, "volume": 5440243.0}, {"date": "2026-04-07", "close": 9.31, "volume": 16941430.0}, {"date": "2026-04-08", "close": 9.47, "volume": 12162420.0}, {"date": "2026-04-09", "close": 9.53, "volume": 7807524.0}, {"date": "2026-04-10", "close": 9.74, "volume": 6704807.0}, {"date": "2026-04-13", "close": 9.7, "volume": 7030873.0}, {"date": "2026-04-14", "close": 9.59, "volume": 5458835.0}, {"date": "2026-04-15", "close": 9.95, "volume": 7029255.0}, {"date": "2026-04-16", "close": 10.62, "volume": 11609120.0}, {"date": "2026-04-17", "close": 11.66, "volume": 20922390.0}, {"date": "2026-04-20", "close": 12.64, "volume": 22647160.0}, {"date": "2026-04-21", "close": 12.33, "volume": 13172440.0}, {"date": "2026-04-22", "close": 12.71, "volume": 10053690.0}, {"date": "2026-04-23", "close": 12.0, "volume": 10655420.0}, {"date": "2026-04-24", "close": 12.28, "volume": 10979200.0}, {"date": "2026-04-27", "close": 11.69, "volume": 12884420.0}, {"date": "2026-04-28", "close": 11.66, "volume": 12220850.0}, {"date": "2026-04-29", "close": 12.75, "volume": 25368600.0}, {"date": "2026-04-30", "close": 13.06, "volume": 15475560.0}, {"date": "2026-05-01", "close": 13.05, "volume": 8407605.0}, {"date": "2026-05-04", "close": 12.98, "volume": 9248335.0}, {"date": "2026-05-05", "close": 14.01, "volume": 23357490.0}, {"date": "2026-05-06", "close": 15.23, "volume": 30100120.0}, {"date": "2026-05-07", "close": 15.16, "volume": 16029120.0}, {"date": "2026-05-08", "close": 15.42, "volume": 14785160.0}, {"date": "2026-05-11", "close": 15.59, "volume": 13858570.0}, {"date": "2026-05-12", "close": 16.06, "volume": 19760230.0}, {"date": "2026-05-13", "close": 15.92, "volume": 11526660.0}, {"date": "2026-05-14", "close": 17.13, "volume": 17559760.0}, {"date": "2026-05-15", "close": 17.2, "volume": 15989810.0}, {"date": "2026-05-18", "close": 17.12, "volume": 20562790.0}, {"date": "2026-05-19", "close": 17.58, "volume": 19734400.0}, {"date": "2026-05-20", "close": 17.56, "volume": 13552690.0}, {"date": "2026-05-21", "close": 18.35, "volume": 12137430.0}, {"date": "2026-05-22", "close": 18.22, "volume": 10045470.0}, {"date": "2026-05-26", "close": 21.08, "volume": 26752020.0}, {"date": "2026-05-27", "close": 22.22, "volume": 27433620.0}, {"date": "2026-05-28", "close": 22.68, "volume": 16065900.0}, {"date": "2026-05-29", "close": 22.18, "volume": 14650530.0}, {"date": "2026-06-01", "close": 22.89, "volume": 11502970.0}, {"date": "2026-06-02", "close": 22.46, "volume": 15033140.0}, {"date": "2026-06-03", "close": 21.42, "volume": 16532120.0}, {"date": "2026-06-04", "close": 20.79, "volume": 17539730.0}, {"date": "2026-06-05", "close": 19.7, "volume": 32089660.0}, {"date": "2026-06-08", "close": 20.0, "volume": 16800830.0}, {"date": "2026-06-09", "close": 19.88, "volume": 23741830.0}, {"date": "2026-06-10", "close": 18.9, "volume": 20239040.0}, {"date": "2026-06-11", "close": 20.68, "volume": 20628670.0}, {"date": "2026-06-12", "close": 21.63, "volume": 16400360.0}, {"date": "2026-06-15", "close": 23.08, "volume": 15920030.0}, {"date": "2026-06-16", "close": 21.62, "volume": 16464390.0}, {"date": "2026-06-17", "close": 21.76, "volume": 13622500.0}, {"date": "2026-06-18", "close": 24.08, "volume": 26913570.0}, {"date": "2026-06-22", "close": 27.5, "volume": 26322090.0}, {"date": "2026-06-23", "close": 26.2, "volume": 25943470.0}, {"date": "2026-06-24", "close": 28.01, "volume": 24354600.0}, {"date": "2026-06-25", "close": 27.73, "volume": 20957140.0}, {"date": "2026-06-26", "close": 25.58, "volume": 19297930.0}, {"date": "2026-06-29", "close": 26.84, "volume": 11871420.0}, {"date": "2026-06-30", "close": 27.21, "volume": 14475720.0}, {"date": "2026-07-01", "close": 25.71, "volume": 19750320.0}, {"date": "2026-07-02", "close": 24.54, "volume": 21014030.0}, {"date": "2026-07-06", "close": 25.83, "volume": 13180630.0}, {"date": "2026-07-07", "close": 23.83, "volume": 24567950.0}, {"date": "2026-07-08", "close": 24.73, "volume": 17212380.0}, {"date": "2026-07-09", "close": 24.86, "volume": 11973550.0}, {"date": "2026-07-10", "close": 24.34, "volume": 6715365.0}, {"date": "2026-07-13", "close": 23.46, "volume": 21656780.0}, {"date": "2026-07-14", "close": 23.84, "volume": 13175610.0}, {"date": "2026-07-15", "close": 24.92, "volume": 15708500.0}, {"date": "2026-07-16", "close": 22.29, "volume": 20901630.0}, {"date": "2026-07-17", "close": 21.25, "volume": 20772470.0}, {"date": "2026-07-20", "close": 20.3, "volume": 15355980.0}, {"date": "2026-07-21", "close": 21.19, "volume": 17368070.0}, {"date": "2026-07-22", "close": 21.29, "volume": 7356183.0}, {"date": "2026-07-23", "close": 20.87, "volume": 9189498.0}, {"date": "2026-07-24", "close": 19.48, "volume": 16398880.0}], "refreshing": true}