{"ticker": "VIR", "overview": {"cik": "1706431", "ticker": "VIR", "name": "Vir Biotechnology, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "3", "date": "2026-10-28", "title": "FORM 3", "accession": "0001628280-26-067822", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001628280-26-067742", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003861", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001628280-26-065826", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065408", "price_sensitive": true}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0001628280-26-065222", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064117", "price_sensitive": true}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007020", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006814", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006425", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006413", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006329", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056108", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000556", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053549", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053351", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000992", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049499", "price_sensitive": true}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004947", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042326", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0001628280-26-042325", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042237", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039943", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039938", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004199", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VIR", "has_prices": true, "as_of": "2026-08-07", "last": 8.82, "prev_close": 8.765, "change": 0.054999999999999716, "change_pct": 0.006274957216200766, "session_volume": 1663129.0, "vwap_5": 8.932528480456307, "vwap_20": 9.116243185821368, "vwap_60": 9.301926616120792, "vwap_250": 8.029295286785338, "high_52w": 11.09, "low_52w": 5.12, "avg_volume_20": 1616014.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067824", "src": "INSIDERS", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "Suzanne Louise Topalian", "who_key": "Topalian Suzanne Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2159860/000162828026067824/0001628280-26-067824-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0002012383-26-003861", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.4% passive stake in VIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003861-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-056108", "src": "INSIDERS", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "Robert J. More", "who_key": "MORE ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1706431/000162828026056108/0001628280-26-056108-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "13DG-0002100121-26-000992", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 6.85% passive stake in VIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000992-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0000093751-26-000556", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "STATE STREET CORP takes a 5.9% passive stake in VIR", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000556-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001493152-26-024001", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "SB Investment Advisers (UK) Ltd", "who_key": "SB INVESTMENT ADVISERS (UK) LTD", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "SB INVESTMENT ADVISERS (UK) LTD moves to a 6.5% passive stake in VIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1731509/0001493152-26-024001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002100121-26-000797", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VIR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000797-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002579", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VIR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002579-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003861", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.4% passive stake in VIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003861-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0000093751-26-000556", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "STATE STREET CORP takes a 5.9% passive stake in VIR", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000556-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100121-26-000992", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 6.85% passive stake in VIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000992-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0001493152-26-024001", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "SB Investment Advisers (UK) Ltd", "who_key": "SB INVESTMENT ADVISERS (UK) LTD", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "SB INVESTMENT ADVISERS (UK) LTD moves to a 6.5% passive stake in VIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1731509/0001493152-26-024001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002100121-26-000797", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VIR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000797-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002579", "src": "13DG", "ticker": "VIR", "cik": "1706431", "company": "Vir Biotechnology, Inc.", "company_raw": "Vir Biotechnology, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VIR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002579-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Vir Biotechnology, Inc. - Common Stock", "new_value": "Vir Biotechnology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001706431", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001706431", "applied": 1, "detected_at": "2026-10-28T09:30:14.954448"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-28", "title": "FORM 3", "accession": "0001628280-26-067822", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001628280-26-067742", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003861", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001628280-26-065826", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065408", "price_sensitive": true}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0001628280-26-065222", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064117", "price_sensitive": true}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007020", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006814", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006425", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006413", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006329", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056108", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000556", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053549", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053351", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000992", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049499", "price_sensitive": true}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004947", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042326", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0001628280-26-042325", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042237", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039943", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039938", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004199", "price_sensitive": false}], "performance": {"ticker": "VIR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-10-11", "close": 14.02, "volume": 3054869.0}, {"date": "2019-10-14", "close": 13.79, "volume": 690999.0}, {"date": "2019-10-15", "close": 14.26, "volume": 146774.0}, {"date": "2019-10-16", "close": 14.8, "volume": 190848.0}, {"date": "2019-10-17", "close": 14.22, "volume": 360540.0}, {"date": "2019-10-18", "close": 13.66, "volume": 206244.0}, {"date": "2019-10-21", "close": 14.41, "volume": 286014.0}, {"date": "2019-10-22", "close": 14.37, "volume": 300766.0}, {"date": "2019-10-23", "close": 14.5, "volume": 135775.0}, {"date": "2019-10-24", "close": 14.3, "volume": 241618.0}, {"date": "2019-10-25", "close": 14.64, "volume": 189655.0}, {"date": "2019-10-28", "close": 15.15, "volume": 189411.0}, {"date": "2019-10-29", "close": 14.81, "volume": 92005.0}, {"date": "2019-10-30", "close": 14.43, "volume": 179697.0}, {"date": "2019-10-31", "close": 14.1, "volume": 109904.0}, {"date": "2019-11-01", "close": 15.0, "volume": 93717.0}, {"date": "2019-11-04", "close": 15.75, "volume": 126825.0}, {"date": "2019-11-05", "close": 15.85, "volume": 250711.0}, {"date": "2019-11-06", "close": 14.63, "volume": 144961.0}, {"date": "2019-11-07", "close": 14.53, "volume": 192641.0}, {"date": "2019-11-08", "close": 13.83, "volume": 169222.0}, {"date": "2019-11-11", "close": 13.27, "volume": 85265.0}, {"date": "2019-11-12", "close": 13.15, "volume": 171516.0}, {"date": "2019-11-13", "close": 13.06, "volume": 77257.0}, {"date": "2019-11-14", "close": 13.1, "volume": 72652.0}, {"date": "2019-11-15", "close": 13.02, "volume": 109393.0}, {"date": "2019-11-18", "close": 12.85, "volume": 67621.0}, {"date": "2019-11-19", "close": 12.85, "volume": 64876.0}, {"date": "2019-11-20", "close": 12.47, "volume": 80658.0}, {"date": "2019-11-21", "close": 12.81, "volume": 89336.0}, {"date": "2019-11-22", "close": 12.79, "volume": 35054.0}, {"date": "2019-11-25", "close": 12.37, "volume": 54790.0}, {"date": "2019-11-26", "close": 11.83, "volume": 127692.0}, {"date": "2019-11-27", "close": 11.9, "volume": 101085.0}, {"date": "2019-11-29", "close": 11.95, "volume": 56765.0}, {"date": "2019-12-02", "close": 13.2, "volume": 184595.0}, {"date": "2019-12-03", "close": 13.07, "volume": 111539.0}, {"date": "2019-12-04", "close": 13.6, "volume": 135811.0}, {"date": "2019-12-05", "close": 13.02, "volume": 91044.0}, {"date": "2019-12-06", "close": 12.62, "volume": 178796.0}, {"date": "2019-12-09", "close": 12.88, "volume": 130772.0}, {"date": "2019-12-10", "close": 12.76, "volume": 168230.0}, {"date": "2019-12-11", "close": 12.94, "volume": 89358.0}, {"date": "2019-12-12", "close": 12.98, "volume": 119458.0}, {"date": "2019-12-13", "close": 13.66, "volume": 151987.0}, {"date": "2019-12-16", "close": 12.52, "volume": 133649.0}, {"date": "2019-12-17", "close": 12.57, "volume": 151764.0}, {"date": "2019-12-18", "close": 12.38, "volume": 66354.0}, {"date": "2019-12-19", "close": 12.37, "volume": 64344.0}, {"date": "2019-12-20", "close": 12.27, "volume": 803854.0}, {"date": "2019-12-23", "close": 12.53, "volume": 129120.0}, {"date": "2019-12-24", "close": 12.62, "volume": 22339.0}, {"date": "2019-12-26", "close": 12.68, "volume": 72293.0}, {"date": "2019-12-27", "close": 12.37, "volume": 285827.0}, {"date": "2019-12-30", "close": 12.12, "volume": 106377.0}, {"date": "2019-12-31", "close": 12.575, "volume": 241429.0}, {"date": "2020-01-02", "close": 12.15, "volume": 142748.0}, {"date": "2020-01-03", "close": 12.04, "volume": 103682.0}, {"date": "2020-01-06", "close": 12.19, "volume": 89495.0}, {"date": "2020-01-07", "close": 12.18, "volume": 93075.0}, {"date": "2020-01-08", "close": 12.43, "volume": 79422.0}, {"date": "2020-01-09", "close": 12.64, "volume": 43030.0}, {"date": "2020-01-10", "close": 12.84, "volume": 98750.0}, {"date": "2020-01-13", "close": 13.22, "volume": 124309.0}, {"date": "2020-01-14", "close": 14.55, "volume": 157566.0}, {"date": "2020-01-15", "close": 15.26, "volume": 106766.0}, {"date": "2020-01-16", "close": 17.17, "volume": 269503.0}, {"date": "2020-01-17", "close": 16.38, "volume": 309516.0}, {"date": "2020-01-21", "close": 16.47, "volume": 117835.0}, {"date": "2020-01-22", "close": 16.54, "volume": 36652.0}, {"date": "2020-01-23", "close": 16.98, "volume": 267667.0}, {"date": "2020-01-24", "close": 19.95, "volume": 440118.0}, {"date": "2020-01-27", "close": 24.775, "volume": 2687433.0}, {"date": "2020-01-28", "close": 21.31, "volume": 763999.0}, {"date": "2020-01-29", "close": 22.47, "volume": 2146543.0}, {"date": "2020-01-30", "close": 23.53, "volume": 1215819.0}, {"date": "2020-01-31", "close": 26.63, "volume": 1751544.0}, {"date": "2020-02-03", "close": 22.805, "volume": 1199818.0}, {"date": "2020-02-04", "close": 21.24, "volume": 749183.0}, {"date": "2020-02-05", "close": 20.92, "volume": 296517.0}, {"date": "2020-02-06", "close": 19.23, "volume": 385857.0}, {"date": "2020-02-07", "close": 20.47, "volume": 349865.0}, {"date": "2020-02-10", "close": 20.02, "volume": 202459.0}, {"date": "2020-02-11", "close": 18.24, "volume": 304416.0}, {"date": "2020-02-12", "close": 18.99, "volume": 264045.0}, {"date": "2020-02-13", "close": 17.06, "volume": 380690.0}, {"date": "2020-02-14", "close": 17.38, "volume": 278144.0}, {"date": "2020-02-18", "close": 17.53, "volume": 193326.0}, {"date": "2020-02-19", "close": 17.1, "volume": 177897.0}, {"date": "2020-02-20", "close": 16.91, "volume": 107083.0}, {"date": "2020-02-21", "close": 16.26, "volume": 159429.0}, {"date": "2020-02-24", "close": 18.96, "volume": 740732.0}, {"date": "2020-02-25", "close": 21.73, "volume": 744209.0}, {"date": "2020-02-26", "close": 34.975, "volume": 3976387.0}, {"date": "2020-02-27", "close": 60.2, "volume": 6588602.0}, {"date": "2020-02-28", "close": 46.5, "volume": 3339723.0}, {"date": "2020-03-02", "close": 45.0, "volume": 813175.0}, {"date": "2020-03-03", "close": 40.97, "volume": 892223.0}, {"date": "2020-03-04", "close": 44.9, "volume": 1067488.0}, {"date": "2020-03-05", "close": 43.78, "volume": 427291.0}, {"date": "2020-03-06", "close": 45.7, "volume": 474044.0}, {"date": "2020-03-09", "close": 39.0, "volume": 841710.0}, {"date": "2020-03-10", "close": 29.91, "volume": 818428.0}, {"date": "2020-03-11", "close": 33.77, "volume": 1452307.0}, {"date": "2020-03-12", "close": 37.6, "volume": 1665013.0}, {"date": "2020-03-13", "close": 43.66, "volume": 1117693.0}, {"date": "2020-03-16", "close": 45.76, "volume": 917513.0}, {"date": "2020-03-17", "close": 50.26, "volume": 1095049.0}, {"date": "2020-03-18", "close": 49.18, "volume": 809772.0}, {"date": "2020-03-19", "close": 42.81, "volume": 911585.0}, {"date": "2020-03-20", "close": 39.76, "volume": 688112.0}, {"date": "2020-03-23", "close": 36.61, "volume": 410560.0}, {"date": "2020-03-24", "close": 32.75, "volume": 681139.0}, {"date": "2020-03-25", "close": 30.75, "volume": 911672.0}, {"date": "2020-03-26", "close": 32.0, "volume": 507800.0}, {"date": "2020-03-27", "close": 34.3, "volume": 974952.0}, {"date": "2020-03-30", "close": 35.5, "volume": 718926.0}, {"date": "2020-03-31", "close": 34.27, "volume": 344593.0}, {"date": "2020-04-01", "close": 29.77, "volume": 594398.0}, {"date": "2020-04-02", "close": 29.26, "volume": 578704.0}, {"date": "2020-04-03", "close": 29.0, "volume": 408463.0}, {"date": "2020-04-06", "close": 36.7, "volume": 3706314.0}, {"date": "2020-04-07", "close": 32.09, "volume": 1355751.0}, {"date": "2020-04-08", "close": 29.1, "volume": 3502622.0}, {"date": "2020-04-09", "close": 29.5, "volume": 1888458.0}, {"date": "2020-04-13", "close": 29.9, "volume": 1361251.0}, {"date": "2020-04-14", "close": 29.5, "volume": 1326532.0}, {"date": "2020-04-15", "close": 29.27, "volume": 1036441.0}, {"date": "2020-04-16", "close": 29.33, "volume": 1049799.0}, {"date": "2020-04-17", "close": 29.35, "volume": 1756259.0}, {"date": "2020-04-20", "close": 31.0, "volume": 1833142.0}, {"date": "2020-04-21", "close": 30.55, "volume": 1523685.0}, {"date": "2020-04-22", "close": 30.08, "volume": 1040047.0}, {"date": "2020-04-23", "close": 31.15, "volume": 1580175.0}, {"date": "2020-04-24", "close": 32.61, "volume": 1796071.0}, {"date": "2020-04-27", "close": 33.05, "volume": 1424182.0}, {"date": "2020-04-28", "close": 32.72, "volume": 931693.0}, {"date": "2020-04-29", "close": 30.1, "volume": 1627706.0}, {"date": "2020-04-30", "close": 30.51, "volume": 1083445.0}, {"date": "2020-05-01", "close": 27.89, "volume": 947975.0}, {"date": "2020-05-04", "close": 29.8, "volume": 1227213.0}, {"date": "2020-05-05", "close": 29.95, "volume": 587617.0}, {"date": "2020-05-06", "close": 29.2, "volume": 560215.0}, {"date": "2020-05-07", "close": 29.87, "volume": 637990.0}, {"date": "2020-05-08", "close": 30.79, "volume": 528471.0}, {"date": "2020-05-11", "close": 31.31, "volume": 867820.0}, {"date": "2020-05-12", "close": 30.26, "volume": 1089546.0}, {"date": "2020-05-13", "close": 30.71, "volume": 1105987.0}, {"date": "2020-05-14", "close": 31.15, "volume": 1146509.0}, {"date": "2020-05-15", "close": 30.35, "volume": 684899.0}, {"date": "2020-05-18", "close": 40.1, "volume": 5568687.0}, {"date": "2020-05-19", "close": 33.98, "volume": 2350333.0}, {"date": "2020-05-20", "close": 39.91, "volume": 2695446.0}, {"date": "2020-05-21", "close": 37.06, "volume": 1961522.0}, {"date": "2020-05-22", "close": 33.69, "volume": 2590938.0}, {"date": "2020-05-26", "close": 33.67, "volume": 1475008.0}, {"date": "2020-05-27", "close": 32.2, "volume": 1594283.0}, {"date": "2020-05-28", "close": 31.56, "volume": 923303.0}, {"date": "2020-05-29", "close": 34.18, "volume": 1357442.0}, {"date": "2020-06-01", "close": 35.35, "volume": 1558366.0}, {"date": "2020-06-02", "close": 37.03, "volume": 1349461.0}, {"date": "2020-06-03", "close": 33.42, "volume": 2022749.0}, {"date": "2020-06-04", "close": 34.01, "volume": 741127.0}, {"date": "2020-06-05", "close": 33.21, "volume": 940379.0}, {"date": "2020-06-08", "close": 35.94, "volume": 2455639.0}, {"date": "2020-06-09", "close": 34.77, "volume": 1007745.0}, {"date": "2020-06-10", "close": 34.73, "volume": 841607.0}, {"date": "2020-06-11", "close": 33.55, "volume": 1186823.0}, {"date": "2020-06-12", "close": 34.22, "volume": 784580.0}, {"date": "2020-06-15", "close": 35.63, "volume": 1127795.0}, {"date": "2020-06-16", "close": 36.38, "volume": 1121198.0}, {"date": "2020-06-17", "close": 37.08, "volume": 980461.0}, {"date": "2020-06-18", "close": 37.32, "volume": 896727.0}, {"date": "2020-06-19", "close": 41.46, "volume": 2735990.0}, {"date": "2020-06-22", "close": 38.89, "volume": 2812367.0}, {"date": "2020-06-23", "close": 40.29, "volume": 1331543.0}, {"date": "2020-06-24", "close": 47.86, "volume": 3221594.0}, {"date": "2020-06-25", "close": 45.09, "volume": 3072004.0}, {"date": "2020-06-26", "close": 38.83, "volume": 7527469.0}, {"date": "2020-06-29", "close": 36.32, "volume": 1730952.0}, {"date": "2020-06-30", "close": 40.97, "volume": 2059556.0}, {"date": "2020-07-01", "close": 39.6, "volume": 1262750.0}, {"date": "2020-07-02", "close": 40.32, "volume": 992997.0}, {"date": "2020-07-06", "close": 41.02, "volume": 1128424.0}, {"date": "2020-07-07", "close": 44.35, "volume": 1187410.0}, {"date": "2020-07-08", "close": 46.07, "volume": 3065937.0}, {"date": "2020-07-09", "close": 47.2, "volume": 1231478.0}, {"date": "2020-07-10", "close": 48.71, "volume": 1104433.0}, {"date": "2020-07-13", "close": 50.22, "volume": 2083372.0}, {"date": "2020-07-14", "close": 49.58, "volume": 947787.0}, {"date": "2020-07-15", "close": 50.67, "volume": 1135979.0}, {"date": "2020-07-16", "close": 49.23, "volume": 1077376.0}, {"date": "2020-07-17", "close": 51.38, "volume": 1305456.0}, {"date": "2020-07-20", "close": 51.7, "volume": 908724.0}, {"date": "2020-07-21", "close": 52.14, "volume": 646842.0}, {"date": "2020-07-22", "close": 49.64, "volume": 831824.0}, {"date": "2020-07-23", "close": 49.09, "volume": 482465.0}, {"date": "2020-07-24", "close": 48.06, "volume": 626359.0}, {"date": "2020-07-27", "close": 47.74, "volume": 745544.0}, {"date": "2020-07-28", "close": 48.04, "volume": 457914.0}, {"date": "2020-07-29", "close": 47.47, "volume": 487675.0}, {"date": "2020-07-30", "close": 47.06, "volume": 561030.0}, {"date": "2020-07-31", "close": 47.76, "volume": 706110.0}, {"date": "2020-08-03", "close": 49.52, "volume": 505392.0}, {"date": "2020-08-04", "close": 50.6, "volume": 358044.0}, {"date": "2020-08-05", "close": 50.65, "volume": 1504753.0}, {"date": "2020-08-06", "close": 50.16, "volume": 454549.0}, {"date": "2020-08-07", "close": 52.03, "volume": 457074.0}, {"date": "2020-08-10", "close": 53.2, "volume": 612035.0}, {"date": "2020-08-11", "close": 52.66, "volume": 1064109.0}, {"date": "2020-08-12", "close": 52.87, "volume": 832460.0}, {"date": "2020-08-13", "close": 52.75, "volume": 483573.0}, {"date": "2020-08-14", "close": 52.74, "volume": 777466.0}, {"date": "2020-08-17", "close": 53.6, "volume": 629448.0}, {"date": "2020-08-18", "close": 52.95, "volume": 457669.0}, {"date": "2020-08-19", "close": 50.43, "volume": 1292809.0}, {"date": "2020-08-20", "close": 51.89, "volume": 1039163.0}, {"date": "2020-08-21", "close": 52.86, "volume": 749402.0}, {"date": "2020-08-24", "close": 42.95, "volume": 1745810.0}, {"date": "2020-08-25", "close": 42.15, "volume": 850354.0}, {"date": "2020-08-26", "close": 43.66, "volume": 674589.0}, {"date": "2020-08-27", "close": 41.1, "volume": 1030684.0}, {"date": "2020-08-28", "close": 41.64, "volume": 597466.0}, {"date": "2020-08-31", "close": 40.48, "volume": 1422184.0}, {"date": "2020-09-01", "close": 33.89, "volume": 2463377.0}, {"date": "2020-09-02", "close": 33.38, "volume": 1643718.0}, {"date": "2020-09-03", "close": 31.03, "volume": 1451300.0}, {"date": "2020-09-04", "close": 28.57, "volume": 1500486.0}, {"date": "2020-09-08", "close": 28.68, "volume": 2970951.0}, {"date": "2020-09-09", "close": 30.17, "volume": 1591129.0}, {"date": "2020-09-10", "close": 28.28, "volume": 1605648.0}, {"date": "2020-09-11", "close": 28.38, "volume": 1087170.0}, {"date": "2020-09-14", "close": 31.87, "volume": 1502835.0}, {"date": "2020-09-15", "close": 30.81, "volume": 938565.0}, {"date": "2020-09-16", "close": 32.96, "volume": 2232781.0}, {"date": "2020-09-17", "close": 32.01, "volume": 1815833.0}, {"date": "2020-09-18", "close": 32.72, "volume": 5175790.0}, {"date": "2020-09-21", "close": 32.0, "volume": 1621579.0}, {"date": "2020-09-22", "close": 32.89, "volume": 1738399.0}, {"date": "2020-09-23", "close": 33.43, "volume": 671160.0}, {"date": "2020-09-24", "close": 32.28, "volume": 815352.0}, {"date": "2020-09-25", "close": 35.91, "volume": 710803.0}, {"date": "2020-09-28", "close": 36.17, "volume": 610019.0}, {"date": "2020-09-29", "close": 37.73, "volume": 631580.0}, {"date": "2020-09-30", "close": 34.33, "volume": 1506904.0}, {"date": "2020-10-01", "close": 34.75, "volume": 578783.0}, {"date": "2020-10-02", "close": 33.33, "volume": 695448.0}, {"date": "2020-10-05", "close": 39.11, "volume": 1089909.0}, {"date": "2020-10-06", "close": 41.5, "volume": 2965228.0}, {"date": "2020-10-07", "close": 41.95, "volume": 926278.0}, {"date": "2020-10-08", "close": 41.7, "volume": 721369.0}, {"date": "2020-10-09", "close": 40.89, "volume": 826873.0}, {"date": "2020-10-12", "close": 43.38, "volume": 685001.0}, {"date": "2020-10-13", "close": 42.86, "volume": 653240.0}, {"date": "2020-10-14", "close": 41.09, "volume": 576659.0}, {"date": "2020-10-15", "close": 41.58, "volume": 521456.0}, {"date": "2020-10-16", "close": 39.44, "volume": 709999.0}, {"date": "2020-10-19", "close": 36.59, "volume": 1440538.0}, {"date": "2020-10-20", "close": 35.46, "volume": 1043146.0}, {"date": "2020-10-21", "close": 34.57, "volume": 796260.0}, {"date": "2020-10-22", "close": 37.27, "volume": 1260925.0}, {"date": "2020-10-23", "close": 34.71, "volume": 1420519.0}, {"date": "2020-10-26", "close": 35.77, "volume": 856243.0}, {"date": "2020-10-27", "close": 35.53, "volume": 889013.0}, {"date": "2020-10-28", "close": 33.09, "volume": 761428.0}, {"date": "2020-10-29", "close": 33.83, "volume": 676393.0}, {"date": "2020-10-30", "close": 31.44, "volume": 981770.0}, {"date": "2020-11-02", "close": 30.74, "volume": 604272.0}, {"date": "2020-11-03", "close": 31.55, "volume": 754986.0}, {"date": "2020-11-04", "close": 31.84, "volume": 860226.0}, {"date": "2020-11-05", "close": 31.32, "volume": 948938.0}, {"date": "2020-11-06", "close": 32.44, "volume": 640371.0}, {"date": "2020-11-09", "close": 25.51, "volume": 3523039.0}, {"date": "2020-11-10", "close": 25.84, "volume": 1536268.0}, {"date": "2020-11-11", "close": 27.61, "volume": 1176956.0}, {"date": "2020-11-12", "close": 27.36, "volume": 1112157.0}, {"date": "2020-11-13", "close": 26.98, "volume": 777812.0}, {"date": "2020-11-16", "close": 26.74, "volume": 1064355.0}, {"date": "2020-11-17", "close": 27.17, "volume": 488209.0}, {"date": "2020-11-18", "close": 27.49, "volume": 772756.0}, {"date": "2020-11-19", "close": 28.72, "volume": 863657.0}, {"date": "2020-11-20", "close": 29.02, "volume": 492580.0}, {"date": "2020-11-23", "close": 27.91, "volume": 538276.0}, {"date": "2020-11-24", "close": 27.2, "volume": 574606.0}, {"date": "2020-11-25", "close": 28.41, "volume": 539675.0}, {"date": "2020-11-27", "close": 29.64, "volume": 439541.0}, {"date": "2020-11-30", "close": 31.88, "volume": 1599114.0}, {"date": "2020-12-01", "close": 31.23, "volume": 1295562.0}, {"date": "2020-12-02", "close": 30.96, "volume": 427599.0}, {"date": "2020-12-03", "close": 31.5, "volume": 432191.0}, {"date": "2020-12-04", "close": 31.41, "volume": 447741.0}, {"date": "2020-12-07", "close": 31.08, "volume": 693740.0}, {"date": "2020-12-08", "close": 31.34, "volume": 571449.0}, {"date": "2020-12-09", "close": 29.43, "volume": 783585.0}, {"date": "2020-12-10", "close": 32.15, "volume": 589511.0}, {"date": "2020-12-11", "close": 32.13, "volume": 611670.0}, {"date": "2020-12-14", "close": 32.62, "volume": 532061.0}, {"date": "2020-12-15", "close": 33.01, "volume": 539395.0}, {"date": "2020-12-16", "close": 31.09, "volume": 593451.0}, {"date": "2020-12-17", "close": 32.56, "volume": 575202.0}, {"date": "2020-12-18", "close": 30.71, "volume": 5362417.0}, {"date": "2020-12-21", "close": 30.95, "volume": 957517.0}, {"date": "2020-12-22", "close": 30.27, "volume": 562612.0}, {"date": "2020-12-23", "close": 31.39, "volume": 620742.0}, {"date": "2020-12-24", "close": 29.54, "volume": 317601.0}, {"date": "2020-12-28", "close": 28.11, "volume": 539611.0}, {"date": "2020-12-29", "close": 28.58, "volume": 654662.0}, {"date": "2020-12-30", "close": 28.17, "volume": 677330.0}, {"date": "2020-12-31", "close": 26.78, "volume": 738558.0}, {"date": "2021-01-04", "close": 26.75, "volume": 1001409.0}, {"date": "2021-01-05", "close": 26.34, "volume": 998520.0}, {"date": "2021-01-06", "close": 26.52, "volume": 840495.0}, {"date": "2021-01-07", "close": 29.54, "volume": 1046324.0}, {"date": "2021-01-08", "close": 27.82, "volume": 1105704.0}, {"date": "2021-01-11", "close": 28.26, "volume": 510865.0}, {"date": "2021-01-12", "close": 32.05, "volume": 4206182.0}, {"date": "2021-01-13", "close": 35.55, "volume": 2013395.0}, {"date": "2021-01-14", "close": 36.49, "volume": 1324989.0}, {"date": "2021-01-15", "close": 39.31, "volume": 1703914.0}, {"date": "2021-01-19", "close": 38.96, "volume": 1446967.0}, {"date": "2021-01-20", "close": 43.37, "volume": 1458115.0}, {"date": "2021-01-21", "close": 42.4, "volume": 1569280.0}, {"date": "2021-01-22", "close": 40.53, "volume": 1059172.0}, {"date": "2021-01-25", "close": 44.39, "volume": 1109913.0}, {"date": "2021-01-26", "close": 77.38, "volume": 11524240.0}, {"date": "2021-01-27", "close": 83.07, "volume": 12404940.0}, {"date": "2021-01-28", "close": 58.73, "volume": 6500871.0}, {"date": "2021-01-29", "close": 64.54, "volume": 3929884.0}, {"date": "2021-02-01", "close": 66.45, "volume": 2041532.0}, {"date": "2021-02-02", "close": 59.9, "volume": 1759888.0}, {"date": "2021-02-03", "close": 65.79, "volume": 1187144.0}, {"date": "2021-02-04", "close": 64.75, "volume": 720519.0}, {"date": "2021-02-05", "close": 66.72, "volume": 781844.0}, {"date": "2021-02-08", "close": 75.2, "volume": 1029360.0}, {"date": "2021-02-09", "close": 77.17, "volume": 1045875.0}, {"date": "2021-02-10", "close": 73.85, "volume": 1207677.0}, {"date": "2021-02-11", "close": 71.97, "volume": 796382.0}, {"date": "2021-02-12", "close": 69.71, "volume": 595614.0}, {"date": "2021-02-16", "close": 67.38, "volume": 652680.0}, {"date": "2021-02-17", "close": 80.03, "volume": 2602148.0}, {"date": "2021-02-18", "close": 69.73, "volume": 1534833.0}, {"date": "2021-02-19", "close": 76.58, "volume": 969020.0}, {"date": "2021-02-22", "close": 68.77, "volume": 843190.0}, {"date": "2021-02-23", "close": 63.85, "volume": 1203141.0}, {"date": "2021-02-24", "close": 65.39, "volume": 563817.0}, {"date": "2021-02-25", "close": 64.11, "volume": 1257746.0}, {"date": "2021-02-26", "close": 62.63, "volume": 952883.0}, {"date": "2021-03-01", "close": 66.73, "volume": 768163.0}, {"date": "2021-03-02", "close": 57.74, "volume": 1243301.0}, {"date": "2021-03-03", "close": 41.78, "volume": 7321676.0}, {"date": "2021-03-04", "close": 39.67, "volume": 2459649.0}, {"date": "2021-03-05", "close": 45.18, "volume": 2131207.0}, {"date": "2021-03-08", "close": 42.4, "volume": 1669703.0}, {"date": "2021-03-09", "close": 44.87, "volume": 1131904.0}, {"date": "2021-03-10", "close": 46.82, "volume": 1069484.0}, {"date": "2021-03-11", "close": 61.83, "volume": 9393157.0}, {"date": "2021-03-12", "close": 52.82, "volume": 3191045.0}, {"date": "2021-03-15", "close": 52.1, "volume": 1366557.0}, {"date": "2021-03-16", "close": 53.0, "volume": 1048701.0}, {"date": "2021-03-17", "close": 57.33, "volume": 1076601.0}, {"date": "2021-03-18", "close": 51.75, "volume": 795026.0}, {"date": "2021-03-19", "close": 53.67, "volume": 2458698.0}, {"date": "2021-03-22", "close": 54.86, "volume": 419894.0}, {"date": "2021-03-23", "close": 52.42, "volume": 499268.0}, {"date": "2021-03-24", "close": 48.87, "volume": 510707.0}, {"date": "2021-03-25", "close": 52.7, "volume": 1110029.0}, {"date": "2021-03-26", "close": 51.53, "volume": 721281.0}, {"date": "2021-03-29", "close": 48.38, "volume": 550178.0}, {"date": "2021-03-30", "close": 47.77, "volume": 555969.0}, {"date": "2021-03-31", "close": 51.27, "volume": 663464.0}, {"date": "2021-04-01", "close": 49.57, "volume": 850757.0}, {"date": "2021-04-05", "close": 48.57, "volume": 612612.0}, {"date": "2021-04-06", "close": 46.95, "volume": 566203.0}, {"date": "2021-04-07", "close": 45.55, "volume": 638134.0}, {"date": "2021-04-08", "close": 44.82, "volume": 866505.0}, {"date": "2021-04-09", "close": 43.13, "volume": 504815.0}, {"date": "2021-04-12", "close": 43.12, "volume": 746187.0}, {"date": "2021-04-13", "close": 44.88, "volume": 621304.0}, {"date": "2021-04-14", "close": 45.55, "volume": 841395.0}, {"date": "2021-04-15", "close": 45.04, "volume": 741161.0}, {"date": "2021-04-16", "close": 46.38, "volume": 462525.0}, {"date": "2021-04-19", "close": 47.22, "volume": 704326.0}, {"date": "2021-04-20", "close": 48.46, "volume": 1064908.0}, {"date": "2021-04-21", "close": 47.95, "volume": 842340.0}, {"date": "2021-04-22", "close": 49.84, "volume": 642564.0}, {"date": "2021-04-23", "close": 48.91, "volume": 924245.0}, {"date": "2021-04-26", "close": 51.0, "volume": 618212.0}, {"date": "2021-04-27", "close": 49.12, "volume": 564810.0}, {"date": "2021-04-28", "close": 49.38, "volume": 455246.0}, {"date": "2021-04-29", "close": 47.83, "volume": 371414.0}, {"date": "2021-04-30", "close": 47.74, "volume": 414635.0}, {"date": "2021-05-03", "close": 46.33, "volume": 554220.0}, {"date": "2021-05-04", "close": 44.57, "volume": 643485.0}, {"date": "2021-05-05", "close": 43.42, "volume": 473766.0}, {"date": "2021-05-06", "close": 41.61, "volume": 1066512.0}, {"date": "2021-05-07", "close": 42.97, "volume": 526279.0}, {"date": "2021-05-10", "close": 38.75, "volume": 693310.0}, {"date": "2021-05-11", "close": 39.74, "volume": 598969.0}, {"date": "2021-05-12", "close": 39.11, "volume": 618066.0}, {"date": "2021-05-13", "close": 39.55, "volume": 416235.0}, {"date": "2021-05-14", "close": 42.21, "volume": 556100.0}, {"date": "2021-05-17", "close": 44.69, "volume": 473690.0}, {"date": "2021-05-18", "close": 44.17, "volume": 656809.0}, {"date": "2021-05-19", "close": 43.97, "volume": 562113.0}, {"date": "2021-05-20", "close": 45.15, "volume": 485871.0}, {"date": "2021-05-21", "close": 45.28, "volume": 338163.0}, {"date": "2021-05-24", "close": 43.39, "volume": 474232.0}, {"date": "2021-05-25", "close": 44.74, "volume": 423588.0}, {"date": "2021-05-26", "close": 45.76, "volume": 451110.0}, {"date": "2021-05-27", "close": 43.2, "volume": 3214321.0}, {"date": "2021-05-28", "close": 41.91, "volume": 913531.0}, {"date": "2021-06-01", "close": 41.61, "volume": 574309.0}, {"date": "2021-06-02", "close": 44.48, "volume": 1227164.0}, {"date": "2021-06-03", "close": 45.99, "volume": 952638.0}, {"date": "2021-06-04", "close": 44.94, "volume": 555842.0}, {"date": "2021-06-07", "close": 47.42, "volume": 826559.0}, {"date": "2021-06-08", "close": 46.38, "volume": 605168.0}, {"date": "2021-06-09", "close": 46.51, "volume": 429880.0}, {"date": "2021-06-10", "close": 46.43, "volume": 405521.0}, {"date": "2021-06-11", "close": 45.53, "volume": 357350.0}, {"date": "2021-06-14", "close": 45.54, "volume": 637691.0}, {"date": "2021-06-15", "close": 43.74, "volume": 580980.0}, {"date": "2021-06-16", "close": 44.45, "volume": 515936.0}, {"date": "2021-06-17", "close": 43.82, "volume": 771976.0}, {"date": "2021-06-18", "close": 46.15, "volume": 1770658.0}, {"date": "2021-06-21", "close": 49.11, "volume": 982274.0}, {"date": "2021-06-22", "close": 47.67, "volume": 1093204.0}, {"date": "2021-06-23", "close": 47.1, "volume": 638385.0}, {"date": "2021-06-24", "close": 49.59, "volume": 706325.0}, {"date": "2021-06-25", "close": 45.51, "volume": 1885976.0}, {"date": "2021-06-28", "close": 46.87, "volume": 578138.0}, {"date": "2021-06-29", "close": 46.56, "volume": 494512.0}, {"date": "2021-06-30", "close": 47.28, "volume": 405337.0}, {"date": "2021-07-01", "close": 43.53, "volume": 925507.0}, {"date": "2021-07-02", "close": 41.63, "volume": 762693.0}, {"date": "2021-07-06", "close": 41.31, "volume": 430404.0}, {"date": "2021-07-07", "close": 38.3, "volume": 916889.0}, {"date": "2021-07-08", "close": 38.77, "volume": 963071.0}, {"date": "2021-07-09", "close": 39.01, "volume": 513722.0}, {"date": "2021-07-12", "close": 37.64, "volume": 477353.0}, {"date": "2021-07-13", "close": 36.25, "volume": 957782.0}, {"date": "2021-07-14", "close": 35.42, "volume": 717254.0}, {"date": "2021-07-15", "close": 36.27, "volume": 506817.0}, {"date": "2021-07-16", "close": 36.82, "volume": 509054.0}, {"date": "2021-07-19", "close": 38.71, "volume": 769811.0}, {"date": "2021-07-20", "close": 38.09, "volume": 882874.0}, {"date": "2021-07-21", "close": 37.2, "volume": 754305.0}, {"date": "2021-07-22", "close": 37.35, "volume": 483871.0}, {"date": "2021-07-23", "close": 36.89, "volume": 458161.0}, {"date": "2021-07-26", "close": 36.97, "volume": 650908.0}, {"date": "2021-07-27", "close": 36.44, "volume": 692511.0}, {"date": "2021-07-28", "close": 37.05, "volume": 731399.0}, {"date": "2021-07-29", "close": 36.39, "volume": 479163.0}, {"date": "2021-07-30", "close": 35.65, "volume": 531347.0}, {"date": "2021-08-02", "close": 35.86, "volume": 532084.0}, {"date": "2021-08-03", "close": 34.9, "volume": 580657.0}, {"date": "2021-08-04", "close": 37.1, "volume": 2269427.0}, {"date": "2021-08-05", "close": 37.71, "volume": 1719380.0}, {"date": "2021-08-06", "close": 38.32, "volume": 803950.0}, {"date": "2021-08-09", "close": 40.1, "volume": 1887126.0}, {"date": "2021-08-10", "close": 40.98, "volume": 1146742.0}, {"date": "2021-08-11", "close": 39.15, "volume": 903133.0}, {"date": "2021-08-12", "close": 41.88, "volume": 1383518.0}, {"date": "2021-08-13", "close": 42.39, "volume": 1007873.0}, {"date": "2021-08-16", "close": 42.82, "volume": 737249.0}, {"date": "2021-08-17", "close": 41.84, "volume": 950388.0}, {"date": "2021-08-18", "close": 46.25, "volume": 3347101.0}, {"date": "2021-08-19", "close": 45.13, "volume": 1442986.0}, {"date": "2021-08-20", "close": 46.47, "volume": 808811.0}, {"date": "2021-08-23", "close": 48.03, "volume": 1500345.0}, {"date": "2021-08-24", "close": 49.83, "volume": 994006.0}, {"date": "2021-08-25", "close": 49.31, "volume": 895296.0}, {"date": "2021-08-26", "close": 50.45, "volume": 1020600.0}, {"date": "2021-08-27", "close": 49.95, "volume": 933905.0}, {"date": "2021-08-30", "close": 49.86, "volume": 818520.0}, {"date": "2021-08-31", "close": 51.54, "volume": 786400.0}, {"date": "2021-09-01", "close": 47.5, "volume": 1192279.0}, {"date": "2021-09-02", "close": 49.64, "volume": 900720.0}, {"date": "2021-09-03", "close": 48.96, "volume": 417154.0}, {"date": "2021-09-07", "close": 49.68, "volume": 575499.0}, {"date": "2021-09-08", "close": 48.96, "volume": 428298.0}, {"date": "2021-09-09", "close": 49.51, "volume": 396592.0}, {"date": "2021-09-10", "close": 51.7, "volume": 876740.0}, {"date": "2021-09-13", "close": 49.87, "volume": 750874.0}, {"date": "2021-09-14", "close": 50.17, "volume": 1226954.0}, {"date": "2021-09-15", "close": 52.31, "volume": 1208169.0}, {"date": "2021-09-16", "close": 52.61, "volume": 799534.0}, {"date": "2021-09-17", "close": 54.54, "volume": 1018316.0}, {"date": "2021-09-20", "close": 49.7, "volume": 984045.0}, {"date": "2021-09-21", "close": 51.02, "volume": 702335.0}, {"date": "2021-09-22", "close": 45.99, "volume": 1839835.0}, {"date": "2021-09-23", "close": 44.69, "volume": 1230175.0}, {"date": "2021-09-24", "close": 43.82, "volume": 760831.0}, {"date": "2021-09-27", "close": 45.04, "volume": 979705.0}, {"date": "2021-09-28", "close": 42.87, "volume": 590028.0}, {"date": "2021-09-29", "close": 43.16, "volume": 450026.0}, {"date": "2021-09-30", "close": 43.52, "volume": 820952.0}, {"date": "2021-10-01", "close": 34.35, "volume": 3340854.0}, {"date": "2021-10-04", "close": 34.04, "volume": 1094564.0}, {"date": "2021-10-05", "close": 35.29, "volume": 1036115.0}, {"date": "2021-10-06", "close": 33.53, "volume": 1110534.0}, {"date": "2021-10-07", "close": 34.57, "volume": 924151.0}, {"date": "2021-10-08", "close": 37.03, "volume": 746872.0}, {"date": "2021-10-11", "close": 40.02, "volume": 1170659.0}, {"date": "2021-10-12", "close": 40.94, "volume": 1049787.0}, {"date": "2021-10-13", "close": 40.52, "volume": 956182.0}, {"date": "2021-10-14", "close": 40.23, "volume": 533593.0}, {"date": "2021-10-15", "close": 39.09, "volume": 916080.0}, {"date": "2021-10-18", "close": 38.8, "volume": 570128.0}, {"date": "2021-10-19", "close": 40.3, "volume": 729834.0}, {"date": "2021-10-20", "close": 39.73, "volume": 345628.0}, {"date": "2021-10-21", "close": 39.93, "volume": 335060.0}, {"date": "2021-10-22", "close": 40.21, "volume": 419700.0}, {"date": "2021-10-25", "close": 41.27, "volume": 587597.0}, {"date": "2021-10-26", "close": 40.29, "volume": 450762.0}, {"date": "2021-10-27", "close": 39.15, "volume": 281336.0}, {"date": "2021-10-28", "close": 38.61, "volume": 653467.0}, {"date": "2021-10-29", "close": 37.73, "volume": 607531.0}, {"date": "2021-11-01", "close": 37.0, "volume": 751206.0}, {"date": "2021-11-02", "close": 36.77, "volume": 566798.0}, {"date": "2021-11-03", "close": 36.8, "volume": 1094142.0}, {"date": "2021-11-04", "close": 36.68, "volume": 555970.0}, {"date": "2021-11-05", "close": 31.26, "volume": 2561372.0}, {"date": "2021-11-08", "close": 32.54, "volume": 1388565.0}, {"date": "2021-11-09", "close": 32.49, "volume": 852580.0}, {"date": "2021-11-10", "close": 32.24, "volume": 1252303.0}, {"date": "2021-11-11", "close": 33.06, "volume": 456902.0}, {"date": "2021-11-12", "close": 33.11, "volume": 659049.0}, {"date": "2021-11-15", "close": 32.89, "volume": 884857.0}, {"date": "2021-11-16", "close": 33.42, "volume": 630321.0}, {"date": "2021-11-17", "close": 33.65, "volume": 2597125.0}, {"date": "2021-11-18", "close": 31.69, "volume": 1927636.0}, {"date": "2021-11-19", "close": 32.75, "volume": 557008.0}, {"date": "2021-11-22", "close": 31.61, "volume": 852462.0}, {"date": "2021-11-23", "close": 30.97, "volume": 989938.0}, {"date": "2021-11-24", "close": 32.02, "volume": 474756.0}, {"date": "2021-11-26", "close": 36.0, "volume": 3501574.0}, {"date": "2021-11-29", "close": 40.48, "volume": 3490137.0}, {"date": "2021-11-30", "close": 47.42, "volume": 7874235.0}, {"date": "2021-12-01", "close": 46.97, "volume": 3537294.0}, {"date": "2021-12-02", "close": 45.94, "volume": 3047083.0}, {"date": "2021-12-03", "close": 44.31, "volume": 2279214.0}, {"date": "2021-12-06", "close": 38.39, "volume": 1700895.0}, {"date": "2021-12-07", "close": 42.98, "volume": 1858405.0}, {"date": "2021-12-08", "close": 41.89, "volume": 1063401.0}, {"date": "2021-12-09", "close": 42.26, "volume": 742211.0}, {"date": "2021-12-10", "close": 43.6, "volume": 848311.0}, {"date": "2021-12-13", "close": 44.49, "volume": 793624.0}, {"date": "2021-12-14", "close": 46.03, "volume": 3614280.0}, {"date": "2021-12-15", "close": 51.62, "volume": 5898775.0}, {"date": "2021-12-16", "close": 54.03, "volume": 3900046.0}, {"date": "2021-12-17", "close": 53.92, "volume": 2587403.0}, {"date": "2021-12-20", "close": 51.16, "volume": 2662031.0}, {"date": "2021-12-21", "close": 43.37, "volume": 3699917.0}, {"date": "2021-12-22", "close": 42.7, "volume": 2640966.0}, {"date": "2021-12-23", "close": 41.75, "volume": 1379901.0}, {"date": "2021-12-27", "close": 40.41, "volume": 1045540.0}, {"date": "2021-12-28", "close": 39.38, "volume": 1170717.0}, {"date": "2021-12-29", "close": 39.11, "volume": 875504.0}, {"date": "2021-12-30", "close": 40.62, "volume": 676332.0}, {"date": "2021-12-31", "close": 41.87, "volume": 1196943.0}, {"date": "2022-01-03", "close": 39.4, "volume": 1235124.0}, {"date": "2022-01-04", "close": 37.11, "volume": 1912832.0}, {"date": "2022-01-05", "close": 33.86, "volume": 1191149.0}, {"date": "2022-01-06", "close": 33.86, "volume": 921983.0}, {"date": "2022-01-07", "close": 33.63, "volume": 963255.0}, {"date": "2022-01-10", "close": 33.42, "volume": 1467139.0}, {"date": "2022-01-11", "close": 34.77, "volume": 2273470.0}, {"date": "2022-01-12", "close": 40.01, "volume": 3449325.0}, {"date": "2022-01-13", "close": 37.65, "volume": 3300399.0}, {"date": "2022-01-14", "close": 38.7, "volume": 1468854.0}, {"date": "2022-01-18", "close": 35.74, "volume": 1306038.0}, {"date": "2022-01-19", "close": 34.0, "volume": 1276328.0}, {"date": "2022-01-20", "close": 33.14, "volume": 1109133.0}, {"date": "2022-01-21", "close": 33.46, "volume": 1330403.0}, {"date": "2022-01-24", "close": 32.88, "volume": 2542952.0}, {"date": "2022-01-25", "close": 31.36, "volume": 1532077.0}, {"date": "2022-01-26", "close": 32.31, "volume": 1160163.0}, {"date": "2022-01-27", "close": 31.26, "volume": 721274.0}, {"date": "2022-01-28", "close": 33.97, "volume": 1167033.0}, {"date": "2022-01-31", "close": 34.33, "volume": 1215372.0}, {"date": "2022-02-01", "close": 35.18, "volume": 909450.0}, {"date": "2022-02-02", "close": 33.02, "volume": 1007714.0}, {"date": "2022-02-03", "close": 33.46, "volume": 731681.0}, {"date": "2022-02-04", "close": 33.42, "volume": 501561.0}, {"date": "2022-02-07", "close": 34.43, "volume": 674469.0}, {"date": "2022-02-08", "close": 32.93, "volume": 1246120.0}, {"date": "2022-02-09", "close": 34.15, "volume": 1011819.0}, {"date": "2022-02-10", "close": 32.29, "volume": 1075516.0}, {"date": "2022-02-11", "close": 32.06, "volume": 1031556.0}, {"date": "2022-02-14", "close": 30.08, "volume": 856061.0}, {"date": "2022-02-15", "close": 32.24, "volume": 794993.0}, {"date": "2022-02-16", "close": 32.91, "volume": 623978.0}, {"date": "2022-02-17", "close": 30.95, "volume": 717918.0}, {"date": "2022-02-18", "close": 30.13, "volume": 706758.0}, {"date": "2022-02-22", "close": 29.48, "volume": 816685.0}, {"date": "2022-02-23", "close": 27.8, "volume": 1177423.0}, {"date": "2022-02-24", "close": 28.22, "volume": 1926755.0}, {"date": "2022-02-25", "close": 27.83, "volume": 1185175.0}, {"date": "2022-02-28", "close": 25.19, "volume": 1656105.0}, {"date": "2022-03-01", "close": 24.0, "volume": 1593809.0}, {"date": "2022-03-02", "close": 24.13, "volume": 1598284.0}, {"date": "2022-03-03", "close": 24.3, "volume": 1273196.0}, {"date": "2022-03-04", "close": 23.2, "volume": 1239699.0}, {"date": "2022-03-07", "close": 22.47, "volume": 1093826.0}, {"date": "2022-03-08", "close": 22.55, "volume": 792330.0}, {"date": "2022-03-09", "close": 23.23, "volume": 804769.0}, {"date": "2022-03-10", "close": 22.43, "volume": 1479144.0}, {"date": "2022-03-11", "close": 21.84, "volume": 1104216.0}, {"date": "2022-03-14", "close": 22.09, "volume": 1409431.0}, {"date": "2022-03-15", "close": 22.99, "volume": 1528456.0}, {"date": "2022-03-16", "close": 24.84, "volume": 1148809.0}, {"date": "2022-03-17", "close": 25.12, "volume": 738538.0}, {"date": "2022-03-18", "close": 26.12, "volume": 2677704.0}, {"date": "2022-03-21", "close": 25.33, "volume": 827681.0}, {"date": "2022-03-22", "close": 26.4, "volume": 953747.0}, {"date": "2022-03-23", "close": 24.76, "volume": 613723.0}, {"date": "2022-03-24", "close": 25.23, "volume": 665308.0}, {"date": "2022-03-25", "close": 21.81, "volume": 1792351.0}, {"date": "2022-03-28", "close": 21.19, "volume": 2214518.0}, {"date": "2022-03-29", "close": 22.58, "volume": 1345048.0}, {"date": "2022-03-30", "close": 25.91, "volume": 8208485.0}, {"date": "2022-03-31", "close": 25.72, "volume": 3799663.0}, {"date": "2022-04-01", "close": 25.3, "volume": 20854760.0}, {"date": "2022-04-04", "close": 25.33, "volume": 2069366.0}, {"date": "2022-04-05", "close": 22.42, "volume": 5205888.0}, {"date": "2022-04-06", "close": 22.33, "volume": 2025312.0}, {"date": "2022-04-07", "close": 22.83, "volume": 1488750.0}, {"date": "2022-04-08", "close": 22.17, "volume": 1049287.0}, {"date": "2022-04-11", "close": 21.75, "volume": 1222025.0}, {"date": "2022-04-12", "close": 21.84, "volume": 971737.0}, {"date": "2022-04-13", "close": 23.18, "volume": 966793.0}, {"date": "2022-04-14", "close": 23.93, "volume": 1231022.0}, {"date": "2022-04-18", "close": 23.02, "volume": 882134.0}, {"date": "2022-04-19", "close": 23.25, "volume": 649744.0}, {"date": "2022-04-20", "close": 22.9, "volume": 599583.0}, {"date": "2022-04-21", "close": 21.91, "volume": 1262424.0}, {"date": "2022-04-22", "close": 21.46, "volume": 567545.0}, {"date": "2022-04-25", "close": 22.92, "volume": 875324.0}, {"date": "2022-04-26", "close": 21.96, "volume": 861368.0}, {"date": "2022-04-27", "close": 21.37, "volume": 885678.0}, {"date": "2022-04-28", "close": 21.6, "volume": 1099862.0}, {"date": "2022-04-29", "close": 20.35, "volume": 815142.0}, {"date": "2022-05-02", "close": 20.86, "volume": 1732235.0}, {"date": "2022-05-03", "close": 21.43, "volume": 974375.0}, {"date": "2022-05-04", "close": 22.27, "volume": 799030.0}, {"date": "2022-05-05", "close": 20.84, "volume": 1012698.0}, {"date": "2022-05-06", "close": 21.58, "volume": 1613954.0}, {"date": "2022-05-09", "close": 20.62, "volume": 1498866.0}, {"date": "2022-05-10", "close": 21.96, "volume": 1146869.0}, {"date": "2022-05-11", "close": 19.08, "volume": 1130963.0}, {"date": "2022-05-12", "close": 20.64, "volume": 1177150.0}, {"date": "2022-05-13", "close": 22.63, "volume": 970230.0}, {"date": "2022-05-16", "close": 22.28, "volume": 770105.0}, {"date": "2022-05-17", "close": 23.09, "volume": 658273.0}, {"date": "2022-05-18", "close": 22.71, "volume": 919849.0}, {"date": "2022-05-19", "close": 24.93, "volume": 1089901.0}, {"date": "2022-05-20", "close": 24.36, "volume": 741451.0}, {"date": "2022-05-23", "close": 24.14, "volume": 560958.0}, {"date": "2022-05-24", "close": 22.82, "volume": 782682.0}, {"date": "2022-05-25", "close": 23.66, "volume": 712204.0}, {"date": "2022-05-26", "close": 24.46, "volume": 562719.0}, {"date": "2022-05-27", "close": 26.7, "volume": 871555.0}, {"date": "2022-05-31", "close": 25.81, "volume": 1096126.0}, {"date": "2022-06-01", "close": 25.52, "volume": 784079.0}, {"date": "2022-06-02", "close": 24.98, "volume": 693030.0}, {"date": "2022-06-03", "close": 25.06, "volume": 619592.0}, {"date": "2022-06-06", "close": 24.98, "volume": 658166.0}, {"date": "2022-06-07", "close": 26.5, "volume": 932357.0}, {"date": "2022-06-08", "close": 25.0, "volume": 1021997.0}, {"date": "2022-06-09", "close": 23.83, "volume": 624344.0}, {"date": "2022-06-10", "close": 23.12, "volume": 881438.0}, {"date": "2022-06-13", "close": 22.09, "volume": 889379.0}, {"date": "2022-06-14", "close": 22.26, "volume": 793559.0}, {"date": "2022-06-15", "close": 23.92, "volume": 909624.0}, {"date": "2022-06-16", "close": 23.17, "volume": 872380.0}, {"date": "2022-06-17", "close": 24.53, "volume": 3179147.0}, {"date": "2022-06-21", "close": 24.7, "volume": 1063643.0}, {"date": "2022-06-22", "close": 24.54, "volume": 969053.0}, {"date": "2022-06-23", "close": 25.89, "volume": 1191123.0}, {"date": "2022-06-24", "close": 24.84, "volume": 3956451.0}, {"date": "2022-06-27", "close": 26.65, "volume": 1429147.0}, {"date": "2022-06-28", "close": 25.73, "volume": 1350218.0}, {"date": "2022-06-29", "close": 26.01, "volume": 626916.0}, {"date": "2022-06-30", "close": 25.47, "volume": 673831.0}, {"date": "2022-07-01", "close": 25.87, "volume": 936619.0}, {"date": "2022-07-05", "close": 27.81, "volume": 1683953.0}, {"date": "2022-07-06", "close": 27.3, "volume": 1072738.0}, {"date": "2022-07-07", "close": 28.99, "volume": 1298140.0}, {"date": "2022-07-08", "close": 29.76, "volume": 1375973.0}, {"date": "2022-07-11", "close": 30.09, "volume": 1091511.0}, {"date": "2022-07-12", "close": 30.69, "volume": 788549.0}, {"date": "2022-07-13", "close": 31.1, "volume": 888780.0}, {"date": "2022-07-14", "close": 28.62, "volume": 844701.0}, {"date": "2022-07-15", "close": 29.02, "volume": 612848.0}, {"date": "2022-07-18", "close": 27.73, "volume": 665727.0}, {"date": "2022-07-19", "close": 29.3, "volume": 749380.0}, {"date": "2022-07-20", "close": 30.17, "volume": 732020.0}, {"date": "2022-07-21", "close": 30.16, "volume": 411587.0}, {"date": "2022-07-22", "close": 28.97, "volume": 620894.0}, {"date": "2022-07-25", "close": 29.36, "volume": 394291.0}, {"date": "2022-07-26", "close": 28.95, "volume": 602705.0}, {"date": "2022-07-27", "close": 29.62, "volume": 505755.0}, {"date": "2022-07-28", "close": 28.95, "volume": 621113.0}, {"date": "2022-07-29", "close": 27.81, "volume": 640885.0}, {"date": "2022-08-01", "close": 27.43, "volume": 726053.0}, {"date": "2022-08-02", "close": 27.92, "volume": 572716.0}, {"date": "2022-08-03", "close": 29.01, "volume": 573017.0}, {"date": "2022-08-04", "close": 29.25, "volume": 753410.0}, {"date": "2022-08-05", "close": 30.17, "volume": 771601.0}, {"date": "2022-08-08", "close": 30.06, "volume": 940079.0}, {"date": "2022-08-09", "close": 28.84, "volume": 1433536.0}, {"date": "2022-08-10", "close": 30.65, "volume": 2630441.0}, {"date": "2022-08-11", "close": 27.85, "volume": 1580151.0}, {"date": "2022-08-12", "close": 28.6, "volume": 1420535.0}, {"date": "2022-08-15", "close": 27.9, "volume": 1348246.0}, {"date": "2022-08-16", "close": 26.75, "volume": 1092403.0}, {"date": "2022-08-17", "close": 25.91, "volume": 855875.0}, {"date": "2022-08-18", "close": 24.88, "volume": 1174974.0}, {"date": "2022-08-19", "close": 24.65, "volume": 991135.0}, {"date": "2022-08-22", "close": 24.31, "volume": 903723.0}, {"date": "2022-08-23", "close": 25.0, "volume": 794222.0}, {"date": "2022-08-24", "close": 25.16, "volume": 993300.0}, {"date": "2022-08-25", "close": 25.4, "volume": 941924.0}, {"date": "2022-08-26", "close": 24.4, "volume": 870912.0}, {"date": "2022-08-29", "close": 24.25, "volume": 603461.0}, {"date": "2022-08-30", "close": 24.35, "volume": 919771.0}, {"date": "2022-08-31", "close": 23.75, "volume": 985339.0}, {"date": "2022-09-01", "close": 24.34, "volume": 847115.0}, {"date": "2022-09-02", "close": 23.7, "volume": 799393.0}, {"date": "2022-09-06", "close": 22.12, "volume": 1145902.0}, {"date": "2022-09-07", "close": 22.02, "volume": 1774233.0}, {"date": "2022-09-08", "close": 22.26, "volume": 1476531.0}, {"date": "2022-09-09", "close": 22.38, "volume": 900814.0}, {"date": "2022-09-12", "close": 22.17, "volume": 736048.0}, {"date": "2022-09-13", "close": 20.57, "volume": 1335467.0}, {"date": "2022-09-14", "close": 21.02, "volume": 1568027.0}, {"date": "2022-09-15", "close": 20.31, "volume": 1558485.0}, {"date": "2022-09-16", "close": 20.02, "volume": 3260368.0}, {"date": "2022-09-19", "close": 19.81, "volume": 1584624.0}, {"date": "2022-09-20", "close": 19.21, "volume": 1447452.0}, {"date": "2022-09-21", "close": 18.7, "volume": 986072.0}, {"date": "2022-09-22", "close": 18.63, "volume": 967654.0}, {"date": "2022-09-23", "close": 18.59, "volume": 1849189.0}, {"date": "2022-09-26", "close": 18.26, "volume": 1099107.0}, {"date": "2022-09-27", "close": 18.75, "volume": 946314.0}, {"date": "2022-09-28", "close": 19.0, "volume": 1140571.0}, {"date": "2022-09-29", "close": 19.11, "volume": 1487324.0}, {"date": "2022-09-30", "close": 19.28, "volume": 948975.0}, {"date": "2022-10-03", "close": 19.96, "volume": 949645.0}, {"date": "2022-10-04", "close": 21.49, "volume": 1321373.0}, {"date": "2022-10-05", "close": 22.25, "volume": 1131759.0}, {"date": "2022-10-06", "close": 21.34, "volume": 953605.0}, {"date": "2022-10-07", "close": 20.61, "volume": 910359.0}, {"date": "2022-10-10", "close": 21.28, "volume": 772029.0}, {"date": "2022-10-11", "close": 20.48, "volume": 1036432.0}, {"date": "2022-10-12", "close": 20.86, "volume": 791985.0}, {"date": "2022-10-13", "close": 21.43, "volume": 551139.0}, {"date": "2022-10-14", "close": 20.67, "volume": 632156.0}, {"date": "2022-10-17", "close": 21.6, "volume": 754230.0}, {"date": "2022-10-18", "close": 21.45, "volume": 728367.0}, {"date": "2022-10-19", "close": 20.5, "volume": 1000115.0}, {"date": "2022-10-20", "close": 20.37, "volume": 443047.0}, {"date": "2022-10-21", "close": 21.24, "volume": 756804.0}, {"date": "2022-10-24", "close": 21.73, "volume": 900244.0}, {"date": "2022-10-25", "close": 21.92, "volume": 625427.0}, {"date": "2022-10-26", "close": 22.3, "volume": 574753.0}, {"date": "2022-10-27", "close": 21.88, "volume": 567671.0}, {"date": "2022-10-28", "close": 22.65, "volume": 818435.0}, {"date": "2022-10-31", "close": 21.98, "volume": 616695.0}, {"date": "2022-11-01", "close": 22.52, "volume": 651631.0}, {"date": "2022-11-02", "close": 22.32, "volume": 713807.0}, {"date": "2022-11-03", "close": 21.8, "volume": 645325.0}, {"date": "2022-11-04", "close": 25.66, "volume": 2056264.0}, {"date": "2022-11-07", "close": 27.24, "volume": 1957072.0}, {"date": "2022-11-08", "close": 26.84, "volume": 1318265.0}, {"date": "2022-11-09", "close": 25.96, "volume": 1082091.0}, {"date": "2022-11-10", "close": 27.43, "volume": 1284370.0}, {"date": "2022-11-11", "close": 27.35, "volume": 1210997.0}, {"date": "2022-11-14", "close": 26.85, "volume": 795199.0}, {"date": "2022-11-15", "close": 27.35, "volume": 977019.0}, {"date": "2022-11-16", "close": 27.31, "volume": 1146729.0}, {"date": "2022-11-17", "close": 27.25, "volume": 583133.0}, {"date": "2022-11-18", "close": 27.02, "volume": 537380.0}, {"date": "2022-11-21", "close": 26.7, "volume": 440894.0}, {"date": "2022-11-22", "close": 27.41, "volume": 526030.0}, {"date": "2022-11-23", "close": 27.25, "volume": 477080.0}, {"date": "2022-11-25", "close": 27.23, "volume": 216407.0}, {"date": "2022-11-28", "close": 26.95, "volume": 751811.0}, {"date": "2022-11-29", "close": 27.26, "volume": 705103.0}, {"date": "2022-11-30", "close": 28.22, "volume": 1338255.0}, {"date": "2022-12-01", "close": 27.03, "volume": 888134.0}, {"date": "2022-12-02", "close": 27.61, "volume": 640985.0}, {"date": "2022-12-05", "close": 26.57, "volume": 659386.0}, {"date": "2022-12-06", "close": 25.62, "volume": 782999.0}, {"date": "2022-12-07", "close": 25.59, "volume": 521607.0}, {"date": "2022-12-08", "close": 25.8, "volume": 716669.0}, {"date": "2022-12-09", "close": 25.42, "volume": 564222.0}, {"date": "2022-12-12", "close": 25.5, "volume": 771512.0}, {"date": "2022-12-13", "close": 26.24, "volume": 786578.0}, {"date": "2022-12-14", "close": 25.9, "volume": 742168.0}, {"date": "2022-12-15", "close": 25.19, "volume": 918950.0}, {"date": "2022-12-16", "close": 26.67, "volume": 3413349.0}, {"date": "2022-12-19", "close": 25.17, "volume": 889678.0}, {"date": "2022-12-20", "close": 25.52, "volume": 582160.0}, {"date": "2022-12-21", "close": 26.26, "volume": 622473.0}, {"date": "2022-12-22", "close": 26.14, "volume": 551639.0}, {"date": "2022-12-23", "close": 25.73, "volume": 621794.0}, {"date": "2022-12-27", "close": 25.1, "volume": 688663.0}, {"date": "2022-12-28", "close": 24.8, "volume": 663961.0}, {"date": "2022-12-29", "close": 25.09, "volume": 680950.0}, {"date": "2022-12-30", "close": 25.31, "volume": 747873.0}, {"date": "2023-01-03", "close": 24.92, "volume": 614861.0}, {"date": "2023-01-04", "close": 25.2, "volume": 555484.0}, {"date": "2023-01-05", "close": 25.06, "volume": 519338.0}, {"date": "2023-01-06", "close": 26.05, "volume": 591882.0}, {"date": "2023-01-09", "close": 26.09, "volume": 752107.0}, {"date": "2023-01-10", "close": 26.52, "volume": 526841.0}, {"date": "2023-01-11", "close": 26.17, "volume": 668458.0}, {"date": "2023-01-12", "close": 26.86, "volume": 807974.0}, {"date": "2023-01-13", "close": 26.57, "volume": 786409.0}, {"date": "2023-01-17", "close": 26.22, "volume": 551505.0}, {"date": "2023-01-18", "close": 26.19, "volume": 934608.0}, {"date": "2023-01-19", "close": 26.9, "volume": 855904.0}, {"date": "2023-01-20", "close": 27.59, "volume": 858022.0}, {"date": "2023-01-23", "close": 29.16, "volume": 1003634.0}, {"date": "2023-01-24", "close": 30.38, "volume": 1048043.0}, {"date": "2023-01-25", "close": 30.84, "volume": 1225640.0}, {"date": "2023-01-26", "close": 29.99, "volume": 900986.0}, {"date": "2023-01-27", "close": 30.85, "volume": 767934.0}, {"date": "2023-01-30", "close": 29.08, "volume": 915321.0}, {"date": "2023-01-31", "close": 29.55, "volume": 798139.0}, {"date": "2023-02-01", "close": 29.16, "volume": 740394.0}, {"date": "2023-02-02", "close": 29.91, "volume": 694765.0}, {"date": "2023-02-03", "close": 30.14, "volume": 859718.0}, {"date": "2023-02-06", "close": 29.8, "volume": 500813.0}, {"date": "2023-02-07", "close": 29.45, "volume": 814628.0}, {"date": "2023-02-08", "close": 27.07, "volume": 940958.0}, {"date": "2023-02-09", "close": 26.23, "volume": 1110811.0}, {"date": "2023-02-10", "close": 26.15, "volume": 759073.0}, {"date": "2023-02-13", "close": 26.18, "volume": 769970.0}, {"date": "2023-02-14", "close": 26.63, "volume": 983647.0}, {"date": "2023-02-15", "close": 26.72, "volume": 670511.0}, {"date": "2023-02-16", "close": 25.57, "volume": 832457.0}, {"date": "2023-02-17", "close": 25.74, "volume": 914745.0}, {"date": "2023-02-21", "close": 26.99, "volume": 3000671.0}, {"date": "2023-02-22", "close": 27.01, "volume": 1110746.0}, {"date": "2023-02-23", "close": 25.81, "volume": 1263501.0}, {"date": "2023-02-24", "close": 22.995, "volume": 3139373.0}, {"date": "2023-02-27", "close": 23.07, "volume": 1167696.0}, {"date": "2023-02-28", "close": 22.8, "volume": 1690098.0}, {"date": "2023-03-01", "close": 22.6, "volume": 874569.0}, {"date": "2023-03-02", "close": 22.61, "volume": 758339.0}, {"date": "2023-03-03", "close": 22.84, "volume": 858272.0}, {"date": "2023-03-06", "close": 23.09, "volume": 1528439.0}, {"date": "2023-03-07", "close": 22.79, "volume": 1154418.0}, {"date": "2023-03-08", "close": 22.66, "volume": 1254603.0}, {"date": "2023-03-09", "close": 23.0, "volume": 1232221.0}, {"date": "2023-03-10", "close": 22.61, "volume": 1541755.0}, {"date": "2023-03-13", "close": 22.55, "volume": 1312152.0}, {"date": "2023-03-14", "close": 23.52, "volume": 1002247.0}, {"date": "2023-03-15", "close": 23.52, "volume": 962978.0}, {"date": "2023-03-16", "close": 24.18, "volume": 1102942.0}, {"date": "2023-03-17", "close": 23.67, "volume": 3299291.0}, {"date": "2023-03-20", "close": 23.76, "volume": 1227492.0}, {"date": "2023-03-21", "close": 23.03, "volume": 990632.0}, {"date": "2023-03-22", "close": 22.34, "volume": 1127871.0}, {"date": "2023-03-23", "close": 22.26, "volume": 928655.0}, {"date": "2023-03-24", "close": 22.49, "volume": 830246.0}, {"date": "2023-03-27", "close": 23.01, "volume": 717928.0}, {"date": "2023-03-28", "close": 22.6, "volume": 631286.0}, {"date": "2023-03-29", "close": 22.72, "volume": 742536.0}, {"date": "2023-03-30", "close": 23.0, "volume": 896444.0}, {"date": "2023-03-31", "close": 23.27, "volume": 825740.0}, {"date": "2023-04-03", "close": 23.28, "volume": 915125.0}, {"date": "2023-04-04", "close": 23.31, "volume": 1221735.0}, {"date": "2023-04-05", "close": 23.2, "volume": 681066.0}, {"date": "2023-04-06", "close": 23.91, "volume": 662421.0}, {"date": "2023-04-10", "close": 23.75, "volume": 701768.0}, {"date": "2023-04-11", "close": 23.51, "volume": 576922.0}, {"date": "2023-04-12", "close": 23.69, "volume": 687198.0}, {"date": "2023-04-13", "close": 24.75, "volume": 934491.0}, {"date": "2023-04-14", "close": 24.55, "volume": 851331.0}, {"date": "2023-04-17", "close": 25.02, "volume": 754469.0}, {"date": "2023-04-18", "close": 25.0, "volume": 965449.0}, {"date": "2023-04-19", "close": 25.1, "volume": 575819.0}, {"date": "2023-04-20", "close": 24.76, "volume": 558510.0}, {"date": "2023-04-21", "close": 25.98, "volume": 1604254.0}, {"date": "2023-04-24", "close": 25.4, "volume": 612749.0}, {"date": "2023-04-25", "close": 24.94, "volume": 623166.0}, {"date": "2023-04-26", "close": 24.45, "volume": 553584.0}, {"date": "2023-04-27", "close": 24.49, "volume": 543612.0}, {"date": "2023-04-28", "close": 25.15, "volume": 733219.0}, {"date": "2023-05-01", "close": 25.16, "volume": 551616.0}, {"date": "2023-05-02", "close": 24.62, "volume": 868678.0}, {"date": "2023-05-03", "close": 25.39, "volume": 1164448.0}, {"date": "2023-05-04", "close": 25.5, "volume": 738190.0}, {"date": "2023-05-05", "close": 24.5, "volume": 1217512.0}, {"date": "2023-05-08", "close": 24.14, "volume": 643323.0}, {"date": "2023-05-09", "close": 24.25, "volume": 794481.0}, {"date": "2023-05-10", "close": 24.44, "volume": 809803.0}, {"date": "2023-05-11", "close": 24.25, "volume": 861232.0}, {"date": "2023-05-12", "close": 24.69, "volume": 561814.0}, {"date": "2023-05-15", "close": 25.64, "volume": 1254911.0}, {"date": "2023-05-16", "close": 24.87, "volume": 813473.0}, {"date": "2023-05-17", "close": 25.01, "volume": 765961.0}, {"date": "2023-05-18", "close": 24.89, "volume": 606887.0}, {"date": "2023-05-19", "close": 25.34, "volume": 764926.0}, {"date": "2023-05-22", "close": 25.74, "volume": 872335.0}, {"date": "2023-05-23", "close": 26.73, "volume": 1218897.0}, {"date": "2023-05-24", "close": 26.1, "volume": 1143482.0}, {"date": "2023-05-25", "close": 25.77, "volume": 710476.0}, {"date": "2023-05-26", "close": 26.05, "volume": 618152.0}, {"date": "2023-05-30", "close": 25.95, "volume": 623862.0}, {"date": "2023-05-31", "close": 26.67, "volume": 1267451.0}, {"date": "2023-06-01", "close": 26.89, "volume": 815404.0}, {"date": "2023-06-02", "close": 27.29, "volume": 664056.0}, {"date": "2023-06-05", "close": 26.68, "volume": 737606.0}, {"date": "2023-06-06", "close": 26.04, "volume": 796881.0}, {"date": "2023-06-07", "close": 25.9, "volume": 587744.0}, {"date": "2023-06-08", "close": 25.88, "volume": 428715.0}, {"date": "2023-06-09", "close": 25.43, "volume": 816982.0}, {"date": "2023-06-12", "close": 26.92, "volume": 946428.0}, {"date": "2023-06-13", "close": 26.67, "volume": 1037124.0}, {"date": "2023-06-14", "close": 26.02, "volume": 691705.0}, {"date": "2023-06-15", "close": 25.98, "volume": 660191.0}, {"date": "2023-06-16", "close": 25.23, "volume": 2078627.0}, {"date": "2023-06-20", "close": 24.82, "volume": 825759.0}, {"date": "2023-06-21", "close": 24.92, "volume": 580668.0}, {"date": "2023-06-22", "close": 24.91, "volume": 480172.0}, {"date": "2023-06-23", "close": 24.56, "volume": 1817007.0}, {"date": "2023-06-26", "close": 23.77, "volume": 1056562.0}, {"date": "2023-06-27", "close": 24.74, "volume": 818430.0}, {"date": "2023-06-28", "close": 24.88, "volume": 730319.0}, {"date": "2023-06-29", "close": 24.97, "volume": 1124477.0}, {"date": "2023-06-30", "close": 24.53, "volume": 887297.0}, {"date": "2023-07-03", "close": 24.62, "volume": 320311.0}, {"date": "2023-07-05", "close": 24.39, "volume": 1238047.0}, {"date": "2023-07-06", "close": 22.84, "volume": 1058430.0}, {"date": "2023-07-07", "close": 22.99, "volume": 731949.0}, {"date": "2023-07-10", "close": 23.43, "volume": 990332.0}, {"date": "2023-07-11", "close": 23.13, "volume": 448382.0}, {"date": "2023-07-12", "close": 23.84, "volume": 828143.0}, {"date": "2023-07-13", "close": 23.37, "volume": 594781.0}, {"date": "2023-07-14", "close": 23.09, "volume": 673531.0}, {"date": "2023-07-17", "close": 23.03, "volume": 671258.0}, {"date": "2023-07-18", "close": 22.84, "volume": 862181.0}, {"date": "2023-07-19", "close": 23.05, "volume": 564370.0}, {"date": "2023-07-20", "close": 12.7, "volume": 13533220.0}, {"date": "2023-07-21", "close": 14.35, "volume": 6144401.0}, {"date": "2023-07-24", "close": 14.03, "volume": 2619997.0}, {"date": "2023-07-25", "close": 13.99, "volume": 1450195.0}, {"date": "2023-07-26", "close": 14.05, "volume": 983130.0}, {"date": "2023-07-27", "close": 13.76, "volume": 921391.0}, {"date": "2023-07-28", "close": 14.14, "volume": 751264.0}, {"date": "2023-07-31", "close": 14.08, "volume": 838007.0}, {"date": "2023-08-01", "close": 14.24, "volume": 895924.0}, {"date": "2023-08-02", "close": 14.04, "volume": 691807.0}, {"date": "2023-08-03", "close": 13.97, "volume": 956507.0}, {"date": "2023-08-04", "close": 13.62, "volume": 1374906.0}, {"date": "2023-08-07", "close": 12.96, "volume": 1732941.0}, {"date": "2023-08-08", "close": 13.37, "volume": 1263714.0}, {"date": "2023-08-09", "close": 13.5, "volume": 1169556.0}, {"date": "2023-08-10", "close": 13.38, "volume": 1280012.0}, {"date": "2023-08-11", "close": 13.37, "volume": 1163087.0}, {"date": "2023-08-14", "close": 13.22, "volume": 800390.0}, {"date": "2023-08-15", "close": 13.14, "volume": 1117860.0}, {"date": "2023-08-16", "close": 12.86, "volume": 862285.0}, {"date": "2023-08-17", "close": 12.71, "volume": 825006.0}, {"date": "2023-08-18", "close": 12.28, "volume": 1226088.0}, {"date": "2023-08-21", "close": 12.7, "volume": 1140246.0}, {"date": "2023-08-22", "close": 12.9, "volume": 727815.0}, {"date": "2023-08-23", "close": 12.97, "volume": 835051.0}, {"date": "2023-08-24", "close": 12.85, "volume": 1151322.0}, {"date": "2023-08-25", "close": 12.89, "volume": 833885.0}, {"date": "2023-08-28", "close": 13.11, "volume": 994988.0}, {"date": "2023-08-29", "close": 13.04, "volume": 875884.0}, {"date": "2023-08-30", "close": 12.9, "volume": 779397.0}, {"date": "2023-08-31", "close": 12.66, "volume": 831019.0}, {"date": "2023-09-01", "close": 12.51, "volume": 993944.0}, {"date": "2023-09-05", "close": 12.25, "volume": 1212041.0}, {"date": "2023-09-06", "close": 12.07, "volume": 1166602.0}, {"date": "2023-09-07", "close": 11.56, "volume": 1845950.0}, {"date": "2023-09-08", "close": 11.0, "volume": 2224943.0}, {"date": "2023-09-11", "close": 10.73, "volume": 3695725.0}, {"date": "2023-09-12", "close": 10.49, "volume": 1858185.0}, {"date": "2023-09-13", "close": 10.0, "volume": 2912978.0}, {"date": "2023-09-14", "close": 10.04, "volume": 2261321.0}, {"date": "2023-09-15", "close": 9.82, "volume": 6902801.0}, {"date": "2023-09-18", "close": 9.63, "volume": 1368525.0}, {"date": "2023-09-19", "close": 9.85, "volume": 1650131.0}, {"date": "2023-09-20", "close": 9.37, "volume": 1285023.0}, {"date": "2023-09-21", "close": 9.14, "volume": 1419323.0}, {"date": "2023-09-22", "close": 9.35, "volume": 2258187.0}, {"date": "2023-09-25", "close": 9.21, "volume": 1516686.0}, {"date": "2023-09-26", "close": 9.25, "volume": 1157308.0}, {"date": "2023-09-27", "close": 9.26, "volume": 1365794.0}, {"date": "2023-09-28", "close": 9.21, "volume": 1124701.0}, {"date": "2023-09-29", "close": 9.37, "volume": 1192853.0}, {"date": "2023-10-02", "close": 8.99, "volume": 1208561.0}, {"date": "2023-10-03", "close": 9.18, "volume": 827706.0}, {"date": "2023-10-04", "close": 8.93, "volume": 802332.0}, {"date": "2023-10-05", "close": 8.97, "volume": 1248391.0}, {"date": "2023-10-06", "close": 8.85, "volume": 711451.0}, {"date": "2023-10-09", "close": 8.65, "volume": 738355.0}, {"date": "2023-10-10", "close": 8.88, "volume": 970806.0}, {"date": "2023-10-11", "close": 8.86, "volume": 905942.0}, {"date": "2023-10-12", "close": 8.33, "volume": 1086389.0}, {"date": "2023-10-13", "close": 8.37, "volume": 1162464.0}, {"date": "2023-10-16", "close": 8.52, "volume": 1218018.0}, {"date": "2023-10-17", "close": 8.55, "volume": 1019621.0}, {"date": "2023-10-18", "close": 8.38, "volume": 1065937.0}, {"date": "2023-10-19", "close": 8.2, "volume": 1067562.0}, {"date": "2023-10-20", "close": 8.45, "volume": 1404743.0}, {"date": "2023-10-23", "close": 8.17, "volume": 1137360.0}, {"date": "2023-10-24", "close": 8.51, "volume": 1213765.0}, {"date": "2023-10-25", "close": 8.31, "volume": 1090856.0}, {"date": "2023-10-26", "close": 8.11, "volume": 1116159.0}, {"date": "2023-10-27", "close": 7.76, "volume": 1063154.0}, {"date": "2023-10-30", "close": 8.05, "volume": 1071097.0}, {"date": "2023-10-31", "close": 7.93, "volume": 967008.0}, {"date": "2023-11-01", "close": 7.79, "volume": 1490305.0}, {"date": "2023-11-02", "close": 8.19, "volume": 1518865.0}, {"date": "2023-11-03", "close": 8.76, "volume": 2187465.0}, {"date": "2023-11-06", "close": 8.63, "volume": 1455919.0}, {"date": "2023-11-07", "close": 8.44, "volume": 1367036.0}, {"date": "2023-11-08", "close": 8.59, "volume": 1403471.0}, {"date": "2023-11-09", "close": 8.14, "volume": 1269714.0}, {"date": "2023-11-10", "close": 8.79, "volume": 2818232.0}, {"date": "2023-11-13", "close": 9.18, "volume": 1997325.0}, {"date": "2023-11-14", "close": 9.86, "volume": 2372373.0}, {"date": "2023-11-15", "close": 9.68, "volume": 2056220.0}, {"date": "2023-11-16", "close": 9.64, "volume": 1430502.0}, {"date": "2023-11-17", "close": 9.69, "volume": 1123200.0}, {"date": "2023-11-20", "close": 9.8, "volume": 926828.0}, {"date": "2023-11-21", "close": 9.43, "volume": 909200.0}, {"date": "2023-11-22", "close": 9.84, "volume": 1097948.0}, {"date": "2023-11-24", "close": 9.76, "volume": 404293.0}, {"date": "2023-11-27", "close": 9.5, "volume": 966261.0}, {"date": "2023-11-28", "close": 9.6, "volume": 800733.0}, {"date": "2023-11-29", "close": 9.82, "volume": 982502.0}, {"date": "2023-11-30", "close": 9.49, "volume": 1042034.0}, {"date": "2023-12-01", "close": 9.69, "volume": 1028305.0}, {"date": "2023-12-04", "close": 9.57, "volume": 1405769.0}, {"date": "2023-12-05", "close": 9.29, "volume": 1265096.0}, {"date": "2023-12-06", "close": 9.46, "volume": 794740.0}, {"date": "2023-12-07", "close": 9.59, "volume": 983736.0}, {"date": "2023-12-08", "close": 9.62, "volume": 928722.0}, {"date": "2023-12-11", "close": 9.47, "volume": 1032354.0}, {"date": "2023-12-12", "close": 9.22, "volume": 944218.0}, {"date": "2023-12-13", "close": 10.06, "volume": 1323434.0}, {"date": "2023-12-14", "close": 10.04, "volume": 1697487.0}, {"date": "2023-12-15", "close": 9.96, "volume": 4573965.0}, {"date": "2023-12-18", "close": 9.72, "volume": 904158.0}, {"date": "2023-12-19", "close": 10.03, "volume": 1214886.0}, {"date": "2023-12-20", "close": 9.61, "volume": 1337852.0}, {"date": "2023-12-21", "close": 9.89, "volume": 738619.0}, {"date": "2023-12-22", "close": 10.11, "volume": 1037923.0}, {"date": "2023-12-26", "close": 10.19, "volume": 648703.0}, {"date": "2023-12-27", "close": 10.22, "volume": 828363.0}, {"date": "2023-12-28", "close": 10.29, "volume": 938574.0}, {"date": "2023-12-29", "close": 10.06, "volume": 724202.0}, {"date": "2024-01-02", "close": 10.51, "volume": 1068766.0}, {"date": "2024-01-03", "close": 10.08, "volume": 728703.0}, {"date": "2024-01-04", "close": 10.27, "volume": 906045.0}, {"date": "2024-01-05", "close": 10.03, "volume": 585096.0}, {"date": "2024-01-08", "close": 10.33, "volume": 892646.0}, {"date": "2024-01-09", "close": 10.18, "volume": 966008.0}, {"date": "2024-01-10", "close": 10.31, "volume": 1095522.0}, {"date": "2024-01-11", "close": 10.34, "volume": 1294216.0}, {"date": "2024-01-12", "close": 10.37, "volume": 587268.0}, {"date": "2024-01-16", "close": 10.11, "volume": 870311.0}, {"date": "2024-01-17", "close": 10.03, "volume": 767536.0}, {"date": "2024-01-18", "close": 9.79, "volume": 901988.0}, {"date": "2024-01-19", "close": 9.49, "volume": 756959.0}, {"date": "2024-01-22", "close": 9.6, "volume": 812972.0}, {"date": "2024-01-23", "close": 9.97, "volume": 1563377.0}, {"date": "2024-01-24", "close": 9.63, "volume": 1948786.0}, {"date": "2024-01-25", "close": 9.7, "volume": 1243305.0}, {"date": "2024-01-26", "close": 9.55, "volume": 674303.0}, {"date": "2024-01-29", "close": 9.52, "volume": 1624931.0}, {"date": "2024-01-30", "close": 9.4, "volume": 1398273.0}, {"date": "2024-01-31", "close": 9.4, "volume": 1600321.0}, {"date": "2024-02-01", "close": 9.12, "volume": 1039009.0}, {"date": "2024-02-02", "close": 8.67, "volume": 1036646.0}, {"date": "2024-02-05", "close": 8.6, "volume": 855473.0}, {"date": "2024-02-06", "close": 8.99, "volume": 1390772.0}, {"date": "2024-02-07", "close": 9.06, "volume": 1134569.0}, {"date": "2024-02-08", "close": 9.23, "volume": 554571.0}, {"date": "2024-02-09", "close": 9.29, "volume": 1427054.0}, {"date": "2024-02-12", "close": 9.74, "volume": 1267829.0}, {"date": "2024-02-13", "close": 8.85, "volume": 1391501.0}, {"date": "2024-02-14", "close": 9.79, "volume": 1399112.0}, {"date": "2024-02-15", "close": 10.31, "volume": 1209969.0}, {"date": "2024-02-16", "close": 10.25, "volume": 934255.0}, {"date": "2024-02-20", "close": 10.23, "volume": 1355203.0}, {"date": "2024-02-21", "close": 10.11, "volume": 1258843.0}, {"date": "2024-02-22", "close": 10.3, "volume": 1330798.0}, {"date": "2024-02-23", "close": 11.53, "volume": 2307452.0}, {"date": "2024-02-26", "close": 11.9, "volume": 1505833.0}, {"date": "2024-02-27", "close": 11.43, "volume": 2275828.0}, {"date": "2024-02-28", "close": 11.6, "volume": 1524069.0}, {"date": "2024-02-29", "close": 11.24, "volume": 1215959.0}, {"date": "2024-03-01", "close": 11.24, "volume": 1313585.0}, {"date": "2024-03-04", "close": 11.19, "volume": 819201.0}, {"date": "2024-03-05", "close": 10.88, "volume": 693012.0}, {"date": "2024-03-06", "close": 10.92, "volume": 949686.0}, {"date": "2024-03-07", "close": 11.26, "volume": 761771.0}, {"date": "2024-03-08", "close": 11.36, "volume": 651781.0}, {"date": "2024-03-11", "close": 11.4, "volume": 686186.0}, {"date": "2024-03-12", "close": 10.73, "volume": 970457.0}, {"date": "2024-03-13", "close": 10.95, "volume": 1064884.0}, {"date": "2024-03-14", "close": 10.52, "volume": 1086181.0}, {"date": "2024-03-15", "close": 10.76, "volume": 1911580.0}, {"date": "2024-03-18", "close": 10.68, "volume": 1111567.0}, {"date": "2024-03-19", "close": 10.0, "volume": 1349679.0}, {"date": "2024-03-20", "close": 10.17, "volume": 906544.0}, {"date": "2024-03-21", "close": 10.09, "volume": 847991.0}, {"date": "2024-03-22", "close": 10.05, "volume": 511002.0}, {"date": "2024-03-25", "close": 10.0, "volume": 442588.0}, {"date": "2024-03-26", "close": 9.97, "volume": 603634.0}, {"date": "2024-03-27", "close": 10.1, "volume": 995069.0}, {"date": "2024-03-28", "close": 10.13, "volume": 738256.0}, {"date": "2024-04-01", "close": 10.2, "volume": 740820.0}, {"date": "2024-04-02", "close": 9.62, "volume": 1000367.0}, {"date": "2024-04-03", "close": 9.69, "volume": 1158603.0}, {"date": "2024-04-04", "close": 9.47, "volume": 909208.0}, {"date": "2024-04-05", "close": 9.34, "volume": 529004.0}, {"date": "2024-04-08", "close": 9.49, "volume": 649675.0}, {"date": "2024-04-09", "close": 9.53, "volume": 618812.0}, {"date": "2024-04-10", "close": 9.09, "volume": 912339.0}, {"date": "2024-04-11", "close": 9.24, "volume": 745441.0}, {"date": "2024-04-12", "close": 8.97, "volume": 781830.0}, {"date": "2024-04-15", "close": 8.57, "volume": 770040.0}, {"date": "2024-04-16", "close": 8.36, "volume": 660988.0}, {"date": "2024-04-17", "close": 8.25, "volume": 772460.0}, {"date": "2024-04-18", "close": 7.96, "volume": 1066786.0}, {"date": "2024-04-19", "close": 7.95, "volume": 1079678.0}, {"date": "2024-04-22", "close": 8.1, "volume": 1090638.0}, {"date": "2024-04-23", "close": 8.13, "volume": 769272.0}, {"date": "2024-04-24", "close": 8.04, "volume": 767449.0}, {"date": "2024-04-25", "close": 7.63, "volume": 901393.0}, {"date": "2024-04-26", "close": 8.23, "volume": 1106208.0}, {"date": "2024-04-29", "close": 8.37, "volume": 635422.0}, {"date": "2024-04-30", "close": 8.46, "volume": 1064161.0}, {"date": "2024-05-01", "close": 8.74, "volume": 1655404.0}, {"date": "2024-05-02", "close": 9.18, "volume": 1122368.0}, {"date": "2024-05-03", "close": 10.39, "volume": 1691826.0}, {"date": "2024-05-06", "close": 10.22, "volume": 1241862.0}, {"date": "2024-05-07", "close": 9.93, "volume": 807457.0}, {"date": "2024-05-08", "close": 9.54, "volume": 1260959.0}, {"date": "2024-05-09", "close": 9.56, "volume": 684618.0}, {"date": "2024-05-10", "close": 9.44, "volume": 786762.0}, {"date": "2024-05-13", "close": 9.77, "volume": 713287.0}, {"date": "2024-05-14", "close": 10.08, "volume": 482525.0}, {"date": "2024-05-15", "close": 10.02, "volume": 846749.0}, {"date": "2024-05-16", "close": 9.93, "volume": 420996.0}, {"date": "2024-05-17", "close": 9.73, "volume": 644741.0}, {"date": "2024-05-20", "close": 9.69, "volume": 567223.0}, {"date": "2024-05-21", "close": 10.21, "volume": 883057.0}, {"date": "2024-05-22", "close": 11.37, "volume": 1629897.0}, {"date": "2024-05-23", "close": 10.65, "volume": 906720.0}, {"date": "2024-05-24", "close": 10.55, "volume": 479615.0}, {"date": "2024-05-28", "close": 10.73, "volume": 767615.0}, {"date": "2024-05-29", "close": 10.1, "volume": 735818.0}, {"date": "2024-05-30", "close": 10.39, "volume": 924219.0}, {"date": "2024-05-31", "close": 10.27, "volume": 971027.0}, {"date": "2024-06-03", "close": 10.63, "volume": 982795.0}, {"date": "2024-06-04", "close": 10.58, "volume": 746964.0}, {"date": "2024-06-05", "close": 12.66, "volume": 3486411.0}, {"date": "2024-06-06", "close": 11.98, "volume": 1702938.0}, {"date": "2024-06-07", "close": 11.23, "volume": 2231201.0}, {"date": "2024-06-10", "close": 11.21, "volume": 1134468.0}, {"date": "2024-06-11", "close": 10.625, "volume": 1412262.0}, {"date": "2024-06-12", "close": 10.48, "volume": 1438314.0}, {"date": "2024-06-13", "close": 10.36, "volume": 1210283.0}, {"date": "2024-06-14", "close": 9.75, "volume": 1383950.0}, {"date": "2024-06-17", "close": 9.18, "volume": 2534709.0}, {"date": "2024-06-18", "close": 8.95, "volume": 1017910.0}, {"date": "2024-06-20", "close": 8.95, "volume": 1120302.0}, {"date": "2024-06-21", "close": 9.14, "volume": 6789242.0}, {"date": "2024-06-24", "close": 9.16, "volume": 1175478.0}, {"date": "2024-06-25", "close": 9.22, "volume": 1050330.0}, {"date": "2024-06-26", "close": 9.1, "volume": 1395180.0}, {"date": "2024-06-27", "close": 8.87, "volume": 811276.0}, {"date": "2024-06-28", "close": 8.9, "volume": 2361630.0}, {"date": "2024-07-01", "close": 9.1, "volume": 588058.0}, {"date": "2024-07-02", "close": 8.85, "volume": 974565.0}, {"date": "2024-07-03", "close": 8.76, "volume": 295130.0}, {"date": "2024-07-05", "close": 8.53, "volume": 614724.0}, {"date": "2024-07-08", "close": 8.43, "volume": 973110.0}, {"date": "2024-07-09", "close": 8.37, "volume": 839996.0}, {"date": "2024-07-10", "close": 8.37, "volume": 863671.0}, {"date": "2024-07-11", "close": 9.16, "volume": 1342772.0}, {"date": "2024-07-12", "close": 9.37, "volume": 1123716.0}, {"date": "2024-07-15", "close": 9.57, "volume": 737186.0}, {"date": "2024-07-16", "close": 10.23, "volume": 1209233.0}, {"date": "2024-07-17", "close": 10.27, "volume": 1056851.0}, {"date": "2024-07-18", "close": 10.22, "volume": 1177932.0}, {"date": "2024-07-19", "close": 10.03, "volume": 856694.0}, {"date": "2024-07-22", "close": 10.15, "volume": 721009.0}, {"date": "2024-07-23", "close": 10.2, "volume": 602028.0}, {"date": "2024-07-24", "close": 10.1, "volume": 684999.0}, {"date": "2024-07-25", "close": 10.66, "volume": 771417.0}, {"date": "2024-07-26", "close": 10.7, "volume": 608690.0}, {"date": "2024-07-29", "close": 10.5, "volume": 662743.0}, {"date": "2024-07-30", "close": 10.14, "volume": 697073.0}, {"date": "2024-07-31", "close": 10.16, "volume": 753141.0}, {"date": "2024-08-01", "close": 9.73, "volume": 1163788.0}, {"date": "2024-08-02", "close": 9.21, "volume": 1132687.0}, {"date": "2024-08-05", "close": 8.65, "volume": 1054918.0}, {"date": "2024-08-06", "close": 8.6, "volume": 908413.0}, {"date": "2024-08-07", "close": 8.31, "volume": 1128446.0}, {"date": "2024-08-08", "close": 8.62, "volume": 717507.0}, {"date": "2024-08-09", "close": 8.71, "volume": 969338.0}, {"date": "2024-08-12", "close": 8.47, "volume": 981109.0}, {"date": "2024-08-13", "close": 8.5, "volume": 622188.0}, {"date": "2024-08-14", "close": 8.4, "volume": 544205.0}, {"date": "2024-08-15", "close": 8.66, "volume": 730349.0}, {"date": "2024-08-16", "close": 8.62, "volume": 555445.0}, {"date": "2024-08-19", "close": 8.77, "volume": 645088.0}, {"date": "2024-08-20", "close": 8.81, "volume": 463153.0}, {"date": "2024-08-21", "close": 8.67, "volume": 638036.0}, {"date": "2024-08-22", "close": 8.32, "volume": 682036.0}, {"date": "2024-08-23", "close": 8.77, "volume": 755295.0}, {"date": "2024-08-26", "close": 8.62, "volume": 496398.0}, {"date": "2024-08-27", "close": 8.35, "volume": 419223.0}, {"date": "2024-08-28", "close": 8.27, "volume": 389872.0}, {"date": "2024-08-29", "close": 8.3, "volume": 503615.0}, {"date": "2024-08-30", "close": 8.26, "volume": 556055.0}, {"date": "2024-09-03", "close": 7.78, "volume": 683145.0}, {"date": "2024-09-04", "close": 7.6, "volume": 539919.0}, {"date": "2024-09-05", "close": 7.65, "volume": 598614.0}, {"date": "2024-09-06", "close": 7.76, "volume": 742479.0}, {"date": "2024-09-09", "close": 7.82, "volume": 1106516.0}, {"date": "2024-09-10", "close": 7.98, "volume": 781801.0}, {"date": "2024-09-11", "close": 7.83, "volume": 526175.0}, {"date": "2024-09-12", "close": 7.86, "volume": 848271.0}, {"date": "2024-09-13", "close": 8.11, "volume": 674298.0}, {"date": "2024-09-16", "close": 7.87, "volume": 1125679.0}, {"date": "2024-09-17", "close": 7.93, "volume": 635548.0}, {"date": "2024-09-18", "close": 7.8, "volume": 844804.0}, {"date": "2024-09-19", "close": 7.94, "volume": 593077.0}, {"date": "2024-09-20", "close": 7.76, "volume": 2048155.0}, {"date": "2024-09-23", "close": 7.6, "volume": 713189.0}, {"date": "2024-09-24", "close": 7.54, "volume": 761335.0}, {"date": "2024-09-25", "close": 7.26, "volume": 762540.0}, {"date": "2024-09-26", "close": 7.3, "volume": 625763.0}, {"date": "2024-09-27", "close": 7.53, "volume": 1631897.0}, {"date": "2024-09-30", "close": 7.49, "volume": 553901.0}, {"date": "2024-10-01", "close": 7.56, "volume": 1087593.0}, {"date": "2024-10-02", "close": 7.68, "volume": 695045.0}, {"date": "2024-10-03", "close": 7.33, "volume": 661322.0}, {"date": "2024-10-04", "close": 7.74, "volume": 836339.0}, {"date": "2024-10-07", "close": 7.4, "volume": 530475.0}, {"date": "2024-10-08", "close": 7.32, "volume": 564494.0}, {"date": "2024-10-09", "close": 7.33, "volume": 523237.0}, {"date": "2024-10-10", "close": 7.34, "volume": 589834.0}, {"date": "2024-10-11", "close": 7.59, "volume": 689067.0}, {"date": "2024-10-14", "close": 7.67, "volume": 545295.0}, {"date": "2024-10-15", "close": 7.75, "volume": 754435.0}, {"date": "2024-10-16", "close": 7.87, "volume": 817691.0}, {"date": "2024-10-17", "close": 7.72, "volume": 741690.0}, {"date": "2024-10-18", "close": 7.63, "volume": 451390.0}, {"date": "2024-10-21", "close": 7.65, "volume": 747332.0}, {"date": "2024-10-22", "close": 7.61, "volume": 623284.0}, {"date": "2024-10-23", "close": 7.52, "volume": 851541.0}, {"date": "2024-10-24", "close": 7.35, "volume": 732614.0}, {"date": "2024-10-25", "close": 7.48, "volume": 1110804.0}, {"date": "2024-10-28", "close": 7.75, "volume": 1904112.0}, {"date": "2024-10-29", "close": 7.61, "volume": 782124.0}, {"date": "2024-10-30", "close": 7.6, "volume": 802362.0}, {"date": "2024-10-31", "close": 7.49, "volume": 1273709.0}, {"date": "2024-11-01", "close": 9.26, "volume": 7288833.0}, {"date": "2024-11-04", "close": 9.37, "volume": 1548422.0}, {"date": "2024-11-05", "close": 9.64, "volume": 1111845.0}, {"date": "2024-11-06", "close": 10.17, "volume": 2141063.0}, {"date": "2024-11-07", "close": 9.77, "volume": 902277.0}, {"date": "2024-11-08", "close": 9.6, "volume": 940693.0}, {"date": "2024-11-11", "close": 9.87, "volume": 817386.0}, {"date": "2024-11-12", "close": 9.25, "volume": 1087867.0}, {"date": "2024-11-13", "close": 8.98, "volume": 697166.0}, {"date": "2024-11-14", "close": 8.64, "volume": 766274.0}, {"date": "2024-11-15", "close": 8.01, "volume": 1480726.0}, {"date": "2024-11-18", "close": 7.03, "volume": 2251388.0}, {"date": "2024-11-19", "close": 6.93, "volume": 2295348.0}, {"date": "2024-11-20", "close": 6.74, "volume": 1473720.0}, {"date": "2024-11-21", "close": 6.95, "volume": 1848265.0}, {"date": "2024-11-22", "close": 7.12, "volume": 891751.0}, {"date": "2024-11-25", "close": 7.44, "volume": 1338192.0}, {"date": "2024-11-26", "close": 7.62, "volume": 836576.0}, {"date": "2024-11-27", "close": 7.86, "volume": 1117507.0}, {"date": "2024-11-29", "close": 7.96, "volume": 439261.0}, {"date": "2024-12-02", "close": 8.15, "volume": 1901575.0}, {"date": "2024-12-03", "close": 9.2, "volume": 4080799.0}, {"date": "2024-12-04", "close": 8.375, "volume": 3137487.0}, {"date": "2024-12-05", "close": 7.97, "volume": 1712237.0}, {"date": "2024-12-06", "close": 8.35, "volume": 1553652.0}, {"date": "2024-12-09", "close": 8.72, "volume": 853935.0}, {"date": "2024-12-10", "close": 8.09, "volume": 1008853.0}, {"date": "2024-12-11", "close": 7.82, "volume": 698683.0}, {"date": "2024-12-12", "close": 7.43, "volume": 1523354.0}, {"date": "2024-12-13", "close": 7.45, "volume": 1430086.0}, {"date": "2024-12-16", "close": 7.56, "volume": 1098484.0}, {"date": "2024-12-17", "close": 7.35, "volume": 1148856.0}, {"date": "2024-12-18", "close": 7.155, "volume": 1044957.0}, {"date": "2024-12-19", "close": 7.37, "volume": 1101318.0}, {"date": "2024-12-20", "close": 7.34, "volume": 3745691.0}, {"date": "2024-12-23", "close": 7.34, "volume": 771107.0}, {"date": "2024-12-24", "close": 7.38, "volume": 413977.0}, {"date": "2024-12-26", "close": 7.4, "volume": 788104.0}, {"date": "2024-12-27", "close": 7.465, "volume": 936600.0}, {"date": "2024-12-30", "close": 7.33, "volume": 844996.0}, {"date": "2024-12-31", "close": 7.34, "volume": 719795.0}, {"date": "2025-01-02", "close": 7.27, "volume": 646504.0}, {"date": "2025-01-03", "close": 7.5, "volume": 655787.0}, {"date": "2025-01-06", "close": 7.95, "volume": 1220501.0}, {"date": "2025-01-07", "close": 7.89, "volume": 1777300.0}, {"date": "2025-01-08", "close": 12.48, "volume": 39488340.0}, {"date": "2025-01-10", "close": 12.1, "volume": 6462407.0}, {"date": "2025-01-13", "close": 10.52, "volume": 4556782.0}, {"date": "2025-01-14", "close": 10.225, "volume": 1962617.0}, {"date": "2025-01-15", "close": 10.5, "volume": 2222084.0}, {"date": "2025-01-16", "close": 10.05, "volume": 1346246.0}, {"date": "2025-01-17", "close": 10.11, "volume": 1086913.0}, {"date": "2025-01-21", "close": 10.42, "volume": 1402256.0}, {"date": "2025-01-22", "close": 10.53, "volume": 1198525.0}, {"date": "2025-01-23", "close": 11.2, "volume": 1981969.0}, {"date": "2025-01-24", "close": 10.63, "volume": 1286626.0}, {"date": "2025-01-27", "close": 10.28, "volume": 1726867.0}, {"date": "2025-01-28", "close": 10.59, "volume": 1357302.0}, {"date": "2025-01-29", "close": 10.9, "volume": 1574062.0}, {"date": "2025-01-30", "close": 10.31, "volume": 1785180.0}, {"date": "2025-01-31", "close": 10.4, "volume": 1023719.0}, {"date": "2025-02-03", "close": 9.98, "volume": 1644265.0}, {"date": "2025-02-04", "close": 9.695, "volume": 1181920.0}, {"date": "2025-02-05", "close": 10.05, "volume": 980372.0}, {"date": "2025-02-06", "close": 10.23, "volume": 1615957.0}, {"date": "2025-02-07", "close": 9.84, "volume": 1036383.0}, {"date": "2025-02-10", "close": 9.38, "volume": 1498150.0}, {"date": "2025-02-11", "close": 9.07, "volume": 1772426.0}, {"date": "2025-02-12", "close": 9.11, "volume": 991477.0}, {"date": "2025-02-13", "close": 9.58, "volume": 1135420.0}, {"date": "2025-02-14", "close": 9.65, "volume": 862834.0}, {"date": "2025-02-18", "close": 9.685, "volume": 928850.0}, {"date": "2025-02-19", "close": 9.85, "volume": 655687.0}, {"date": "2025-02-20", "close": 9.8, "volume": 646451.0}, {"date": "2025-02-21", "close": 9.57, "volume": 712706.0}, {"date": "2025-02-24", "close": 9.47, "volume": 1280656.0}, {"date": "2025-02-25", "close": 9.1, "volume": 1195663.0}, {"date": "2025-02-26", "close": 9.2, "volume": 844790.0}, {"date": "2025-02-27", "close": 8.11, "volume": 2164402.0}, {"date": "2025-02-28", "close": 8.39, "volume": 1423111.0}, {"date": "2025-03-03", "close": 7.92, "volume": 1238396.0}, {"date": "2025-03-04", "close": 8.2, "volume": 1682288.0}, {"date": "2025-03-05", "close": 8.22, "volume": 1331654.0}, {"date": "2025-03-06", "close": 8.07, "volume": 1052540.0}, {"date": "2025-03-07", "close": 7.96, "volume": 839152.0}, {"date": "2025-03-10", "close": 7.37, "volume": 1587481.0}, {"date": "2025-03-11", "close": 7.34, "volume": 1586030.0}, {"date": "2025-03-12", "close": 7.325, "volume": 1072747.0}, {"date": "2025-03-13", "close": 7.0, "volume": 1117157.0}, {"date": "2025-03-14", "close": 7.15, "volume": 989308.0}, {"date": "2025-03-17", "close": 7.005, "volume": 1283952.0}, {"date": "2025-03-18", "close": 6.93, "volume": 1442797.0}, {"date": "2025-03-19", "close": 6.95, "volume": 979195.0}, {"date": "2025-03-20", "close": 6.87, "volume": 896744.0}, {"date": "2025-03-21", "close": 6.93, "volume": 2903813.0}, {"date": "2025-03-24", "close": 7.2, "volume": 1224500.0}, {"date": "2025-03-25", "close": 6.95, "volume": 1746177.0}, {"date": "2025-03-26", "close": 6.59, "volume": 1244366.0}, {"date": "2025-03-27", "close": 6.67, "volume": 1230295.0}, {"date": "2025-03-28", "close": 6.7, "volume": 717780.0}, {"date": "2025-03-31", "close": 6.48, "volume": 1474142.0}, {"date": "2025-04-01", "close": 6.18, "volume": 1759070.0}, {"date": "2025-04-02", "close": 6.48, "volume": 1167607.0}, {"date": "2025-04-03", "close": 5.96, "volume": 1577423.0}, {"date": "2025-04-04", "close": 5.58, "volume": 1901517.0}, {"date": "2025-04-07", "close": 5.52, "volume": 1646462.0}, {"date": "2025-04-08", "close": 5.19, "volume": 1167178.0}, {"date": "2025-04-09", "close": 5.72, "volume": 2532518.0}, {"date": "2025-04-10", "close": 5.28, "volume": 1142228.0}, {"date": "2025-04-11", "close": 5.53, "volume": 1216217.0}, {"date": "2025-04-14", "close": 5.57, "volume": 694268.0}, {"date": "2025-04-15", "close": 5.62, "volume": 721296.0}, {"date": "2025-04-16", "close": 5.435, "volume": 766335.0}, {"date": "2025-04-17", "close": 5.5, "volume": 713358.0}, {"date": "2025-04-21", "close": 5.61, "volume": 1097934.0}, {"date": "2025-04-22", "close": 5.8, "volume": 941215.0}, {"date": "2025-04-23", "close": 5.97, "volume": 1126128.0}, {"date": "2025-04-24", "close": 6.29, "volume": 1003872.0}, {"date": "2025-04-25", "close": 6.12, "volume": 876617.0}, {"date": "2025-04-28", "close": 6.1, "volume": 1001924.0}, {"date": "2025-04-29", "close": 5.98, "volume": 771794.0}, {"date": "2025-04-30", "close": 6.12, "volume": 925069.0}, {"date": "2025-05-01", "close": 6.08, "volume": 906536.0}, {"date": "2025-05-02", "close": 6.16, "volume": 905529.0}, {"date": "2025-05-05", "close": 6.15, "volume": 1082795.0}, {"date": "2025-05-06", "close": 5.63, "volume": 1898074.0}, {"date": "2025-05-07", "close": 5.61, "volume": 1265460.0}, {"date": "2025-05-08", "close": 5.41, "volume": 1850118.0}, {"date": "2025-05-09", "close": 5.085, "volume": 1217259.0}, {"date": "2025-05-12", "close": 5.3, "volume": 2533143.0}, {"date": "2025-05-13", "close": 4.7, "volume": 2563460.0}, {"date": "2025-05-14", "close": 4.5, "volume": 2519165.0}, {"date": "2025-05-15", "close": 4.55, "volume": 1232150.0}, {"date": "2025-05-16", "close": 4.6, "volume": 1315001.0}, {"date": "2025-05-19", "close": 4.64, "volume": 1402341.0}, {"date": "2025-05-20", "close": 4.73, "volume": 1510255.0}, {"date": "2025-05-21", "close": 4.51, "volume": 1508744.0}, {"date": "2025-05-22", "close": 4.61, "volume": 1293557.0}, {"date": "2025-05-23", "close": 4.5, "volume": 1385911.0}, {"date": "2025-05-27", "close": 4.66, "volume": 1485442.0}, {"date": "2025-05-28", "close": 4.76, "volume": 1215827.0}, {"date": "2025-05-29", "close": 5.19, "volume": 1904312.0}, {"date": "2025-05-30", "close": 4.94, "volume": 2411264.0}, {"date": "2025-06-02", "close": 5.07, "volume": 1716164.0}, {"date": "2025-06-03", "close": 5.23, "volume": 1226484.0}, {"date": "2025-06-04", "close": 5.28, "volume": 991056.0}, {"date": "2025-06-05", "close": 5.15, "volume": 1170003.0}, {"date": "2025-06-06", "close": 5.45, "volume": 1335113.0}, {"date": "2025-06-09", "close": 5.43, "volume": 1080857.0}, {"date": "2025-06-10", "close": 5.42, "volume": 1440197.0}, {"date": "2025-06-11", "close": 5.25, "volume": 963146.0}, {"date": "2025-06-12", "close": 5.22, "volume": 796518.0}, {"date": "2025-06-13", "close": 5.22, "volume": 892957.0}, {"date": "2025-06-16", "close": 5.24, "volume": 1065597.0}, {"date": "2025-06-17", "close": 5.1, "volume": 835887.0}, {"date": "2025-06-18", "close": 5.21, "volume": 1082165.0}, {"date": "2025-06-20", "close": 5.23, "volume": 2952375.0}, {"date": "2025-06-23", "close": 5.05, "volume": 1031372.0}, {"date": "2025-06-24", "close": 5.27, "volume": 971425.0}, {"date": "2025-06-25", "close": 5.19, "volume": 1068289.0}, {"date": "2025-06-26", "close": 5.31, "volume": 772888.0}, {"date": "2025-06-27", "close": 5.17, "volume": 1074358.0}, {"date": "2025-06-30", "close": 5.04, "volume": 927377.0}, {"date": "2025-07-01", "close": 5.11, "volume": 1174698.0}, {"date": "2025-07-02", "close": 5.43, "volume": 1390744.0}, {"date": "2025-07-03", "close": 5.41, "volume": 395502.0}, {"date": "2025-07-07", "close": 5.27, "volume": 769788.0}, {"date": "2025-07-08", "close": 5.3, "volume": 914209.0}, {"date": "2025-07-09", "close": 5.93, "volume": 2606241.0}, {"date": "2025-07-10", "close": 5.93, "volume": 2071013.0}, {"date": "2025-07-11", "close": 5.65, "volume": 1245169.0}, {"date": "2025-07-14", "close": 5.5, "volume": 1059455.0}, {"date": "2025-07-15", "close": 5.3, "volume": 1145147.0}, {"date": "2025-07-16", "close": 5.41, "volume": 1257967.0}, {"date": "2025-07-17", "close": 5.49, "volume": 1282252.0}, {"date": "2025-07-18", "close": 5.41, "volume": 2069447.0}, {"date": "2025-07-21", "close": 5.52, "volume": 1134096.0}, {"date": "2025-07-22", "close": 5.73, "volume": 902524.0}, {"date": "2025-07-23", "close": 5.85, "volume": 596414.0}, {"date": "2025-07-24", "close": 5.76, "volume": 713259.0}, {"date": "2025-07-25", "close": 5.65, "volume": 841603.0}, {"date": "2025-07-28", "close": 5.48, "volume": 565570.0}, {"date": "2025-07-29", "close": 5.25, "volume": 681046.0}, {"date": "2025-07-30", "close": 5.24, "volume": 902119.0}, {"date": "2025-07-31", "close": 5.07, "volume": 932670.0}, {"date": "2025-08-01", "close": 5.03, "volume": 809884.0}, {"date": "2025-08-04", "close": 5.1, "volume": 934410.0}, {"date": "2025-08-05", "close": 5.11, "volume": 897311.0}, {"date": "2025-08-06", "close": 5.08, "volume": 728836.0}, {"date": "2025-08-07", "close": 4.35, "volume": 2332640.0}, {"date": "2025-08-08", "close": 4.3, "volume": 1544577.0}, {"date": "2025-08-11", "close": 4.28, "volume": 1782045.0}, {"date": "2025-08-12", "close": 4.355, "volume": 884536.0}, {"date": "2025-08-13", "close": 4.57, "volume": 1108690.0}, {"date": "2025-08-14", "close": 4.44, "volume": 985664.0}, {"date": "2025-08-15", "close": 4.52, "volume": 1018214.0}, {"date": "2025-08-18", "close": 4.48, "volume": 1113196.0}, {"date": "2025-08-19", "close": 4.36, "volume": 759854.0}, {"date": "2025-08-20", "close": 4.36, "volume": 1084990.0}, {"date": "2025-08-21", "close": 4.38, "volume": 829630.0}, {"date": "2025-08-22", "close": 4.58, "volume": 1186918.0}, {"date": "2025-08-25", "close": 4.38, "volume": 1248164.0}, {"date": "2025-08-26", "close": 4.44, "volume": 1138659.0}, {"date": "2025-08-27", "close": 5.23, "volume": 7406156.0}, {"date": "2025-08-28", "close": 5.04, "volume": 2154276.0}, {"date": "2025-08-29", "close": 4.94, "volume": 1683583.0}, {"date": "2025-09-02", "close": 5.0, "volume": 1322276.0}, {"date": "2025-09-03", "close": 5.51, "volume": 2667980.0}, {"date": "2025-09-04", "close": 5.14, "volume": 1798930.0}, {"date": "2025-09-05", "close": 5.27, "volume": 1021629.0}, {"date": "2025-09-08", "close": 5.19, "volume": 953114.0}, {"date": "2025-09-09", "close": 5.24, "volume": 736125.0}, {"date": "2025-09-10", "close": 5.13, "volume": 782149.0}, {"date": "2025-09-11", "close": 5.23, "volume": 945223.0}, {"date": "2025-09-12", "close": 5.0, "volume": 848814.0}, {"date": "2025-09-15", "close": 4.79, "volume": 1360122.0}, {"date": "2025-09-16", "close": 4.86, "volume": 664593.0}, {"date": "2025-09-17", "close": 4.8, "volume": 783884.0}, {"date": "2025-09-18", "close": 5.18, "volume": 1270629.0}, {"date": "2025-09-19", "close": 5.18, "volume": 2280997.0}, {"date": "2025-09-22", "close": 5.27, "volume": 892410.0}, {"date": "2025-09-23", "close": 5.17, "volume": 748434.0}, {"date": "2025-09-24", "close": 5.26, "volume": 1211784.0}, {"date": "2025-09-25", "close": 5.18, "volume": 967007.0}, {"date": "2025-09-26", "close": 5.49, "volume": 2085602.0}, {"date": "2025-09-29", "close": 5.63, "volume": 1026725.0}, {"date": "2025-09-30", "close": 5.71, "volume": 1219402.0}, {"date": "2025-10-01", "close": 5.7, "volume": 1243540.0}, {"date": "2025-10-02", "close": 5.66, "volume": 1227669.0}, {"date": "2025-10-03", "close": 5.73, "volume": 1748907.0}, {"date": "2025-10-06", "close": 5.59, "volume": 874532.0}, {"date": "2025-10-07", "close": 5.66, "volume": 875982.0}, {"date": "2025-10-08", "close": 6.05, "volume": 3504091.0}, {"date": "2025-10-09", "close": 6.04, "volume": 2419494.0}, {"date": "2025-10-10", "close": 5.8, "volume": 1196636.0}, {"date": "2025-10-13", "close": 5.86, "volume": 783629.0}, {"date": "2025-10-14", "close": 5.72, "volume": 632671.0}, {"date": "2025-10-15", "close": 6.07, "volume": 1228725.0}, {"date": "2025-10-16", "close": 5.8, "volume": 1024290.0}, {"date": "2025-10-17", "close": 5.78, "volume": 1072151.0}, {"date": "2025-10-20", "close": 6.27, "volume": 1697497.0}, {"date": "2025-10-21", "close": 6.27, "volume": 1009610.0}, {"date": "2025-10-22", "close": 6.12, "volume": 1292976.0}, {"date": "2025-10-23", "close": 5.78, "volume": 4663286.0}, {"date": "2025-10-24", "close": 5.98, "volume": 1415169.0}, {"date": "2025-10-27", "close": 6.19, "volume": 986625.0}, {"date": "2025-10-28", "close": 6.43, "volume": 1649252.0}, {"date": "2025-10-29", "close": 5.91, "volume": 1517347.0}, {"date": "2025-10-30", "close": 5.93, "volume": 1320163.0}, {"date": "2025-10-31", "close": 5.96, "volume": 1006327.0}, {"date": "2025-11-03", "close": 5.6, "volume": 1523592.0}, {"date": "2025-11-04", "close": 5.25, "volume": 1506974.0}, {"date": "2025-11-05", "close": 5.4, "volume": 1105962.0}, {"date": "2025-11-06", "close": 5.12, "volume": 1657215.0}, {"date": "2025-11-07", "close": 5.13, "volume": 1693266.0}, {"date": "2025-11-10", "close": 5.37, "volume": 1570414.0}, {"date": "2025-11-11", "close": 5.71, "volume": 1187355.0}, {"date": "2025-11-12", "close": 5.71, "volume": 1319053.0}, {"date": "2025-11-13", "close": 5.47, "volume": 1126466.0}, {"date": "2025-11-14", "close": 5.63, "volume": 1259609.0}, {"date": "2025-11-17", "close": 5.49, "volume": 1084325.0}, {"date": "2025-11-18", "close": 5.5, "volume": 1063271.0}, {"date": "2025-11-19", "close": 5.44, "volume": 1571477.0}, {"date": "2025-11-20", "close": 5.56, "volume": 1784343.0}, {"date": "2025-11-21", "close": 5.68, "volume": 967040.0}, {"date": "2025-11-24", "close": 6.12, "volume": 2712296.0}, {"date": "2025-11-25", "close": 6.44, "volume": 2646588.0}, {"date": "2025-11-26", "close": 6.39, "volume": 1892359.0}, {"date": "2025-11-28", "close": 6.42, "volume": 813271.0}, {"date": "2025-12-01", "close": 6.07, "volume": 2720502.0}, {"date": "2025-12-02", "close": 5.63, "volume": 2268272.0}, {"date": "2025-12-03", "close": 6.27, "volume": 2391446.0}, {"date": "2025-12-04", "close": 6.78, "volume": 3524567.0}, {"date": "2025-12-05", "close": 6.5, "volume": 1870764.0}, {"date": "2025-12-08", "close": 6.58, "volume": 1918256.0}, {"date": "2025-12-09", "close": 6.66, "volume": 1515573.0}, {"date": "2025-12-10", "close": 6.55, "volume": 1778858.0}, {"date": "2025-12-11", "close": 6.63, "volume": 1510364.0}, {"date": "2025-12-12", "close": 6.69, "volume": 1212093.0}, {"date": "2025-12-15", "close": 6.72, "volume": 1267061.0}, {"date": "2025-12-16", "close": 6.48, "volume": 1600426.0}, {"date": "2025-12-17", "close": 6.14, "volume": 2841637.0}, {"date": "2025-12-18", "close": 5.93, "volume": 2099969.0}, {"date": "2025-12-19", "close": 5.76, "volume": 5157102.0}, {"date": "2025-12-22", "close": 6.01, "volume": 2052717.0}, {"date": "2025-12-23", "close": 5.99, "volume": 1299364.0}, {"date": "2025-12-24", "close": 6.11, "volume": 771739.0}, {"date": "2025-12-26", "close": 6.0, "volume": 1212277.0}, {"date": "2025-12-29", "close": 5.98, "volume": 1114566.0}, {"date": "2025-12-30", "close": 5.84, "volume": 1015469.0}, {"date": "2025-12-31", "close": 6.03, "volume": 1499724.0}, {"date": "2026-01-02", "close": 5.94, "volume": 1224449.0}, {"date": "2026-01-05", "close": 5.79, "volume": 1976813.0}, {"date": "2026-01-06", "close": 5.96, "volume": 2373550.0}, {"date": "2026-01-07", "close": 6.16, "volume": 1995613.0}, {"date": "2026-01-08", "close": 5.95, "volume": 1433660.0}, {"date": "2026-01-09", "close": 5.85, "volume": 1317026.0}, {"date": "2026-01-12", "close": 5.92, "volume": 1435220.0}, {"date": "2026-01-13", "close": 6.31, "volume": 2397954.0}, {"date": "2026-01-14", "close": 6.82, "volume": 2903703.0}, {"date": "2026-01-15", "close": 6.2, "volume": 2047809.0}, {"date": "2026-01-16", "close": 6.06, "volume": 1672416.0}, {"date": "2026-01-20", "close": 6.0, "volume": 1692264.0}, {"date": "2026-01-21", "close": 6.94, "volume": 3048752.0}, {"date": "2026-01-22", "close": 7.4, "volume": 2801480.0}, {"date": "2026-01-23", "close": 7.56, "volume": 3480295.0}, {"date": "2026-01-26", "close": 7.45, "volume": 1596599.0}, {"date": "2026-01-27", "close": 7.69, "volume": 1150696.0}, {"date": "2026-01-28", "close": 7.57, "volume": 2115045.0}, {"date": "2026-01-29", "close": 7.78, "volume": 1142746.0}, {"date": "2026-01-30", "close": 7.44, "volume": 1904468.0}, {"date": "2026-02-02", "close": 7.71, "volume": 1475270.0}, {"date": "2026-02-03", "close": 7.68, "volume": 1041506.0}, {"date": "2026-02-04", "close": 7.5, "volume": 1853995.0}, {"date": "2026-02-05", "close": 6.92, "volume": 1268363.0}, {"date": "2026-02-06", "close": 7.19, "volume": 1864842.0}, {"date": "2026-02-09", "close": 7.28, "volume": 1181715.0}, {"date": "2026-02-10", "close": 7.51, "volume": 1837540.0}, {"date": "2026-02-11", "close": 7.42, "volume": 1383050.0}, {"date": "2026-02-12", "close": 7.71, "volume": 1594489.0}, {"date": "2026-02-13", "close": 7.47, "volume": 1285546.0}, {"date": "2026-02-17", "close": 7.5, "volume": 1416802.0}, {"date": "2026-02-18", "close": 7.83, "volume": 1766715.0}, {"date": "2026-02-19", "close": 7.82, "volume": 1773511.0}, {"date": "2026-02-20", "close": 7.56, "volume": 1065590.0}, {"date": "2026-02-23", "close": 7.43, "volume": 12322600.0}, {"date": "2026-02-24", "close": 9.49, "volume": 38364280.0}, {"date": "2026-02-25", "close": 10.0, "volume": 10250350.0}, {"date": "2026-02-26", "close": 9.32, "volume": 21339230.0}, {"date": "2026-02-27", "close": 9.09, "volume": 5399537.0}, {"date": "2026-03-02", "close": 9.34, "volume": 10583320.0}, {"date": "2026-03-03", "close": 8.91, "volume": 4602270.0}, {"date": "2026-03-04", "close": 9.56, "volume": 4444971.0}, {"date": "2026-03-05", "close": 9.1, "volume": 2487570.0}, {"date": "2026-03-06", "close": 9.55, "volume": 4013509.0}, {"date": "2026-03-09", "close": 9.8, "volume": 3308477.0}, {"date": "2026-03-10", "close": 9.88, "volume": 3246469.0}, {"date": "2026-03-11", "close": 9.82, "volume": 3825789.0}, {"date": "2026-03-12", "close": 9.48, "volume": 3784269.0}, {"date": "2026-03-13", "close": 9.26, "volume": 2612536.0}, {"date": "2026-03-16", "close": 9.675, "volume": 2201236.0}, {"date": "2026-03-17", "close": 9.48, "volume": 2262189.0}, {"date": "2026-03-18", "close": 9.32, "volume": 2827704.0}, {"date": "2026-03-19", "close": 9.38, "volume": 1969323.0}, {"date": "2026-03-20", "close": 9.1, "volume": 3933109.0}, {"date": "2026-03-23", "close": 8.84, "volume": 2039523.0}, {"date": "2026-03-24", "close": 8.57, "volume": 1889388.0}, {"date": "2026-03-25", "close": 8.99, "volume": 2440648.0}, {"date": "2026-03-26", "close": 8.96, "volume": 2030404.0}, {"date": "2026-03-27", "close": 8.4, "volume": 1459176.0}, {"date": "2026-03-30", "close": 8.46, "volume": 1487823.0}, {"date": "2026-03-31", "close": 8.96, "volume": 1995339.0}, {"date": "2026-04-01", "close": 9.02, "volume": 2087214.0}, {"date": "2026-04-02", "close": 9.06, "volume": 1727274.0}, {"date": "2026-04-06", "close": 9.06, "volume": 1356453.0}, {"date": "2026-04-07", "close": 9.17, "volume": 1612411.0}, {"date": "2026-04-08", "close": 9.52, "volume": 2512437.0}, {"date": "2026-04-09", "close": 9.83, "volume": 2107617.0}, {"date": "2026-04-10", "close": 9.5, "volume": 1408323.0}, {"date": "2026-04-13", "close": 9.31, "volume": 1651338.0}, {"date": "2026-04-14", "close": 10.05, "volume": 2698351.0}, {"date": "2026-04-15", "close": 10.46, "volume": 2238445.0}, {"date": "2026-04-16", "close": 10.33, "volume": 1253178.0}, {"date": "2026-04-17", "close": 10.75, "volume": 2355140.0}, {"date": "2026-04-20", "close": 11.09, "volume": 2595680.0}, {"date": "2026-04-21", "close": 10.83, "volume": 1409727.0}, {"date": "2026-04-22", "close": 10.67, "volume": 2405710.0}, {"date": "2026-04-23", "close": 10.35, "volume": 1241388.0}, {"date": "2026-04-24", "close": 10.37, "volume": 1262580.0}, {"date": "2026-04-27", "close": 10.64, "volume": 1848002.0}, {"date": "2026-04-28", "close": 10.28, "volume": 1653444.0}, {"date": "2026-04-29", "close": 10.08, "volume": 1308078.0}, {"date": "2026-04-30", "close": 10.215, "volume": 1167598.0}, {"date": "2026-05-01", "close": 10.0, "volume": 1050633.0}, {"date": "2026-05-04", "close": 10.18, "volume": 1443679.0}, {"date": "2026-05-05", "close": 10.01, "volume": 1038417.0}, {"date": "2026-05-06", "close": 10.29, "volume": 1594048.0}, {"date": "2026-05-07", "close": 9.27, "volume": 2788391.0}, {"date": "2026-05-08", "close": 9.12, "volume": 1611671.0}, {"date": "2026-05-11", "close": 9.29, "volume": 1833483.0}, {"date": "2026-05-12", "close": 9.4, "volume": 1236112.0}, {"date": "2026-05-13", "close": 9.33, "volume": 1215810.0}, {"date": "2026-05-14", "close": 9.09, "volume": 1555814.0}, {"date": "2026-05-15", "close": 8.79, "volume": 1714436.0}, {"date": "2026-05-18", "close": 8.77, "volume": 1515946.0}, {"date": "2026-05-19", "close": 8.53, "volume": 1867040.0}, {"date": "2026-05-20", "close": 8.88, "volume": 1934456.0}, {"date": "2026-05-21", "close": 9.03, "volume": 957438.0}, {"date": "2026-05-22", "close": 9.19, "volume": 1209273.0}, {"date": "2026-05-26", "close": 9.38, "volume": 1154005.0}, {"date": "2026-05-27", "close": 9.1, "volume": 1392390.0}, {"date": "2026-05-28", "close": 9.55, "volume": 2325323.0}, {"date": "2026-05-29", "close": 9.54, "volume": 3089702.0}, {"date": "2026-06-01", "close": 9.03, "volume": 1749218.0}, {"date": "2026-06-02", "close": 8.74, "volume": 1415189.0}, {"date": "2026-06-03", "close": 8.77, "volume": 2375221.0}, {"date": "2026-06-04", "close": 9.15, "volume": 1444561.0}, {"date": "2026-06-05", "close": 8.65, "volume": 1327726.0}, {"date": "2026-06-08", "close": 8.45, "volume": 1332806.0}, {"date": "2026-06-09", "close": 8.51, "volume": 1657919.0}, {"date": "2026-06-10", "close": 8.25, "volume": 1707654.0}, {"date": "2026-06-11", "close": 8.52, "volume": 1371838.0}, {"date": "2026-06-12", "close": 8.61, "volume": 1177219.0}, {"date": "2026-06-15", "close": 8.61, "volume": 1397694.0}, {"date": "2026-06-16", "close": 8.61, "volume": 1377850.0}, {"date": "2026-06-17", "close": 9.3, "volume": 3000584.0}, {"date": "2026-06-18", "close": 9.16, "volume": 8795300.0}, {"date": "2026-06-22", "close": 9.57, "volume": 1793644.0}, {"date": "2026-06-23", "close": 10.16, "volume": 2534153.0}, {"date": "2026-06-24", "close": 9.95, "volume": 2369444.0}, {"date": "2026-06-25", "close": 9.88, "volume": 1337061.0}, {"date": "2026-06-26", "close": 10.03, "volume": 7498725.0}, {"date": "2026-06-29", "close": 10.38, "volume": 1935344.0}, {"date": "2026-06-30", "close": 10.19, "volume": 1724863.0}, {"date": "2026-07-01", "close": 9.56, "volume": 1905078.0}, {"date": "2026-07-02", "close": 10.04, "volume": 1159890.0}, {"date": "2026-07-06", "close": 10.02, "volume": 1569881.0}, {"date": "2026-07-07", "close": 10.25, "volume": 1352430.0}, {"date": "2026-07-08", "close": 10.43, "volume": 1952005.0}, {"date": "2026-07-09", "close": 10.34, "volume": 1285226.0}, {"date": "2026-07-10", "close": 9.96, "volume": 1676911.0}, {"date": "2026-07-13", "close": 9.72, "volume": 1914217.0}, {"date": "2026-07-14", "close": 9.49, "volume": 1676037.0}, {"date": "2026-07-15", "close": 9.61, "volume": 1225213.0}, {"date": "2026-07-16", "close": 9.4, "volume": 1955116.0}, {"date": "2026-07-17", "close": 9.43, "volume": 1739895.0}, {"date": "2026-07-20", "close": 9.23, "volume": 1475249.0}, {"date": "2026-07-21", "close": 9.42, "volume": 1731755.0}, {"date": "2026-07-22", "close": 9.35, "volume": 1451570.0}, {"date": "2026-07-23", "close": 9.34, "volume": 1514525.0}, {"date": "2026-07-24", "close": 8.69, "volume": 2151596.0}, {"date": "2026-07-27", "close": 8.8, "volume": 1687972.0}, {"date": "2026-07-28", "close": 8.85, "volume": 1391470.0}, {"date": "2026-07-29", "close": 8.64, "volume": 1412840.0}, {"date": "2026-07-30", "close": 8.9, "volume": 1197371.0}, {"date": "2026-07-31", "close": 8.66, "volume": 1126891.0}, {"date": "2026-08-03", "close": 8.9, "volume": 1241592.0}, {"date": "2026-08-04", "close": 9.17, "volume": 1708608.0}, {"date": "2026-08-05", "close": 9.11, "volume": 1452638.0}, {"date": "2026-08-06", "close": 8.765, "volume": 2602609.0}, {"date": "2026-08-07", "close": 8.82, "volume": 1663129.0}], "refreshing": true}