{"ticker": "YMM", "overview": {"cik": "1838413", "ticker": "YMM", "name": "Full Truck Alliance Co. Ltd.", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442511", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "FORM 6-K", "accession": "0001193125-26-356976", "price_sensitive": true}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001633603-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001193125-26-233578", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-26-000009", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-14", "title": "FORM 20-F", "accession": "0001193125-26-153778", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112594", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112573", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112569", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112556", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112555", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112550", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112543", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112538", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-12", "title": "FORM 6-K", "accession": "0001193125-26-104131", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-20", "title": "FORM 6-K", "accession": "0001193125-26-015930", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-17", "title": "FORM 6-K", "accession": "0001193125-25-284592", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-25-023537", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-25-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-06", "title": "Form SCHEDULE 13G", "accession": "0000914208-25-000372", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-05", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-25-000208", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-21", "title": "FORM 6-K", "accession": "0001193125-25-184831", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-06", "title": "Form SCHEDULE 13G", "accession": "0001701717-25-000012", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-04", "title": "FORM 6-K", "accession": "0001193125-25-172093", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YMM", "has_prices": true, "as_of": "2026-07-24", "last": 9.21, "prev_close": 9.07, "change": 0.14000000000000057, "change_pct": 0.01543550165380381, "session_volume": 4292817.0, "vwap_5": 9.141872020104149, "vwap_20": 8.722565618957603, "vwap_60": 8.664587985209774, "vwap_250": 10.426029937116237, "high_52w": 13.08, "low_52w": 7.54, "avg_volume_20": 6488911.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-442511", "src": "INSIDERS", "ticker": "YMM", "cik": "1838413", "company": "Full Truck Alliance Co. Ltd.", "company_raw": "Full Truck Alliance Co. Ltd.", "who": "Xinzhe Li", "who_key": "Li Xinzhe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on YMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116100/000119312526442511/0001193125-26-442511-index.htm", "trade_date": "2026-11-01", "timestamp": "2026-11-01", "mins": 2324}, {"id": "13DG-0001701717-26-000009", "src": "13DG", "ticker": "YMM", "cik": "1838413", "company": "Full Truck Alliance Co. Ltd.", "company_raw": "Full Truck Alliance Co. Ltd.", "who": "First Beijing Investment Ltd", "who_key": "First Beijing Investment 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": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "First Beijing Investment Ltd moves to a 9.6% passive stake in YMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1701717/0001701717-26-000009-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}], "recent_buys": [], "institutional": [{"id": "13DG-0001701717-26-000009", "src": "13DG", "ticker": "YMM", "cik": "1838413", "company": "Full Truck Alliance Co. Ltd.", "company_raw": "Full Truck Alliance Co. Ltd.", "who": "First Beijing Investment Ltd", "who_key": "First Beijing Investment 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": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "First Beijing Investment Ltd moves to a 9.6% passive stake in YMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1701717/0001701717-26-000009-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)", "new_value": "Full Truck Alliance Co. Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001838413", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001838413", "applied": 1, "detected_at": "2026-10-28T17:08:01.365097"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442511", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "FORM 6-K", "accession": "0001193125-26-356976", "price_sensitive": true}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001633603-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001193125-26-233578", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-26-000009", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-14", "title": "FORM 20-F", "accession": "0001193125-26-153778", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112594", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112573", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112569", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112556", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112555", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112550", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112543", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112538", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-12", "title": "FORM 6-K", "accession": "0001193125-26-104131", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-20", "title": "FORM 6-K", "accession": "0001193125-26-015930", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-17", "title": "FORM 6-K", "accession": "0001193125-25-284592", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-25-023537", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-25-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-06", "title": "Form SCHEDULE 13G", "accession": "0000914208-25-000372", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-05", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-25-000208", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-21", "title": "FORM 6-K", "accession": "0001193125-25-184831", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-06", "title": "Form SCHEDULE 13G", "accession": "0001701717-25-000012", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-04", "title": "FORM 6-K", "accession": "0001193125-25-172093", "price_sensitive": true}], "performance": {"ticker": "YMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.7, "volume": 10360440.0}, {"date": "2021-07-28", "close": 9.86, "volume": 7192881.0}, {"date": "2021-07-29", "close": 10.38, "volume": 8529864.0}, {"date": "2021-07-30", "close": 9.47, "volume": 5454218.0}, {"date": "2021-08-02", "close": 11.7, "volume": 2680534.0}, {"date": "2021-08-03", "close": 11.66, "volume": 3010737.0}, {"date": "2021-08-04", "close": 12.53, "volume": 1533114.0}, {"date": "2021-08-05", "close": 11.96, "volume": 1414908.0}, {"date": "2021-08-06", "close": 12.45, "volume": 1151275.0}, {"date": "2021-08-09", "close": 13.24, "volume": 3068209.0}, {"date": "2021-08-10", "close": 14.02, "volume": 5408494.0}, {"date": "2021-08-11", "close": 14.11, "volume": 2565077.0}, {"date": "2021-08-12", "close": 12.51, "volume": 2312123.0}, {"date": "2021-08-13", "close": 11.02, "volume": 3268838.0}, {"date": "2021-08-16", "close": 10.49, "volume": 2430235.0}, {"date": "2021-08-17", "close": 10.52, "volume": 2235108.0}, {"date": "2021-08-18", "close": 10.99, "volume": 2168372.0}, {"date": "2021-08-19", "close": 11.02, "volume": 4496941.0}, {"date": "2021-08-20", "close": 12.68, "volume": 5374333.0}, {"date": "2021-08-23", "close": 12.89, "volume": 2392794.0}, {"date": "2021-08-24", "close": 14.64, "volume": 5084427.0}, {"date": "2021-08-25", "close": 13.82, "volume": 3040069.0}, {"date": "2021-08-26", "close": 14.35, "volume": 1246087.0}, {"date": "2021-08-27", "close": 14.69, "volume": 740625.0}, {"date": "2021-08-30", "close": 15.8, "volume": 3615186.0}, {"date": "2021-08-31", "close": 16.08, "volume": 2478029.0}, {"date": "2021-09-01", "close": 17.95, "volume": 5537374.0}, {"date": "2021-09-02", "close": 18.18, "volume": 4485623.0}, {"date": "2021-09-03", "close": 18.31, "volume": 5512785.0}, {"date": "2021-09-07", "close": 18.23, "volume": 4789437.0}, {"date": "2021-09-08", "close": 17.58, "volume": 3841884.0}, {"date": "2021-09-09", "close": 17.92, "volume": 1857727.0}, {"date": "2021-09-10", "close": 17.16, "volume": 2263370.0}, {"date": "2021-09-13", "close": 16.05, "volume": 1559663.0}, {"date": "2021-09-14", "close": 15.47, "volume": 1210292.0}, {"date": "2021-09-15", "close": 16.06, "volume": 2474419.0}, {"date": "2021-09-16", "close": 16.65, "volume": 1959960.0}, {"date": "2021-09-17", "close": 16.06, "volume": 1962934.0}, {"date": "2021-09-20", "close": 14.76, "volume": 2586366.0}, {"date": "2021-09-21", "close": 15.42, "volume": 1432527.0}, {"date": "2021-09-22", "close": 16.35, "volume": 2513330.0}, {"date": "2021-09-23", "close": 16.78, "volume": 1189657.0}, {"date": "2021-09-24", "close": 16.14, "volume": 1419083.0}, {"date": "2021-09-27", "close": 16.0, "volume": 1172481.0}, {"date": "2021-09-28", "close": 15.09, "volume": 1309062.0}, {"date": "2021-09-29", "close": 15.06, "volume": 991353.0}, {"date": "2021-09-30", "close": 15.33, "volume": 1085837.0}, {"date": "2021-10-01", "close": 14.28, "volume": 1154925.0}, {"date": "2021-10-04", "close": 14.0, "volume": 2595295.0}, {"date": "2021-10-05", "close": 14.88, "volume": 1669654.0}, {"date": "2021-10-06", "close": 15.05, "volume": 1327664.0}, {"date": "2021-10-07", "close": 15.97, "volume": 1739128.0}, {"date": "2021-10-08", "close": 16.45, "volume": 1844602.0}, {"date": "2021-10-11", "close": 15.58, "volume": 1789656.0}, {"date": "2021-10-12", "close": 14.2, "volume": 2665429.0}, {"date": "2021-10-13", "close": 14.8, "volume": 2377128.0}, {"date": "2021-10-14", "close": 13.99, "volume": 2101864.0}, {"date": "2021-10-15", "close": 14.14, "volume": 1438158.0}, {"date": "2021-10-18", "close": 14.38, "volume": 2127105.0}, {"date": "2021-10-19", "close": 16.56, "volume": 4608651.0}, {"date": "2021-10-20", "close": 16.86, "volume": 2204085.0}, {"date": "2021-10-21", "close": 16.96, "volume": 2211269.0}, {"date": "2021-10-22", "close": 16.46, "volume": 1862647.0}, {"date": "2021-10-25", "close": 16.86, "volume": 1473619.0}, {"date": "2021-10-26", "close": 15.41, "volume": 3721977.0}, {"date": "2021-10-27", "close": 15.01, "volume": 2341225.0}, {"date": "2021-10-28", "close": 14.74, "volume": 1816127.0}, {"date": "2021-10-29", "close": 14.25, "volume": 1741923.0}, {"date": "2021-11-01", "close": 16.11, "volume": 2242415.0}, {"date": "2021-11-02", "close": 15.85, "volume": 1440460.0}, {"date": "2021-11-03", "close": 15.29, "volume": 1406612.0}, {"date": "2021-11-04", "close": 14.32, "volume": 3736519.0}, {"date": "2021-11-05", "close": 13.96, "volume": 2769541.0}, {"date": "2021-11-08", "close": 14.67, "volume": 2003734.0}, {"date": "2021-11-09", "close": 15.52, "volume": 2686362.0}, {"date": "2021-11-10", "close": 15.47, "volume": 1876080.0}, {"date": "2021-11-11", "close": 16.49, "volume": 2795336.0}, {"date": "2021-11-12", "close": 16.21, "volume": 3589977.0}, {"date": "2021-11-15", "close": 15.83, "volume": 1331108.0}, {"date": "2021-11-16", "close": 15.13, "volume": 2336756.0}, {"date": "2021-11-17", "close": 14.83, "volume": 1671256.0}, {"date": "2021-11-18", "close": 14.98, "volume": 4237414.0}, {"date": "2021-11-19", "close": 14.02, "volume": 4303622.0}, {"date": "2021-11-22", "close": 13.06, "volume": 4069667.0}, {"date": "2021-11-23", "close": 12.38, "volume": 2961816.0}, {"date": "2021-11-24", "close": 12.83, "volume": 2527201.0}, {"date": "2021-11-26", "close": 12.87, "volume": 3118575.0}, {"date": "2021-11-29", "close": 12.77, "volume": 1178988.0}, {"date": "2021-11-30", "close": 12.51, "volume": 2381299.0}, {"date": "2021-12-01", "close": 11.84, "volume": 2494131.0}, {"date": "2021-12-02", "close": 11.89, "volume": 4018852.0}, {"date": "2021-12-03", "close": 10.83, "volume": 5537821.0}, {"date": "2021-12-06", "close": 10.94, "volume": 4641374.0}, {"date": "2021-12-07", "close": 11.56, "volume": 2032222.0}, {"date": "2021-12-08", "close": 11.15, "volume": 2709991.0}, {"date": "2021-12-09", "close": 10.24, "volume": 3383752.0}, {"date": "2021-12-10", "close": 11.78, "volume": 12175560.0}, {"date": "2021-12-13", "close": 10.78, "volume": 7153300.0}, {"date": "2021-12-14", "close": 10.87, "volume": 7170080.0}, {"date": "2021-12-15", "close": 10.32, "volume": 5765138.0}, {"date": "2021-12-16", "close": 10.14, "volume": 5113668.0}, {"date": "2021-12-17", "close": 10.01, "volume": 8598863.0}, {"date": "2021-12-20", "close": 8.98, "volume": 9215549.0}, {"date": "2021-12-21", "close": 9.22, "volume": 7286564.0}, {"date": "2021-12-22", "close": 8.58, "volume": 14758550.0}, {"date": "2021-12-23", "close": 8.3, "volume": 10472400.0}, {"date": "2021-12-27", "close": 8.47, "volume": 8919310.0}, {"date": "2021-12-28", "close": 8.89, "volume": 8585717.0}, {"date": "2021-12-29", "close": 8.15, "volume": 9884964.0}, {"date": "2021-12-30", "close": 8.69, "volume": 17915300.0}, {"date": "2021-12-31", "close": 8.37, "volume": 8188057.0}, {"date": "2022-01-03", "close": 8.3, "volume": 6431574.0}, {"date": "2022-01-04", "close": 7.8, "volume": 14392990.0}, {"date": "2022-01-05", "close": 7.37, "volume": 7260782.0}, {"date": "2022-01-06", "close": 8.07, "volume": 11672820.0}, {"date": "2022-01-07", "close": 8.3, "volume": 8506667.0}, {"date": "2022-01-10", "close": 8.52, "volume": 5049549.0}, {"date": "2022-01-11", "close": 9.16, "volume": 7125986.0}, {"date": "2022-01-12", "close": 9.55, "volume": 5833581.0}, {"date": "2022-01-13", "close": 9.02, "volume": 3910344.0}, {"date": "2022-01-14", "close": 8.86, "volume": 3399307.0}, {"date": "2022-01-18", "close": 8.37, "volume": 3496537.0}, {"date": "2022-01-19", "close": 8.32, "volume": 5936047.0}, {"date": "2022-01-20", "close": 9.23, "volume": 9710189.0}, {"date": "2022-01-21", "close": 9.02, "volume": 8432785.0}, {"date": "2022-01-24", "close": 8.7, "volume": 5409510.0}, {"date": "2022-01-25", "close": 8.08, "volume": 3028938.0}, {"date": "2022-01-26", "close": 7.96, "volume": 2226664.0}, {"date": "2022-01-27", "close": 7.49, "volume": 3802499.0}, {"date": "2022-01-28", "close": 7.45, "volume": 2479360.0}, {"date": "2022-01-31", "close": 8.47, "volume": 4091161.0}, {"date": "2022-02-01", "close": 8.78, "volume": 2343478.0}, {"date": "2022-02-02", "close": 8.44, "volume": 1464458.0}, {"date": "2022-02-03", "close": 7.99, "volume": 1383580.0}, {"date": "2022-02-04", "close": 8.24, "volume": 2676313.0}, {"date": "2022-02-07", "close": 8.31, "volume": 3654313.0}, {"date": "2022-02-08", "close": 8.75, "volume": 3405090.0}, {"date": "2022-02-09", "close": 9.45, "volume": 3385004.0}, {"date": "2022-02-10", "close": 9.22, "volume": 3502050.0}, {"date": "2022-02-11", "close": 8.64, "volume": 3283542.0}, {"date": "2022-02-14", "close": 8.51, "volume": 4691408.0}, {"date": "2022-02-15", "close": 9.86, "volume": 5120728.0}, {"date": "2022-02-16", "close": 9.7, "volume": 3764950.0}, {"date": "2022-02-17", "close": 9.61, "volume": 3880875.0}, {"date": "2022-02-18", "close": 8.52, "volume": 5616131.0}, {"date": "2022-02-22", "close": 9.01, "volume": 5199809.0}, {"date": "2022-02-23", "close": 8.73, "volume": 3383362.0}, {"date": "2022-02-24", "close": 9.5, "volume": 3843889.0}, {"date": "2022-02-25", "close": 9.17, "volume": 3960284.0}, {"date": "2022-02-28", "close": 9.22, "volume": 9790446.0}, {"date": "2022-03-01", "close": 8.51, "volume": 6102386.0}, {"date": "2022-03-02", "close": 8.76, "volume": 6632272.0}, {"date": "2022-03-03", "close": 8.25, "volume": 6832611.0}, {"date": "2022-03-04", "close": 8.57, "volume": 7204127.0}, {"date": "2022-03-07", "close": 7.71, "volume": 5368951.0}, {"date": "2022-03-08", "close": 7.77, "volume": 6069124.0}, {"date": "2022-03-09", "close": 7.74, "volume": 7575179.0}, {"date": "2022-03-10", "close": 7.0, "volume": 9250858.0}, {"date": "2022-03-11", "close": 5.18, "volume": 20884680.0}, {"date": "2022-03-14", "close": 4.65, "volume": 21804290.0}, {"date": "2022-03-15", "close": 5.0, "volume": 15276910.0}, {"date": "2022-03-16", "close": 6.79, "volume": 36669550.0}, {"date": "2022-03-17", "close": 5.83, "volume": 14455070.0}, {"date": "2022-03-18", "close": 6.97, "volume": 46716660.0}, {"date": "2022-03-21", "close": 6.3, "volume": 12579460.0}, {"date": "2022-03-22", "close": 6.93, "volume": 9681981.0}, {"date": "2022-03-23", "close": 7.8, "volume": 12062450.0}, {"date": "2022-03-24", "close": 7.72, "volume": 5695302.0}, {"date": "2022-03-25", "close": 7.4, "volume": 7309893.0}, {"date": "2022-03-28", "close": 7.15, "volume": 4451489.0}, {"date": "2022-03-29", "close": 7.7, "volume": 6306641.0}, {"date": "2022-03-30", "close": 7.55, "volume": 5550546.0}, {"date": "2022-03-31", "close": 6.67, "volume": 4301603.0}, {"date": "2022-04-01", "close": 7.17, "volume": 4265041.0}, {"date": "2022-04-04", "close": 8.3, "volume": 11873720.0}, {"date": "2022-04-05", "close": 8.04, "volume": 3986972.0}, {"date": "2022-04-06", "close": 7.17, "volume": 7213580.0}, {"date": "2022-04-07", "close": 6.56, "volume": 5677153.0}, {"date": "2022-04-08", "close": 6.52, "volume": 3567321.0}, {"date": "2022-04-11", "close": 6.33, "volume": 7603210.0}, {"date": "2022-04-12", "close": 6.25, "volume": 4656592.0}, {"date": "2022-04-13", "close": 6.52, "volume": 5214263.0}, {"date": "2022-04-14", "close": 6.11, "volume": 3309995.0}, {"date": "2022-04-18", "close": 5.79, "volume": 5314426.0}, {"date": "2022-04-19", "close": 6.13, "volume": 5425235.0}, {"date": "2022-04-20", "close": 5.8, "volume": 2989033.0}, {"date": "2022-04-21", "close": 5.28, "volume": 5117813.0}, {"date": "2022-04-22", "close": 5.08, "volume": 4439457.0}, {"date": "2022-04-25", "close": 5.06, "volume": 4026445.0}, {"date": "2022-04-26", "close": 4.83, "volume": 2703006.0}, {"date": "2022-04-27", "close": 4.95, "volume": 6655070.0}, {"date": "2022-04-28", "close": 5.0, "volume": 5380619.0}, {"date": "2022-04-29", "close": 6.03, "volume": 11636690.0}, {"date": "2022-05-02", "close": 6.62, "volume": 6444966.0}, {"date": "2022-05-03", "close": 6.73, "volume": 5665900.0}, {"date": "2022-05-04", "close": 7.14, "volume": 7757158.0}, {"date": "2022-05-05", "close": 6.54, "volume": 4621429.0}, {"date": "2022-05-06", "close": 5.93, "volume": 3579467.0}, {"date": "2022-05-09", "close": 5.46, "volume": 4620990.0}, {"date": "2022-05-10", "close": 5.84, "volume": 4795964.0}, {"date": "2022-05-11", "close": 6.04, "volume": 4728181.0}, {"date": "2022-05-12", "close": 6.0, "volume": 4737042.0}, {"date": "2022-05-13", "close": 6.28, "volume": 6221137.0}, {"date": "2022-05-16", "close": 6.36, "volume": 3786876.0}, {"date": "2022-05-17", "close": 6.45, "volume": 4589663.0}, {"date": "2022-05-18", "close": 6.47, "volume": 5436527.0}, {"date": "2022-05-19", "close": 6.47, "volume": 4269763.0}, {"date": "2022-05-20", "close": 5.8, "volume": 10274660.0}, {"date": "2022-05-23", "close": 5.55, "volume": 6270086.0}, {"date": "2022-05-24", "close": 4.94, "volume": 10051060.0}, {"date": "2022-05-25", "close": 4.99, "volume": 3842290.0}, {"date": "2022-05-26", "close": 5.63, "volume": 6281398.0}, {"date": "2022-05-27", "close": 5.94, "volume": 4741657.0}, {"date": "2022-05-31", "close": 6.93, "volume": 20062930.0}, {"date": "2022-06-01", "close": 6.45, "volume": 11031230.0}, {"date": "2022-06-02", "close": 7.12, "volume": 10713160.0}, {"date": "2022-06-03", "close": 6.9, "volume": 4631570.0}, {"date": "2022-06-06", "close": 7.12, "volume": 38722280.0}, {"date": "2022-06-07", "close": 7.96, "volume": 17465730.0}, {"date": "2022-06-08", "close": 8.17, "volume": 24354370.0}, {"date": "2022-06-09", "close": 8.07, "volume": 9896222.0}, {"date": "2022-06-10", "close": 8.0, "volume": 17968310.0}, {"date": "2022-06-13", "close": 7.05, "volume": 8624740.0}, {"date": "2022-06-14", "close": 7.73, "volume": 6244721.0}, {"date": "2022-06-15", "close": 8.04, "volume": 7629566.0}, {"date": "2022-06-16", "close": 7.9, "volume": 8334773.0}, {"date": "2022-06-17", "close": 8.6, "volume": 18484040.0}, {"date": "2022-06-21", "close": 9.09, "volume": 23707120.0}, {"date": "2022-06-22", "close": 8.87, "volume": 5652205.0}, {"date": "2022-06-23", "close": 9.03, "volume": 5946455.0}, {"date": "2022-06-24", "close": 9.15, "volume": 11796670.0}, {"date": "2022-06-27", "close": 8.77, "volume": 7934360.0}, {"date": "2022-06-28", "close": 9.21, "volume": 8258135.0}, {"date": "2022-06-29", "close": 8.24, "volume": 20086290.0}, {"date": "2022-06-30", "close": 9.06, "volume": 11673710.0}, {"date": "2022-07-01", "close": 8.94, "volume": 3778211.0}, {"date": "2022-07-05", "close": 9.44, "volume": 9628704.0}, {"date": "2022-07-06", "close": 9.18, "volume": 6226514.0}, {"date": "2022-07-07", "close": 9.41, "volume": 6145910.0}, {"date": "2022-07-08", "close": 8.85, "volume": 10923860.0}, {"date": "2022-07-11", "close": 8.52, "volume": 4778752.0}, {"date": "2022-07-12", "close": 8.34, "volume": 7115295.0}, {"date": "2022-07-13", "close": 8.45, "volume": 7890878.0}, {"date": "2022-07-14", "close": 8.35, "volume": 6877478.0}, {"date": "2022-07-15", "close": 7.97, "volume": 4420195.0}, {"date": "2022-07-18", "close": 8.68, "volume": 4381789.0}, {"date": "2022-07-19", "close": 8.9, "volume": 4622035.0}, {"date": "2022-07-20", "close": 9.0, "volume": 4006269.0}, {"date": "2022-07-21", "close": 9.14, "volume": 3639345.0}, {"date": "2022-07-22", "close": 8.78, "volume": 5672069.0}, {"date": "2022-07-25", "close": 9.0, "volume": 5771019.0}, {"date": "2022-07-26", "close": 8.57, "volume": 4541850.0}, {"date": "2022-07-27", "close": 9.08, "volume": 6210398.0}, {"date": "2022-07-28", "close": 8.88, "volume": 7242818.0}, {"date": "2022-07-29", "close": 8.49, "volume": 3310162.0}, {"date": "2022-08-01", "close": 7.73, "volume": 11581250.0}, {"date": "2022-08-02", "close": 7.83, "volume": 7534081.0}, {"date": "2022-08-03", "close": 8.16, "volume": 3199188.0}, {"date": "2022-08-04", "close": 8.59, "volume": 4470997.0}, {"date": "2022-08-05", "close": 8.0, "volume": 10840150.0}, {"date": "2022-08-08", "close": 7.59, "volume": 6869548.0}, {"date": "2022-08-09", "close": 7.44, "volume": 4481083.0}, {"date": "2022-08-10", "close": 7.55, "volume": 4352386.0}, {"date": "2022-08-11", "close": 8.18, "volume": 6247962.0}, {"date": "2022-08-12", "close": 7.53, "volume": 5563198.0}, {"date": "2022-08-15", "close": 7.38, "volume": 2207374.0}, {"date": "2022-08-16", "close": 7.09, "volume": 4605812.0}, {"date": "2022-08-17", "close": 6.92, "volume": 4888671.0}, {"date": "2022-08-18", "close": 6.9, "volume": 3171459.0}, {"date": "2022-08-19", "close": 6.89, "volume": 4554386.0}, {"date": "2022-08-22", "close": 6.77, "volume": 6296388.0}, {"date": "2022-08-23", "close": 6.9, "volume": 4363793.0}, {"date": "2022-08-24", "close": 7.0, "volume": 7196405.0}, {"date": "2022-08-25", "close": 8.03, "volume": 12408430.0}, {"date": "2022-08-26", "close": 8.48, "volume": 9301787.0}, {"date": "2022-08-29", "close": 8.0, "volume": 8771802.0}, {"date": "2022-08-30", "close": 7.69, "volume": 6409539.0}, {"date": "2022-08-31", "close": 7.9, "volume": 7424008.0}, {"date": "2022-09-01", "close": 7.31, "volume": 4835789.0}, {"date": "2022-09-02", "close": 7.01, "volume": 3634717.0}, {"date": "2022-09-06", "close": 6.7, "volume": 2589337.0}, {"date": "2022-09-07", "close": 6.92, "volume": 1757927.0}, {"date": "2022-09-08", "close": 6.63, "volume": 2838528.0}, {"date": "2022-09-09", "close": 6.87, "volume": 2305864.0}, {"date": "2022-09-12", "close": 7.14, "volume": 2271673.0}, {"date": "2022-09-13", "close": 6.98, "volume": 2171594.0}, {"date": "2022-09-14", "close": 7.16, "volume": 3043497.0}, {"date": "2022-09-15", "close": 7.01, "volume": 2806330.0}, {"date": "2022-09-16", "close": 6.55, "volume": 7115361.0}, {"date": "2022-09-19", "close": 6.8, "volume": 1986585.0}, {"date": "2022-09-20", "close": 7.0, "volume": 3691104.0}, {"date": "2022-09-21", "close": 6.6, "volume": 6570037.0}, {"date": "2022-09-22", "close": 6.4, "volume": 2618334.0}, {"date": "2022-09-23", "close": 6.57, "volume": 3617026.0}, {"date": "2022-09-26", "close": 6.69, "volume": 5897958.0}, {"date": "2022-09-27", "close": 6.9, "volume": 5243065.0}, {"date": "2022-09-28", "close": 6.85, "volume": 2678441.0}, {"date": "2022-09-29", "close": 6.54, "volume": 4936372.0}, {"date": "2022-09-30", "close": 6.55, "volume": 3135091.0}, {"date": "2022-10-03", "close": 6.28, "volume": 3648331.0}, {"date": "2022-10-04", "close": 7.21, "volume": 8788628.0}, {"date": "2022-10-05", "close": 7.22, "volume": 2975128.0}, {"date": "2022-10-06", "close": 7.13, "volume": 1991745.0}, {"date": "2022-10-07", "close": 6.45, "volume": 3419428.0}, {"date": "2022-10-10", "close": 6.15, "volume": 3932990.0}, {"date": "2022-10-11", "close": 6.18, "volume": 4420209.0}, {"date": "2022-10-12", "close": 6.16, "volume": 3472937.0}, {"date": "2022-10-13", "close": 5.98, "volume": 6948540.0}, {"date": "2022-10-14", "close": 5.72, "volume": 3071818.0}, {"date": "2022-10-17", "close": 5.96, "volume": 3035080.0}, {"date": "2022-10-18", "close": 5.89, "volume": 2517288.0}, {"date": "2022-10-19", "close": 5.49, "volume": 8037382.0}, {"date": "2022-10-20", "close": 5.38, "volume": 6023647.0}, {"date": "2022-10-21", "close": 5.53, "volume": 4286826.0}, {"date": "2022-10-24", "close": 4.76, "volume": 13377570.0}, {"date": "2022-10-25", "close": 5.01, "volume": 5041310.0}, {"date": "2022-10-26", "close": 5.31, "volume": 7383629.0}, {"date": "2022-10-27", "close": 4.94, "volume": 4746469.0}, {"date": "2022-10-28", "close": 4.84, "volume": 2590014.0}, {"date": "2022-10-31", "close": 4.76, "volume": 2705001.0}, {"date": "2022-11-01", "close": 4.91, "volume": 2623321.0}, {"date": "2022-11-02", "close": 4.73, "volume": 4884260.0}, {"date": "2022-11-03", "close": 5.15, "volume": 7224434.0}, {"date": "2022-11-04", "close": 5.75, "volume": 11226980.0}, {"date": "2022-11-07", "close": 5.71, "volume": 5421727.0}, {"date": "2022-11-08", "close": 5.69, "volume": 2660244.0}, {"date": "2022-11-09", "close": 5.1, "volume": 3356326.0}, {"date": "2022-11-10", "close": 5.58, "volume": 8568143.0}, {"date": "2022-11-11", "close": 5.94, "volume": 9047487.0}, {"date": "2022-11-14", "close": 6.51, "volume": 10906880.0}, {"date": "2022-11-15", "close": 7.35, "volume": 12954410.0}, {"date": "2022-11-16", "close": 6.91, "volume": 10674680.0}, {"date": "2022-11-17", "close": 7.0, "volume": 5306027.0}, {"date": "2022-11-18", "close": 6.71, "volume": 2989932.0}, {"date": "2022-11-21", "close": 6.19, "volume": 3895384.0}, {"date": "2022-11-22", "close": 6.14, "volume": 4934935.0}, {"date": "2022-11-23", "close": 6.95, "volume": 10880340.0}, {"date": "2022-11-25", "close": 6.38, "volume": 5407542.0}, {"date": "2022-11-28", "close": 6.64, "volume": 10235060.0}, {"date": "2022-11-29", "close": 7.44, "volume": 17353810.0}, {"date": "2022-11-30", "close": 8.53, "volume": 21702580.0}, {"date": "2022-12-01", "close": 8.5, "volume": 9696686.0}, {"date": "2022-12-02", "close": 9.26, "volume": 12048870.0}, {"date": "2022-12-05", "close": 8.5, "volume": 16816720.0}, {"date": "2022-12-06", "close": 8.7, "volume": 6631975.0}, {"date": "2022-12-07", "close": 8.7, "volume": 12504370.0}, {"date": "2022-12-08", "close": 8.77, "volume": 13253940.0}, {"date": "2022-12-09", "close": 8.91, "volume": 16947770.0}, {"date": "2022-12-12", "close": 8.49, "volume": 7416523.0}, {"date": "2022-12-13", "close": 8.57, "volume": 9690274.0}, {"date": "2022-12-14", "close": 8.39, "volume": 5256408.0}, {"date": "2022-12-15", "close": 8.59, "volume": 7580082.0}, {"date": "2022-12-16", "close": 8.65, "volume": 5464310.0}, {"date": "2022-12-19", "close": 8.55, "volume": 3946067.0}, {"date": "2022-12-20", "close": 8.54, "volume": 3307862.0}, {"date": "2022-12-21", "close": 8.57, "volume": 6939391.0}, {"date": "2022-12-22", "close": 8.58, "volume": 2380045.0}, {"date": "2022-12-23", "close": 8.14, "volume": 5665676.0}, {"date": "2022-12-27", "close": 8.09, "volume": 11122540.0}, {"date": "2022-12-28", "close": 7.82, "volume": 2760191.0}, {"date": "2022-12-29", "close": 8.16, "volume": 3837347.0}, {"date": "2022-12-30", "close": 8.0, "volume": 2376372.0}, {"date": "2023-01-03", "close": 8.77, "volume": 6957155.0}, {"date": "2023-01-04", "close": 9.34, "volume": 12114810.0}, {"date": "2023-01-05", "close": 9.48, "volume": 15011890.0}, {"date": "2023-01-06", "close": 9.56, "volume": 9661445.0}, {"date": "2023-01-09", "close": 9.5, "volume": 6366180.0}, {"date": "2023-01-10", "close": 9.49, "volume": 3763729.0}, {"date": "2023-01-11", "close": 9.03, "volume": 7803223.0}, {"date": "2023-01-12", "close": 9.22, "volume": 7881375.0}, {"date": "2023-01-13", "close": 9.98, "volume": 8940237.0}, {"date": "2023-01-17", "close": 9.62, "volume": 9966143.0}, {"date": "2023-01-18", "close": 8.66, "volume": 11774480.0}, {"date": "2023-01-19", "close": 9.32, "volume": 7473871.0}, {"date": "2023-01-20", "close": 9.44, "volume": 7291603.0}, {"date": "2023-01-23", "close": 9.25, "volume": 4015167.0}, {"date": "2023-01-24", "close": 8.68, "volume": 10476750.0}, {"date": "2023-01-25", "close": 8.68, "volume": 5254993.0}, {"date": "2023-01-26", "close": 8.85, "volume": 5451773.0}, {"date": "2023-01-27", "close": 8.7, "volume": 6236553.0}, {"date": "2023-01-30", "close": 8.16, "volume": 8982306.0}, {"date": "2023-01-31", "close": 8.05, "volume": 4660978.0}, {"date": "2023-02-01", "close": 8.1, "volume": 6058619.0}, {"date": "2023-02-02", "close": 7.98, "volume": 4693652.0}, {"date": "2023-02-03", "close": 7.44, "volume": 8080878.0}, {"date": "2023-02-06", "close": 7.25, "volume": 7730377.0}, {"date": "2023-02-07", "close": 7.48, "volume": 5707606.0}, {"date": "2023-02-08", "close": 7.46, "volume": 4533291.0}, {"date": "2023-02-09", "close": 7.4, "volume": 7029214.0}, {"date": "2023-02-10", "close": 7.03, "volume": 6994791.0}, {"date": "2023-02-13", "close": 7.33, "volume": 10548100.0}, {"date": "2023-02-14", "close": 7.26, "volume": 3554761.0}, {"date": "2023-02-15", "close": 7.15, "volume": 5050742.0}, {"date": "2023-02-16", "close": 7.05, "volume": 5392113.0}, {"date": "2023-02-17", "close": 7.0, "volume": 7517603.0}, {"date": "2023-02-21", "close": 6.88, "volume": 4334832.0}, {"date": "2023-02-22", "close": 7.06, "volume": 3799260.0}, {"date": "2023-02-23", "close": 6.94, "volume": 6839510.0}, {"date": "2023-02-24", "close": 6.76, "volume": 5856878.0}, {"date": "2023-02-27", "close": 7.01, "volume": 12125260.0}, {"date": "2023-02-28", "close": 7.0, "volume": 7885432.0}, {"date": "2023-03-01", "close": 7.75, "volume": 10146860.0}, {"date": "2023-03-02", "close": 7.93, "volume": 8150619.0}, {"date": "2023-03-03", "close": 8.22, "volume": 6988556.0}, {"date": "2023-03-06", "close": 8.2, "volume": 6633455.0}, {"date": "2023-03-07", "close": 8.16, "volume": 8916828.0}, {"date": "2023-03-08", "close": 7.82, "volume": 6748048.0}, {"date": "2023-03-09", "close": 7.42, "volume": 5602852.0}, {"date": "2023-03-10", "close": 7.27, "volume": 6814727.0}, {"date": "2023-03-13", "close": 7.46, "volume": 5399678.0}, {"date": "2023-03-14", "close": 7.5, "volume": 12119360.0}, {"date": "2023-03-15", "close": 7.33, "volume": 4222839.0}, {"date": "2023-03-16", "close": 7.07, "volume": 4168556.0}, {"date": "2023-03-17", "close": 7.11, "volume": 5960775.0}, {"date": "2023-03-20", "close": 7.04, "volume": 5783747.0}, {"date": "2023-03-21", "close": 7.26, "volume": 7756242.0}, {"date": "2023-03-22", "close": 7.0, "volume": 5040097.0}, {"date": "2023-03-23", "close": 7.11, "volume": 5503668.0}, {"date": "2023-03-24", "close": 7.07, "volume": 2139290.0}, {"date": "2023-03-27", "close": 7.08, "volume": 3257011.0}, {"date": "2023-03-28", "close": 7.2, "volume": 3511671.0}, {"date": "2023-03-29", "close": 7.49, "volume": 5379166.0}, {"date": "2023-03-30", "close": 7.66, "volume": 4854507.0}, {"date": "2023-03-31", "close": 7.61, "volume": 3523432.0}, {"date": "2023-04-03", "close": 7.5, "volume": 4429566.0}, {"date": "2023-04-04", "close": 7.29, "volume": 2282383.0}, {"date": "2023-04-05", "close": 7.09, "volume": 4813692.0}, {"date": "2023-04-06", "close": 7.18, "volume": 3587404.0}, {"date": "2023-04-10", "close": 7.34, "volume": 4375603.0}, {"date": "2023-04-11", "close": 7.48, "volume": 5434169.0}, {"date": "2023-04-12", "close": 7.05, "volume": 9910384.0}, {"date": "2023-04-13", "close": 7.33, "volume": 3652224.0}, {"date": "2023-04-14", "close": 7.32, "volume": 3888041.0}, {"date": "2023-04-17", "close": 7.17, "volume": 15301070.0}, {"date": "2023-04-18", "close": 7.32, "volume": 4751151.0}, {"date": "2023-04-19", "close": 7.28, "volume": 5146906.0}, {"date": "2023-04-20", "close": 7.0, "volume": 7492828.0}, {"date": "2023-04-21", "close": 6.49, "volume": 11578180.0}, {"date": "2023-04-24", "close": 6.14, "volume": 6879230.0}, {"date": "2023-04-25", "close": 6.1, "volume": 7990550.0}, {"date": "2023-04-26", "close": 6.29, "volume": 5230201.0}, {"date": "2023-04-27", "close": 6.37, "volume": 3909703.0}, {"date": "2023-04-28", "close": 6.4, "volume": 3486886.0}, {"date": "2023-05-01", "close": 6.5, "volume": 2625714.0}, {"date": "2023-05-02", "close": 6.36, "volume": 4296769.0}, {"date": "2023-05-03", "close": 6.16, "volume": 4652407.0}, {"date": "2023-05-04", "close": 6.22, "volume": 6620456.0}, {"date": "2023-05-05", "close": 6.15, "volume": 4191237.0}, {"date": "2023-05-08", "close": 5.89, "volume": 9057371.0}, {"date": "2023-05-09", "close": 5.8, "volume": 5767394.0}, {"date": "2023-05-10", "close": 5.79, "volume": 8324802.0}, {"date": "2023-05-11", "close": 5.94, "volume": 5404082.0}, {"date": "2023-05-12", "close": 5.81, "volume": 3800391.0}, {"date": "2023-05-15", "close": 6.1, "volume": 3395303.0}, {"date": "2023-05-16", "close": 6.02, "volume": 3727791.0}, {"date": "2023-05-17", "close": 6.06, "volume": 2882155.0}, {"date": "2023-05-18", "close": 5.89, "volume": 2172321.0}, {"date": "2023-05-19", "close": 5.86, "volume": 7036289.0}, {"date": "2023-05-22", "close": 5.75, "volume": 6937580.0}, {"date": "2023-05-23", "close": 5.74, "volume": 5466637.0}, {"date": "2023-05-24", "close": 5.65, "volume": 4319792.0}, {"date": "2023-05-25", "close": 5.57, "volume": 9011723.0}, {"date": "2023-05-26", "close": 5.84, "volume": 9662669.0}, {"date": "2023-05-30", "close": 5.8, "volume": 9669113.0}, {"date": "2023-05-31", "close": 5.81, "volume": 5547658.0}, {"date": "2023-06-01", "close": 6.23, "volume": 6369344.0}, {"date": "2023-06-02", "close": 6.31, "volume": 4852339.0}, {"date": "2023-06-05", "close": 6.11, "volume": 2746643.0}, {"date": "2023-06-06", "close": 6.43, "volume": 4525701.0}, {"date": "2023-06-07", "close": 6.48, "volume": 4568888.0}, {"date": "2023-06-08", "close": 6.67, "volume": 3925496.0}, {"date": "2023-06-09", "close": 6.7, "volume": 9835291.0}, {"date": "2023-06-12", "close": 6.58, "volume": 3238816.0}, {"date": "2023-06-13", "close": 6.76, "volume": 2627420.0}, {"date": "2023-06-14", "close": 6.91, "volume": 3636143.0}, {"date": "2023-06-15", "close": 6.95, "volume": 2860112.0}, {"date": "2023-06-16", "close": 6.88, "volume": 4951590.0}, {"date": "2023-06-20", "close": 6.63, "volume": 4738523.0}, {"date": "2023-06-21", "close": 6.61, "volume": 4658957.0}, {"date": "2023-06-22", "close": 6.62, "volume": 2402685.0}, {"date": "2023-06-23", "close": 6.37, "volume": 8279578.0}, {"date": "2023-06-26", "close": 6.42, "volume": 2779350.0}, {"date": "2023-06-27", "close": 6.48, "volume": 2116993.0}, {"date": "2023-06-28", "close": 6.48, "volume": 4077800.0}, {"date": "2023-06-29", "close": 6.2, "volume": 5515053.0}, {"date": "2023-06-30", "close": 6.22, "volume": 2779115.0}, {"date": "2023-07-03", "close": 6.48, "volume": 3691313.0}, {"date": "2023-07-05", "close": 6.52, "volume": 3640353.0}, {"date": "2023-07-06", "close": 6.47, "volume": 4253258.0}, {"date": "2023-07-07", "close": 6.89, "volume": 5735001.0}, {"date": "2023-07-10", "close": 6.82, "volume": 5842832.0}, {"date": "2023-07-11", "close": 7.06, "volume": 3926359.0}, {"date": "2023-07-12", "close": 7.0, "volume": 9294495.0}, {"date": "2023-07-13", "close": 7.42, "volume": 8135892.0}, {"date": "2023-07-14", "close": 7.21, "volume": 5509485.0}, {"date": "2023-07-17", "close": 7.32, "volume": 4594475.0}, {"date": "2023-07-18", "close": 6.89, "volume": 4724602.0}, {"date": "2023-07-19", "close": 6.74, "volume": 15743220.0}, {"date": "2023-07-20", "close": 6.77, "volume": 2937128.0}, {"date": "2023-07-21", "close": 7.01, "volume": 5491747.0}, {"date": "2023-07-24", "close": 7.15, "volume": 4855058.0}, {"date": "2023-07-25", "close": 7.07, "volume": 6509308.0}, {"date": "2023-07-26", "close": 7.27, "volume": 5202008.0}, {"date": "2023-07-27", "close": 7.09, "volume": 2883727.0}, {"date": "2023-07-28", "close": 7.52, "volume": 6818814.0}, {"date": "2023-07-31", "close": 7.49, "volume": 3241457.0}, {"date": "2023-08-01", "close": 7.2, "volume": 4188248.0}, {"date": "2023-08-02", "close": 6.89, "volume": 4285518.0}, {"date": "2023-08-03", "close": 7.23, "volume": 3272750.0}, {"date": "2023-08-04", "close": 7.25, "volume": 2892771.0}, {"date": "2023-08-07", "close": 7.01, "volume": 2348184.0}, {"date": "2023-08-08", "close": 6.82, "volume": 3259179.0}, {"date": "2023-08-09", "close": 6.93, "volume": 2148102.0}, {"date": "2023-08-10", "close": 6.94, "volume": 3131726.0}, {"date": "2023-08-11", "close": 6.68, "volume": 2704126.0}, {"date": "2023-08-14", "close": 6.61, "volume": 2739453.0}, {"date": "2023-08-15", "close": 6.49, "volume": 3637242.0}, {"date": "2023-08-16", "close": 6.28, "volume": 4792220.0}, {"date": "2023-08-17", "close": 6.25, "volume": 4432083.0}, {"date": "2023-08-18", "close": 6.16, "volume": 2070200.0}, {"date": "2023-08-21", "close": 6.18, "volume": 2932944.0}, {"date": "2023-08-22", "close": 6.24, "volume": 4699855.0}, {"date": "2023-08-23", "close": 6.95, "volume": 9045791.0}, {"date": "2023-08-24", "close": 6.83, "volume": 6493015.0}, {"date": "2023-08-25", "close": 6.66, "volume": 3692266.0}, {"date": "2023-08-28", "close": 7.01, "volume": 5002237.0}, {"date": "2023-08-29", "close": 7.12, "volume": 5786202.0}, {"date": "2023-08-30", "close": 7.05, "volume": 6060009.0}, {"date": "2023-08-31", "close": 6.7, "volume": 4729017.0}, {"date": "2023-09-01", "close": 7.18, "volume": 9425105.0}, {"date": "2023-09-05", "close": 6.85, "volume": 3960717.0}, {"date": "2023-09-06", "close": 6.91, "volume": 3893000.0}, {"date": "2023-09-07", "close": 6.83, "volume": 8664160.0}, {"date": "2023-09-08", "close": 6.69, "volume": 3549198.0}, {"date": "2023-09-11", "close": 6.95, "volume": 6456930.0}, {"date": "2023-09-12", "close": 6.87, "volume": 3297297.0}, {"date": "2023-09-13", "close": 6.85, "volume": 2524818.0}, {"date": "2023-09-14", "close": 6.93, "volume": 4820971.0}, {"date": "2023-09-15", "close": 7.05, "volume": 3928191.0}, {"date": "2023-09-18", "close": 7.15, "volume": 3899264.0}, {"date": "2023-09-19", "close": 7.1, "volume": 2741517.0}, {"date": "2023-09-20", "close": 6.92, "volume": 3823381.0}, {"date": "2023-09-21", "close": 6.82, "volume": 2814038.0}, {"date": "2023-09-22", "close": 6.92, "volume": 2835872.0}, {"date": "2023-09-25", "close": 6.95, "volume": 1919210.0}, {"date": "2023-09-26", "close": 6.9, "volume": 1709386.0}, {"date": "2023-09-27", "close": 6.91, "volume": 2046523.0}, {"date": "2023-09-28", "close": 6.97, "volume": 2310406.0}, {"date": "2023-09-29", "close": 7.04, "volume": 2723169.0}, {"date": "2023-10-02", "close": 7.01, "volume": 2111100.0}, {"date": "2023-10-03", "close": 6.92, "volume": 2137045.0}, {"date": "2023-10-04", "close": 6.88, "volume": 2617284.0}, {"date": "2023-10-05", "close": 6.92, "volume": 2562410.0}, {"date": "2023-10-06", "close": 7.19, "volume": 4422046.0}, {"date": "2023-10-09", "close": 7.09, "volume": 2766097.0}, {"date": "2023-10-10", "close": 7.41, "volume": 7484158.0}, {"date": "2023-10-11", "close": 6.98, "volume": 8245662.0}, {"date": "2023-10-12", "close": 6.8, "volume": 5419191.0}, {"date": "2023-10-13", "close": 6.78, "volume": 3153170.0}, {"date": "2023-10-16", "close": 6.87, "volume": 4348084.0}, {"date": "2023-10-17", "close": 7.1, "volume": 3977310.0}, {"date": "2023-10-18", "close": 7.01, "volume": 4702989.0}, {"date": "2023-10-19", "close": 6.88, "volume": 3889674.0}, {"date": "2023-10-20", "close": 6.83, "volume": 2673665.0}, {"date": "2023-10-23", "close": 6.73, "volume": 2667377.0}, {"date": "2023-10-24", "close": 7.0, "volume": 8746920.0}, {"date": "2023-10-25", "close": 6.89, "volume": 3137255.0}, {"date": "2023-10-26", "close": 6.87, "volume": 2400119.0}, {"date": "2023-10-27", "close": 7.24, "volume": 9160000.0}, {"date": "2023-10-30", "close": 7.16, "volume": 4763285.0}, {"date": "2023-10-31", "close": 6.57, "volume": 12565290.0}, {"date": "2023-11-01", "close": 6.52, "volume": 6548209.0}, {"date": "2023-11-02", "close": 6.83, "volume": 4494555.0}, {"date": "2023-11-03", "close": 7.19, "volume": 8053969.0}, {"date": "2023-11-06", "close": 7.1, "volume": 5327114.0}, {"date": "2023-11-07", "close": 6.99, "volume": 2676786.0}, {"date": "2023-11-08", "close": 6.98, "volume": 2172200.0}, {"date": "2023-11-09", "close": 6.86, "volume": 2996580.0}, {"date": "2023-11-10", "close": 6.95, "volume": 1794020.0}, {"date": "2023-11-13", "close": 6.96, "volume": 2474223.0}, {"date": "2023-11-14", "close": 7.08, "volume": 4962326.0}, {"date": "2023-11-15", "close": 7.17, "volume": 9568881.0}, {"date": "2023-11-16", "close": 6.92, "volume": 5335713.0}, {"date": "2023-11-17", "close": 7.01, "volume": 6136640.0}, {"date": "2023-11-20", "close": 8.09, "volume": 28517240.0}, {"date": "2023-11-21", "close": 7.81, "volume": 10020450.0}, {"date": "2023-11-22", "close": 7.52, "volume": 9988195.0}, {"date": "2023-11-24", "close": 7.76, "volume": 8590971.0}, {"date": "2023-11-27", "close": 7.44, "volume": 6441173.0}, {"date": "2023-11-28", "close": 7.45, "volume": 7077594.0}, {"date": "2023-11-29", "close": 7.44, "volume": 8673517.0}, {"date": "2023-11-30", "close": 7.49, "volume": 5261638.0}, {"date": "2023-12-01", "close": 7.38, "volume": 4753094.0}, {"date": "2023-12-04", "close": 7.06, "volume": 7137189.0}, {"date": "2023-12-05", "close": 7.05, "volume": 6692117.0}, {"date": "2023-12-06", "close": 7.13, "volume": 5900605.0}, {"date": "2023-12-07", "close": 7.18, "volume": 4862366.0}, {"date": "2023-12-08", "close": 7.06, "volume": 7579483.0}, {"date": "2023-12-11", "close": 7.12, "volume": 4443753.0}, {"date": "2023-12-12", "close": 7.16, "volume": 1792093.0}, {"date": "2023-12-13", "close": 7.15, "volume": 3006272.0}, {"date": "2023-12-14", "close": 7.1, "volume": 3769416.0}, {"date": "2023-12-15", "close": 7.01, "volume": 5507790.0}, {"date": "2023-12-18", "close": 6.79, "volume": 3920963.0}, {"date": "2023-12-19", "close": 6.76, "volume": 10694900.0}, {"date": "2023-12-20", "close": 6.68, "volume": 4785536.0}, {"date": "2023-12-21", "close": 6.79, "volume": 3467977.0}, {"date": "2023-12-22", "close": 6.72, "volume": 3385341.0}, {"date": "2023-12-26", "close": 6.69, "volume": 1492715.0}, {"date": "2023-12-27", "close": 6.83, "volume": 3145731.0}, {"date": "2023-12-28", "close": 6.89, "volume": 4294960.0}, {"date": "2023-12-29", "close": 7.01, "volume": 3644731.0}, {"date": "2024-01-02", "close": 6.6, "volume": 4751644.0}, {"date": "2024-01-03", "close": 6.6, "volume": 7574240.0}, {"date": "2024-01-04", "close": 6.77, "volume": 5167995.0}, {"date": "2024-01-05", "close": 6.73, "volume": 4038457.0}, {"date": "2024-01-08", "close": 6.73, "volume": 6129527.0}, {"date": "2024-01-09", "close": 6.62, "volume": 3906546.0}, {"date": "2024-01-10", "close": 6.59, "volume": 4987018.0}, {"date": "2024-01-11", "close": 6.79, "volume": 4366827.0}, {"date": "2024-01-12", "close": 6.94, "volume": 4446337.0}, {"date": "2024-01-16", "close": 6.68, "volume": 4954000.0}, {"date": "2024-01-17", "close": 6.53, "volume": 5650818.0}, {"date": "2024-01-18", "close": 6.55, "volume": 4621972.0}, {"date": "2024-01-19", "close": 6.68, "volume": 5870131.0}, {"date": "2024-01-22", "close": 6.34, "volume": 7969832.0}, {"date": "2024-01-23", "close": 6.69, "volume": 7157915.0}, {"date": "2024-01-24", "close": 6.86, "volume": 11410100.0}, {"date": "2024-01-25", "close": 6.76, "volume": 5475959.0}, {"date": "2024-01-26", "close": 6.7, "volume": 4807107.0}, {"date": "2024-01-29", "close": 6.53, "volume": 6630641.0}, {"date": "2024-01-30", "close": 6.31, "volume": 5526753.0}, {"date": "2024-01-31", "close": 6.28, "volume": 6232363.0}, {"date": "2024-02-01", "close": 6.44, "volume": 6160965.0}, {"date": "2024-02-02", "close": 6.13, "volume": 6544998.0}, {"date": "2024-02-05", "close": 5.9, "volume": 9474948.0}, {"date": "2024-02-06", "close": 6.31, "volume": 9841440.0}, {"date": "2024-02-07", "close": 6.17, "volume": 4528387.0}, {"date": "2024-02-08", "close": 6.07, "volume": 5069897.0}, {"date": "2024-02-09", "close": 6.11, "volume": 3619085.0}, {"date": "2024-02-12", "close": 6.33, "volume": 3786645.0}, {"date": "2024-02-13", "close": 6.2, "volume": 7529964.0}, {"date": "2024-02-14", "close": 6.51, "volume": 8083717.0}, {"date": "2024-02-15", "close": 6.39, "volume": 5823431.0}, {"date": "2024-02-16", "close": 6.49, "volume": 6165808.0}, {"date": "2024-02-20", "close": 6.36, "volume": 5867865.0}, {"date": "2024-02-21", "close": 6.33, "volume": 4697425.0}, {"date": "2024-02-22", "close": 6.38, "volume": 2784805.0}, {"date": "2024-02-23", "close": 6.38, "volume": 2617690.0}, {"date": "2024-02-26", "close": 6.51, "volume": 3228617.0}, {"date": "2024-02-27", "close": 6.67, "volume": 7183574.0}, {"date": "2024-02-28", "close": 6.55, "volume": 5633018.0}, {"date": "2024-02-29", "close": 6.6, "volume": 5798182.0}, {"date": "2024-03-01", "close": 6.66, "volume": 4921093.0}, {"date": "2024-03-04", "close": 6.63, "volume": 5863242.0}, {"date": "2024-03-05", "close": 6.57, "volume": 5841899.0}, {"date": "2024-03-06", "close": 6.42, "volume": 14884230.0}, {"date": "2024-03-07", "close": 6.08, "volume": 18350140.0}, {"date": "2024-03-08", "close": 6.52, "volume": 13135980.0}, {"date": "2024-03-11", "close": 6.72, "volume": 8372115.0}, {"date": "2024-03-12", "close": 6.96, "volume": 10870350.0}, {"date": "2024-03-13", "close": 7.81, "volume": 38143520.0}, {"date": "2024-03-14", "close": 7.69, "volume": 17990320.0}, {"date": "2024-03-15", "close": 7.46, "volume": 17426580.0}, {"date": "2024-03-18", "close": 7.19, "volume": 7520060.0}, {"date": "2024-03-19", "close": 7.18, "volume": 7460182.0}, {"date": "2024-03-20", "close": 7.19, "volume": 8966888.0}, {"date": "2024-03-21", "close": 7.14, "volume": 6083001.0}, {"date": "2024-03-22", "close": 7.35, "volume": 11313640.0}, {"date": "2024-03-25", "close": 7.35, "volume": 4077985.0}, {"date": "2024-03-26", "close": 7.38, "volume": 4614548.0}, {"date": "2024-03-27", "close": 7.35, "volume": 8161074.0}, {"date": "2024-03-28", "close": 7.27, "volume": 3361041.0}, {"date": "2024-04-01", "close": 7.49, "volume": 4621467.0}, {"date": "2024-04-02", "close": 7.49, "volume": 7954382.0}, {"date": "2024-04-03", "close": 7.49, "volume": 4220062.0}, {"date": "2024-04-04", "close": 7.39, "volume": 6327754.0}, {"date": "2024-04-05", "close": 7.52, "volume": 6086272.0}, {"date": "2024-04-08", "close": 7.63, "volume": 6176039.0}, {"date": "2024-04-09", "close": 7.74, "volume": 6320487.0}, {"date": "2024-04-10", "close": 7.85, "volume": 7459962.0}, {"date": "2024-04-11", "close": 8.05, "volume": 11357860.0}, {"date": "2024-04-12", "close": 7.71, "volume": 8307607.0}, {"date": "2024-04-15", "close": 7.75, "volume": 3873285.0}, {"date": "2024-04-16", "close": 7.56, "volume": 6493257.0}, {"date": "2024-04-17", "close": 7.56, "volume": 3838255.0}, {"date": "2024-04-18", "close": 7.66, "volume": 8345169.0}, {"date": "2024-04-19", "close": 7.77, "volume": 7848801.0}, {"date": "2024-04-22", "close": 7.92, "volume": 7349441.0}, {"date": "2024-04-23", "close": 8.16, "volume": 15407040.0}, {"date": "2024-04-24", "close": 8.33, "volume": 14078530.0}, {"date": "2024-04-25", "close": 8.37, "volume": 6372965.0}, {"date": "2024-04-26", "close": 8.77, "volume": 15141260.0}, {"date": "2024-04-29", "close": 8.82, "volume": 10361500.0}, {"date": "2024-04-30", "close": 8.61, "volume": 7851335.0}, {"date": "2024-05-01", "close": 8.52, "volume": 3242720.0}, {"date": "2024-05-02", "close": 8.85, "volume": 12250180.0}, {"date": "2024-05-03", "close": 8.87, "volume": 11631130.0}, {"date": "2024-05-06", "close": 8.76, "volume": 7180794.0}, {"date": "2024-05-07", "close": 8.67, "volume": 5736088.0}, {"date": "2024-05-08", "close": 8.55, "volume": 9198642.0}, {"date": "2024-05-09", "close": 8.57, "volume": 5048158.0}, {"date": "2024-05-10", "close": 8.58, "volume": 4480460.0}, {"date": "2024-05-13", "close": 8.81, "volume": 6546159.0}, {"date": "2024-05-14", "close": 8.78, "volume": 5797917.0}, {"date": "2024-05-15", "close": 8.79, "volume": 5242693.0}, {"date": "2024-05-16", "close": 9.04, "volume": 13124890.0}, {"date": "2024-05-17", "close": 9.42, "volume": 16625200.0}, {"date": "2024-05-20", "close": 9.41, "volume": 16752960.0}, {"date": "2024-05-21", "close": 9.24, "volume": 13044690.0}, {"date": "2024-05-22", "close": 9.23, "volume": 8850952.0}, {"date": "2024-05-23", "close": 8.93, "volume": 18891250.0}, {"date": "2024-05-24", "close": 8.95, "volume": 20436560.0}, {"date": "2024-05-28", "close": 8.99, "volume": 22850530.0}, {"date": "2024-05-29", "close": 8.93, "volume": 7967594.0}, {"date": "2024-05-30", "close": 9.01, "volume": 11666040.0}, {"date": "2024-05-31", "close": 8.84, "volume": 12849020.0}, {"date": "2024-06-03", "close": 8.8, "volume": 8904149.0}, {"date": "2024-06-04", "close": 8.8, "volume": 5938731.0}, {"date": "2024-06-05", "close": 8.91, "volume": 5639726.0}, {"date": "2024-06-06", "close": 9.0, "volume": 3480938.0}, {"date": "2024-06-07", "close": 8.75, "volume": 7223568.0}, {"date": "2024-06-10", "close": 8.77, "volume": 7534317.0}, {"date": "2024-06-11", "close": 8.82, "volume": 7336899.0}, {"date": "2024-06-12", "close": 8.75, "volume": 6873271.0}, {"date": "2024-06-13", "close": 9.15, "volume": 20340300.0}, {"date": "2024-06-14", "close": 9.01, "volume": 12669520.0}, {"date": "2024-06-17", "close": 8.95, "volume": 5540898.0}, {"date": "2024-06-18", "close": 8.98, "volume": 4128745.0}, {"date": "2024-06-20", "close": 8.86, "volume": 6855477.0}, {"date": "2024-06-21", "close": 8.8, "volume": 4629362.0}, {"date": "2024-06-24", "close": 8.68, "volume": 6494660.0}, {"date": "2024-06-25", "close": 8.56, "volume": 6533076.0}, {"date": "2024-06-26", "close": 8.4, "volume": 8275771.0}, {"date": "2024-06-27", "close": 8.29, "volume": 6006375.0}, {"date": "2024-06-28", "close": 8.04, "volume": 14908180.0}, {"date": "2024-07-01", "close": 7.85, "volume": 10754990.0}, {"date": "2024-07-02", "close": 8.02, "volume": 10834120.0}, {"date": "2024-07-03", "close": 8.16, "volume": 4648025.0}, {"date": "2024-07-05", "close": 8.11, "volume": 11822440.0}, {"date": "2024-07-08", "close": 8.04, "volume": 8269005.0}, {"date": "2024-07-09", "close": 8.21, "volume": 11167140.0}, {"date": "2024-07-10", "close": 8.15, "volume": 4493957.0}, {"date": "2024-07-11", "close": 8.33, "volume": 6415135.0}, {"date": "2024-07-12", "close": 8.25, "volume": 6310631.0}, {"date": "2024-07-15", "close": 8.11, "volume": 5820038.0}, {"date": "2024-07-16", "close": 8.01, "volume": 6129269.0}, {"date": "2024-07-17", "close": 7.92, "volume": 4887143.0}, {"date": "2024-07-18", "close": 7.91, "volume": 3749040.0}, {"date": "2024-07-19", "close": 7.9, "volume": 4062208.0}, {"date": "2024-07-22", "close": 7.96, "volume": 4085101.0}, {"date": "2024-07-23", "close": 8.09, "volume": 5550999.0}, {"date": "2024-07-24", "close": 7.89, "volume": 19275440.0}, {"date": "2024-07-25", "close": 7.88, "volume": 13008800.0}, {"date": "2024-07-26", "close": 7.91, "volume": 4086455.0}, {"date": "2024-07-29", "close": 7.77, "volume": 5728850.0}, {"date": "2024-07-30", "close": 7.51, "volume": 8108008.0}, {"date": "2024-07-31", "close": 7.6, "volume": 5129754.0}, {"date": "2024-08-01", "close": 7.24, "volume": 8362214.0}, {"date": "2024-08-02", "close": 7.08, "volume": 7410618.0}, {"date": "2024-08-05", "close": 7.01, "volume": 6671227.0}, {"date": "2024-08-06", "close": 7.24, "volume": 7470265.0}, {"date": "2024-08-07", "close": 7.25, "volume": 4920291.0}, {"date": "2024-08-08", "close": 7.33, "volume": 4854236.0}, {"date": "2024-08-09", "close": 7.22, "volume": 4415939.0}, {"date": "2024-08-12", "close": 7.37, "volume": 3997472.0}, {"date": "2024-08-13", "close": 7.6, "volume": 5402585.0}, {"date": "2024-08-14", "close": 7.58, "volume": 6508332.0}, {"date": "2024-08-15", "close": 7.52, "volume": 4399230.0}, {"date": "2024-08-16", "close": 7.49, "volume": 5245594.0}, {"date": "2024-08-19", "close": 7.65, "volume": 8001032.0}, {"date": "2024-08-20", "close": 7.38, "volume": 8734236.0}, {"date": "2024-08-21", "close": 7.57, "volume": 15406260.0}, {"date": "2024-08-22", "close": 7.6, "volume": 5249895.0}, {"date": "2024-08-23", "close": 7.53, "volume": 5908062.0}, {"date": "2024-08-26", "close": 7.5, "volume": 6413786.0}, {"date": "2024-08-27", "close": 7.37, "volume": 5264122.0}, {"date": "2024-08-28", "close": 6.91, "volume": 15649640.0}, {"date": "2024-08-29", "close": 7.14, "volume": 6989206.0}, {"date": "2024-08-30", "close": 7.25, "volume": 8827861.0}, {"date": "2024-09-03", "close": 7.17, "volume": 6381493.0}, {"date": "2024-09-04", "close": 7.07, "volume": 11523830.0}, {"date": "2024-09-05", "close": 7.03, "volume": 5665234.0}, {"date": "2024-09-06", "close": 7.14, "volume": 4523629.0}, {"date": "2024-09-09", "close": 7.1, "volume": 4899492.0}, {"date": "2024-09-10", "close": 7.1, "volume": 2347507.0}, {"date": "2024-09-11", "close": 7.29, "volume": 5576732.0}, {"date": "2024-09-12", "close": 7.18, "volume": 6928818.0}, {"date": "2024-09-13", "close": 7.21, "volume": 3522870.0}, {"date": "2024-09-16", "close": 7.33, "volume": 7377740.0}, {"date": "2024-09-17", "close": 7.52, "volume": 7371131.0}, {"date": "2024-09-18", "close": 7.44, "volume": 4347487.0}, {"date": "2024-09-19", "close": 7.72, "volume": 10087110.0}, {"date": "2024-09-20", "close": 7.6, "volume": 9876441.0}, {"date": "2024-09-23", "close": 7.64, "volume": 6410105.0}, {"date": "2024-09-24", "close": 8.42, "volume": 32210910.0}, {"date": "2024-09-25", "close": 8.26, "volume": 13874960.0}, {"date": "2024-09-26", "close": 9.07, "volume": 39048480.0}, {"date": "2024-09-27", "close": 9.2, "volume": 18324730.0}, {"date": "2024-09-30", "close": 9.01, "volume": 26990600.0}, {"date": "2024-10-01", "close": 9.3, "volume": 19441090.0}, {"date": "2024-10-02", "close": 9.79, "volume": 31428420.0}, {"date": "2024-10-03", "close": 9.5, "volume": 15861930.0}, {"date": "2024-10-04", "close": 10.03, "volume": 20790960.0}, {"date": "2024-10-07", "close": 9.96, "volume": 19985300.0}, {"date": "2024-10-08", "close": 9.75, "volume": 15827020.0}, {"date": "2024-10-09", "close": 9.38, "volume": 10336740.0}, {"date": "2024-10-10", "close": 9.2, "volume": 10080220.0}, {"date": "2024-10-11", "close": 9.3, "volume": 7879470.0}, {"date": "2024-10-14", "close": 9.4, "volume": 11795740.0}, {"date": "2024-10-15", "close": 8.83, "volume": 14017290.0}, {"date": "2024-10-16", "close": 8.9, "volume": 5197588.0}, {"date": "2024-10-17", "close": 8.68, "volume": 7088953.0}, {"date": "2024-10-18", "close": 8.88, "volume": 9270298.0}, {"date": "2024-10-21", "close": 8.87, "volume": 3894101.0}, {"date": "2024-10-22", "close": 9.17, "volume": 15905450.0}, {"date": "2024-10-23", "close": 9.03, "volume": 4763664.0}, {"date": "2024-10-24", "close": 9.02, "volume": 4799649.0}, {"date": "2024-10-25", "close": 8.98, "volume": 3824592.0}, {"date": "2024-10-28", "close": 9.16, "volume": 5131345.0}, {"date": "2024-10-29", "close": 9.13, "volume": 6909416.0}, {"date": "2024-10-30", "close": 9.01, "volume": 2604821.0}, {"date": "2024-10-31", "close": 8.95, "volume": 6502636.0}, {"date": "2024-11-01", "close": 8.94, "volume": 3936171.0}, {"date": "2024-11-04", "close": 8.92, "volume": 6530007.0}, {"date": "2024-11-05", "close": 8.99, "volume": 5025809.0}, {"date": "2024-11-06", "close": 8.79, "volume": 5533742.0}, {"date": "2024-11-07", "close": 8.96, "volume": 5660945.0}, {"date": "2024-11-08", "close": 8.75, "volume": 8369718.0}, {"date": "2024-11-11", "close": 8.9, "volume": 5451345.0}, {"date": "2024-11-12", "close": 8.48, "volume": 10321780.0}, {"date": "2024-11-13", "close": 8.43, "volume": 4664341.0}, {"date": "2024-11-14", "close": 8.25, "volume": 5965772.0}, {"date": "2024-11-15", "close": 8.32, "volume": 4232215.0}, {"date": "2024-11-18", "close": 8.47, "volume": 6437923.0}, {"date": "2024-11-19", "close": 8.57, "volume": 6859260.0}, {"date": "2024-11-20", "close": 9.84, "volume": 25404200.0}, {"date": "2024-11-21", "close": 9.7, "volume": 18458140.0}, {"date": "2024-11-22", "close": 9.37, "volume": 11641920.0}, {"date": "2024-11-25", "close": 9.49, "volume": 8937905.0}, {"date": "2024-11-26", "close": 9.95, "volume": 14033800.0}, {"date": "2024-11-27", "close": 9.97, "volume": 11939390.0}, {"date": "2024-11-29", "close": 10.01, "volume": 5964200.0}, {"date": "2024-12-02", "close": 10.07, "volume": 10919860.0}, {"date": "2024-12-03", "close": 10.22, "volume": 12948930.0}, {"date": "2024-12-04", "close": 10.26, "volume": 12600160.0}, {"date": "2024-12-05", "close": 10.56, "volume": 16398010.0}, {"date": "2024-12-06", "close": 10.76, "volume": 14475630.0}, {"date": "2024-12-09", "close": 12.28, "volume": 22155750.0}, {"date": "2024-12-10", "close": 11.92, "volume": 15617910.0}, {"date": "2024-12-11", "close": 11.5, "volume": 15713940.0}, {"date": "2024-12-12", "close": 11.24, "volume": 8383496.0}, {"date": "2024-12-13", "close": 11.21, "volume": 19800730.0}, {"date": "2024-12-16", "close": 10.56, "volume": 14015730.0}, {"date": "2024-12-17", "close": 10.92, "volume": 7406454.0}, {"date": "2024-12-18", "close": 10.91, "volume": 8927180.0}, {"date": "2024-12-19", "close": 10.92, "volume": 4206390.0}, {"date": "2024-12-20", "close": 11.32, "volume": 6793336.0}, {"date": "2024-12-23", "close": 11.19, "volume": 5731014.0}, {"date": "2024-12-24", "close": 11.32, "volume": 4288049.0}, {"date": "2024-12-26", "close": 11.13, "volume": 3565239.0}, {"date": "2024-12-27", "close": 10.97, "volume": 4810278.0}, {"date": "2024-12-30", "close": 10.82, "volume": 4489170.0}, {"date": "2024-12-31", "close": 10.82, "volume": 2477251.0}, {"date": "2025-01-02", "close": 10.82, "volume": 6950662.0}, {"date": "2025-01-03", "close": 10.78, "volume": 3944994.0}, {"date": "2025-01-06", "close": 10.61, "volume": 12018270.0}, {"date": "2025-01-07", "close": 10.54, "volume": 5470585.0}, {"date": "2025-01-08", "close": 10.61, "volume": 2456292.0}, {"date": "2025-01-10", "close": 10.41, "volume": 6516146.0}, {"date": "2025-01-13", "close": 10.66, "volume": 5637973.0}, {"date": "2025-01-14", "close": 11.17, "volume": 8315546.0}, {"date": "2025-01-15", "close": 11.14, "volume": 6344949.0}, {"date": "2025-01-16", "close": 11.19, "volume": 4404113.0}, {"date": "2025-01-17", "close": 11.26, "volume": 5080420.0}, {"date": "2025-01-21", "close": 11.33, "volume": 4759438.0}, {"date": "2025-01-22", "close": 11.22, "volume": 2760834.0}, {"date": "2025-01-23", "close": 11.28, "volume": 2406436.0}, {"date": "2025-01-24", "close": 11.51, "volume": 4583605.0}, {"date": "2025-01-27", "close": 11.35, "volume": 5248682.0}, {"date": "2025-01-28", "close": 11.44, "volume": 3058718.0}, {"date": "2025-01-29", "close": 11.39, "volume": 3692480.0}, {"date": "2025-01-30", "close": 11.66, "volume": 8399812.0}, {"date": "2025-01-31", "close": 11.26, "volume": 4674808.0}, {"date": "2025-02-03", "close": 11.12, "volume": 5333195.0}, {"date": "2025-02-04", "close": 11.55, "volume": 7151489.0}, {"date": "2025-02-05", "close": 11.5, "volume": 10936530.0}, {"date": "2025-02-06", "close": 11.88, "volume": 12471430.0}, {"date": "2025-02-07", "close": 12.19, "volume": 11479440.0}, {"date": "2025-02-10", "close": 12.8, "volume": 17926740.0}, {"date": "2025-02-11", "close": 12.26, "volume": 12733350.0}, {"date": "2025-02-12", "close": 12.59, "volume": 9876607.0}, {"date": "2025-02-13", "close": 12.71, "volume": 10557490.0}, {"date": "2025-02-14", "close": 12.7, "volume": 8519896.0}, {"date": "2025-02-18", "close": 12.79, "volume": 6571848.0}, {"date": "2025-02-19", "close": 12.6, "volume": 8654949.0}, {"date": "2025-02-20", "close": 12.56, "volume": 5986654.0}, {"date": "2025-02-21", "close": 12.31, "volume": 6233648.0}, {"date": "2025-02-24", "close": 11.87, "volume": 7466558.0}, {"date": "2025-02-25", "close": 11.48, "volume": 15098590.0}, {"date": "2025-02-26", "close": 11.59, "volume": 7967496.0}, {"date": "2025-02-27", "close": 11.68, "volume": 7549258.0}, {"date": "2025-02-28", "close": 11.74, "volume": 6356752.0}, {"date": "2025-03-03", "close": 11.51, "volume": 7372165.0}, {"date": "2025-03-04", "close": 11.67, "volume": 8212651.0}, {"date": "2025-03-05", "close": 13.26, "volume": 22357410.0}, {"date": "2025-03-06", "close": 13.28, "volume": 14487640.0}, {"date": "2025-03-07", "close": 13.17, "volume": 10844980.0}, {"date": "2025-03-10", "close": 12.19, "volume": 9772331.0}, {"date": "2025-03-11", "close": 12.58, "volume": 13589200.0}, {"date": "2025-03-12", "close": 12.69, "volume": 6472097.0}, {"date": "2025-03-13", "close": 12.76, "volume": 3477670.0}, {"date": "2025-03-14", "close": 12.91, "volume": 7913647.0}, {"date": "2025-03-17", "close": 13.68, "volume": 9093104.0}, {"date": "2025-03-18", "close": 13.53, "volume": 7291771.0}, {"date": "2025-03-19", "close": 13.69, "volume": 3669547.0}, {"date": "2025-03-20", "close": 13.27, "volume": 5319615.0}, {"date": "2025-03-21", "close": 13.13, "volume": 4712058.0}, {"date": "2025-03-24", "close": 13.34, "volume": 6237312.0}, {"date": "2025-03-25", "close": 12.99, "volume": 9359067.0}, {"date": "2025-03-26", "close": 12.95, "volume": 7485769.0}, {"date": "2025-03-27", "close": 13.28, "volume": 12607070.0}, {"date": "2025-03-28", "close": 12.9, "volume": 5313050.0}, {"date": "2025-03-31", "close": 12.77, "volume": 9058483.0}, {"date": "2025-04-01", "close": 12.79, "volume": 9774896.0}, {"date": "2025-04-02", "close": 13.01, "volume": 10103720.0}, {"date": "2025-04-03", "close": 12.53, "volume": 6933958.0}, {"date": "2025-04-04", "close": 11.13, "volume": 16710030.0}, {"date": "2025-04-07", "close": 10.51, "volume": 15340940.0}, {"date": "2025-04-08", "close": 10.36, "volume": 18730540.0}, {"date": "2025-04-09", "close": 10.5, "volume": 17601420.0}, {"date": "2025-04-10", "close": 10.23, "volume": 15611010.0}, {"date": "2025-04-11", "close": 9.67, "volume": 32411040.0}, {"date": "2025-04-14", "close": 9.86, "volume": 24578860.0}, {"date": "2025-04-15", "close": 10.32, "volume": 10849020.0}, {"date": "2025-04-16", "close": 10.02, "volume": 12355960.0}, {"date": "2025-04-17", "close": 10.07, "volume": 7231383.0}, {"date": "2025-04-21", "close": 10.43, "volume": 8823966.0}, {"date": "2025-04-22", "close": 10.82, "volume": 8999169.0}, {"date": "2025-04-23", "close": 11.08, "volume": 13150780.0}, {"date": "2025-04-24", "close": 11.26, "volume": 9360156.0}, {"date": "2025-04-25", "close": 11.21, "volume": 3570494.0}, {"date": "2025-04-28", "close": 11.44, "volume": 7915992.0}, {"date": "2025-04-29", "close": 11.47, "volume": 4008511.0}, {"date": "2025-04-30", "close": 11.36, "volume": 5786473.0}, {"date": "2025-05-01", "close": 11.31, "volume": 3156414.0}, {"date": "2025-05-02", "close": 11.85, "volume": 6221365.0}, {"date": "2025-05-05", "close": 11.84, "volume": 3472269.0}, {"date": "2025-05-06", "close": 12.09, "volume": 5991522.0}, {"date": "2025-05-07", "close": 11.63, "volume": 5044056.0}, {"date": "2025-05-08", "close": 11.68, "volume": 5997752.0}, {"date": "2025-05-09", "close": 11.5, "volume": 6281594.0}, {"date": "2025-05-12", "close": 12.59, "volume": 13006590.0}, {"date": "2025-05-13", "close": 12.68, "volume": 9734813.0}, {"date": "2025-05-14", "close": 12.76, "volume": 5662135.0}, {"date": "2025-05-15", "close": 12.48, "volume": 5077539.0}, {"date": "2025-05-16", "close": 12.35, "volume": 4056374.0}, {"date": "2025-05-19", "close": 12.23, "volume": 6495331.0}, {"date": "2025-05-20", "close": 12.09, "volume": 8835929.0}, {"date": "2025-05-21", "close": 11.91, "volume": 10879520.0}, {"date": "2025-05-22", "close": 11.14, "volume": 14386300.0}, {"date": "2025-05-23", "close": 11.17, "volume": 7753335.0}, {"date": "2025-05-27", "close": 11.78, "volume": 11269210.0}, {"date": "2025-05-28", "close": 11.98, "volume": 8502897.0}, {"date": "2025-05-29", "close": 12.16, "volume": 6252226.0}, {"date": "2025-05-30", "close": 11.63, "volume": 7856707.0}, {"date": "2025-06-02", "close": 11.8, "volume": 5924097.0}, {"date": "2025-06-03", "close": 11.77, "volume": 3282509.0}, {"date": "2025-06-04", "close": 12.0, "volume": 4180595.0}, {"date": "2025-06-05", "close": 12.37, "volume": 9827105.0}, {"date": "2025-06-06", "close": 12.13, "volume": 3852085.0}, {"date": "2025-06-09", "close": 12.36, "volume": 5386293.0}, {"date": "2025-06-10", "close": 12.23, "volume": 4014438.0}, {"date": "2025-06-11", "close": 12.11, "volume": 7447906.0}, {"date": "2025-06-12", "close": 12.5, "volume": 6802131.0}, {"date": "2025-06-13", "close": 11.99, "volume": 3908369.0}, {"date": "2025-06-16", "close": 12.18, "volume": 2914170.0}, {"date": "2025-06-17", "close": 11.94, "volume": 2565308.0}, {"date": "2025-06-18", "close": 11.72, "volume": 2261724.0}, {"date": "2025-06-20", "close": 11.66, "volume": 6077090.0}, {"date": "2025-06-23", "close": 11.86, "volume": 3644221.0}, {"date": "2025-06-24", "close": 12.54, "volume": 9189459.0}, {"date": "2025-06-25", "close": 12.07, "volume": 3897221.0}, {"date": "2025-06-26", "close": 11.74, "volume": 7561945.0}, {"date": "2025-06-27", "close": 11.81, "volume": 3113473.0}, {"date": "2025-06-30", "close": 11.81, "volume": 4649975.0}, {"date": "2025-07-01", "close": 11.9, "volume": 6620282.0}, {"date": "2025-07-02", "close": 12.08, "volume": 6496881.0}, {"date": "2025-07-03", "close": 12.08, "volume": 3611551.0}, {"date": "2025-07-07", "close": 12.32, "volume": 5973662.0}, {"date": "2025-07-08", "close": 12.7, "volume": 13275750.0}, {"date": "2025-07-09", "close": 12.36, "volume": 5919104.0}, {"date": "2025-07-10", "close": 12.52, "volume": 5744109.0}, {"date": "2025-07-11", "close": 12.62, "volume": 4602827.0}, {"date": "2025-07-14", "close": 12.67, "volume": 3794997.0}, {"date": "2025-07-15", "close": 13.32, "volume": 12739640.0}, {"date": "2025-07-16", "close": 12.54, "volume": 17461730.0}, {"date": "2025-07-17", "close": 12.28, "volume": 7185039.0}, {"date": "2025-07-18", "close": 12.26, "volume": 10392110.0}, {"date": "2025-07-21", "close": 12.06, "volume": 7365735.0}, {"date": "2025-07-22", "close": 12.02, "volume": 6049249.0}, {"date": "2025-07-23", "close": 12.09, "volume": 7498175.0}, {"date": "2025-07-24", "close": 11.83, "volume": 21286270.0}, {"date": "2025-07-25", "close": 11.43, "volume": 26146110.0}, {"date": "2025-07-28", "close": 11.51, "volume": 10940740.0}, {"date": "2025-07-29", "close": 11.83, "volume": 11957160.0}, {"date": "2025-07-30", "close": 11.49, "volume": 12572030.0}, {"date": "2025-07-31", "close": 11.55, "volume": 7674063.0}, {"date": "2025-08-01", "close": 10.66, "volume": 22757740.0}, {"date": "2025-08-04", "close": 10.99, "volume": 41325300.0}, {"date": "2025-08-05", "close": 11.22, "volume": 14723390.0}, {"date": "2025-08-06", "close": 11.36, "volume": 6802665.0}, {"date": "2025-08-07", "close": 11.63, "volume": 11346850.0}, {"date": "2025-08-08", "close": 11.32, "volume": 13833470.0}, {"date": "2025-08-11", "close": 11.26, "volume": 6915424.0}, {"date": "2025-08-12", "close": 11.36, "volume": 6307517.0}, {"date": "2025-08-13", "close": 11.3, "volume": 13669640.0}, {"date": "2025-08-14", "close": 10.77, "volume": 11830160.0}, {"date": "2025-08-15", "close": 11.06, "volume": 12715010.0}, {"date": "2025-08-18", "close": 11.04, "volume": 4974577.0}, {"date": "2025-08-19", "close": 10.93, "volume": 10948250.0}, {"date": "2025-08-20", "close": 11.01, "volume": 10068000.0}, {"date": "2025-08-21", "close": 12.09, "volume": 32326040.0}, {"date": "2025-08-22", "close": 12.73, "volume": 28819350.0}, {"date": "2025-08-25", "close": 12.84, "volume": 16178850.0}, {"date": "2025-08-26", "close": 12.94, "volume": 7269012.0}, {"date": "2025-08-27", "close": 12.69, "volume": 10806500.0}, {"date": "2025-08-28", "close": 12.75, "volume": 11436080.0}, {"date": "2025-08-29", "close": 13.05, "volume": 13664110.0}, {"date": "2025-09-02", "close": 13.2, "volume": 15698800.0}, {"date": "2025-09-03", "close": 13.21, "volume": 9789144.0}, {"date": "2025-09-04", "close": 13.1, "volume": 11834480.0}, {"date": "2025-09-05", "close": 13.25, "volume": 10182590.0}, {"date": "2025-09-08", "close": 13.21, "volume": 10525570.0}, {"date": "2025-09-09", "close": 13.33, "volume": 6435067.0}, {"date": "2025-09-10", "close": 13.39, "volume": 6874727.0}, {"date": "2025-09-11", "close": 13.79, "volume": 7592945.0}, {"date": "2025-09-12", "close": 13.62, "volume": 4687716.0}, {"date": "2025-09-15", "close": 13.55, "volume": 5755799.0}, {"date": "2025-09-16", "close": 13.54, "volume": 8885633.0}, {"date": "2025-09-17", "close": 13.88, "volume": 13147670.0}, {"date": "2025-09-18", "close": 13.77, "volume": 5356921.0}, {"date": "2025-09-19", "close": 13.59, "volume": 5281879.0}, {"date": "2025-09-22", "close": 13.49, "volume": 5613344.0}, {"date": "2025-09-23", "close": 13.14, "volume": 5075682.0}, {"date": "2025-09-24", "close": 13.15, "volume": 4820396.0}, {"date": "2025-09-25", "close": 13.01, "volume": 6990122.0}, {"date": "2025-09-26", "close": 13.05, "volume": 6487673.0}, {"date": "2025-09-29", "close": 13.08, "volume": 8514489.0}, {"date": "2025-09-30", "close": 12.97, "volume": 7856918.0}, {"date": "2025-10-01", "close": 12.93, "volume": 4819087.0}, {"date": "2025-10-02", "close": 13.39, "volume": 8540055.0}, {"date": "2025-10-03", "close": 13.38, "volume": 8016341.0}, {"date": "2025-10-06", "close": 14.0, "volume": 13543990.0}, {"date": "2025-10-07", "close": 13.39, "volume": 6162265.0}, {"date": "2025-10-08", "close": 13.07, "volume": 5984422.0}, {"date": "2025-10-09", "close": 12.82, "volume": 5690936.0}, {"date": "2025-10-10", "close": 11.78, "volume": 7710759.0}, {"date": "2025-10-13", "close": 12.37, "volume": 8234934.0}, {"date": "2025-10-14", "close": 12.06, "volume": 9230683.0}, {"date": "2025-10-15", "close": 12.49, "volume": 5608426.0}, {"date": "2025-10-16", "close": 12.61, "volume": 4476071.0}, {"date": "2025-10-17", "close": 12.6, "volume": 7043961.0}, {"date": "2025-10-20", "close": 12.66, "volume": 3787106.0}, {"date": "2025-10-21", "close": 12.46, "volume": 5412908.0}, {"date": "2025-10-22", "close": 12.54, "volume": 3229007.0}, {"date": "2025-10-23", "close": 13.0, "volume": 7534664.0}, {"date": "2025-10-24", "close": 13.04, "volume": 8001785.0}, {"date": "2025-10-27", "close": 13.3, "volume": 10456930.0}, {"date": "2025-10-28", "close": 13.08, "volume": 11451770.0}, {"date": "2025-10-29", "close": 12.72, "volume": 6672047.0}, {"date": "2025-10-30", "close": 12.63, "volume": 4166197.0}, {"date": "2025-10-31", "close": 13.0, "volume": 5261667.0}, {"date": "2025-11-03", "close": 13.08, "volume": 4198234.0}, {"date": "2025-11-04", "close": 12.59, "volume": 4899198.0}, {"date": "2025-11-05", "close": 12.64, "volume": 3876511.0}, {"date": "2025-11-06", "close": 12.47, "volume": 2552757.0}, {"date": "2025-11-07", "close": 12.36, "volume": 3668372.0}, {"date": "2025-11-10", "close": 12.68, "volume": 2879784.0}, {"date": "2025-11-11", "close": 12.63, "volume": 3156456.0}, {"date": "2025-11-12", "close": 12.65, "volume": 3399805.0}, {"date": "2025-11-13", "close": 12.56, "volume": 5451876.0}, {"date": "2025-11-14", "close": 12.32, "volume": 4437787.0}, {"date": "2025-11-17", "close": 10.85, "volume": 20927870.0}, {"date": "2025-11-18", "close": 10.95, "volume": 8529313.0}, {"date": "2025-11-19", "close": 11.03, "volume": 6825299.0}, {"date": "2025-11-20", "close": 10.21, "volume": 10162340.0}, {"date": "2025-11-21", "close": 10.37, "volume": 6265349.0}, {"date": "2025-11-24", "close": 10.75, "volume": 13300670.0}, {"date": "2025-11-25", "close": 10.97, "volume": 10671400.0}, {"date": "2025-11-26", "close": 11.18, "volume": 7491686.0}, {"date": "2025-11-28", "close": 11.35, "volume": 6918826.0}, {"date": "2025-12-01", "close": 11.32, "volume": 8074326.0}, {"date": "2025-12-02", "close": 11.3, "volume": 4174282.0}, {"date": "2025-12-03", "close": 11.32, "volume": 4737928.0}, {"date": "2025-12-04", "close": 11.27, "volume": 2848421.0}, {"date": "2025-12-05", "close": 11.52, "volume": 7059699.0}, {"date": "2025-12-08", "close": 11.66, "volume": 4884870.0}, {"date": "2025-12-09", "close": 11.47, "volume": 6782180.0}, {"date": "2025-12-10", "close": 11.54, "volume": 3944030.0}, {"date": "2025-12-11", "close": 11.82, "volume": 9109079.0}, {"date": "2025-12-12", "close": 11.76, "volume": 12851770.0}, {"date": "2025-12-15", "close": 11.17, "volume": 6281795.0}, {"date": "2025-12-16", "close": 11.33, "volume": 4819299.0}, {"date": "2025-12-17", "close": 11.27, "volume": 6159728.0}, {"date": "2025-12-18", "close": 11.33, "volume": 4504289.0}, {"date": "2025-12-19", "close": 11.1, "volume": 7242180.0}, {"date": "2025-12-22", "close": 11.18, "volume": 4329766.0}, {"date": "2025-12-23", "close": 11.21, "volume": 1915572.0}, {"date": "2025-12-24", "close": 11.1, "volume": 1739388.0}, {"date": "2025-12-26", "close": 11.17, "volume": 2503232.0}, {"date": "2025-12-29", "close": 10.98, "volume": 4470398.0}, {"date": "2025-12-30", "close": 10.93, "volume": 5649199.0}, {"date": "2025-12-31", "close": 10.73, "volume": 3507703.0}, {"date": "2026-01-02", "close": 11.25, "volume": 8589968.0}, {"date": "2026-01-05", "close": 11.52, "volume": 7722542.0}, {"date": "2026-01-06", "close": 11.6, "volume": 10961250.0}, {"date": "2026-01-07", "close": 10.72, "volume": 15731800.0}, {"date": "2026-01-08", "close": 10.57, "volume": 13264960.0}, {"date": "2026-01-09", "close": 10.47, "volume": 23004540.0}, {"date": "2026-01-12", "close": 10.32, "volume": 10609410.0}, {"date": "2026-01-13", "close": 10.09, "volume": 15237870.0}, {"date": "2026-01-14", "close": 9.88, "volume": 44443340.0}, {"date": "2026-01-15", "close": 9.8, "volume": 15009060.0}, {"date": "2026-01-16", "close": 9.86, "volume": 10658470.0}, {"date": "2026-01-20", "close": 9.88, "volume": 10865040.0}, {"date": "2026-01-21", "close": 9.85, "volume": 9329278.0}, {"date": "2026-01-22", "close": 9.97, "volume": 7394421.0}, {"date": "2026-01-23", "close": 9.81, "volume": 7257573.0}, {"date": "2026-01-26", "close": 9.96, "volume": 6336425.0}, {"date": "2026-01-27", "close": 9.93, "volume": 9385416.0}, {"date": "2026-01-28", "close": 10.02, "volume": 6493303.0}, {"date": "2026-01-29", "close": 10.15, "volume": 7161539.0}, {"date": "2026-01-30", "close": 9.9, "volume": 4305175.0}, {"date": "2026-02-02", "close": 10.14, "volume": 6580851.0}, {"date": "2026-02-03", "close": 9.98, "volume": 8152952.0}, {"date": "2026-02-04", "close": 9.8, "volume": 5413862.0}, {"date": "2026-02-05", "close": 9.68, "volume": 7641200.0}, {"date": "2026-02-06", "close": 9.92, "volume": 4581825.0}, {"date": "2026-02-09", "close": 9.92, "volume": 5102543.0}, {"date": "2026-02-10", "close": 10.0, "volume": 5037646.0}, {"date": "2026-02-11", "close": 9.87, "volume": 7071175.0}, {"date": "2026-02-12", "close": 9.53, "volume": 6994127.0}, {"date": "2026-02-13", "close": 9.48, "volume": 9260713.0}, {"date": "2026-02-17", "close": 9.55, "volume": 5923837.0}, {"date": "2026-02-18", "close": 9.61, "volume": 4961733.0}, {"date": "2026-02-19", "close": 9.56, "volume": 7265248.0}, {"date": "2026-02-20", "close": 9.61, "volume": 9441701.0}, {"date": "2026-02-23", "close": 9.45, "volume": 5193850.0}, {"date": "2026-02-24", "close": 9.61, "volume": 7053104.0}, {"date": "2026-02-25", "close": 9.59, "volume": 9409173.0}, {"date": "2026-02-26", "close": 9.53, "volume": 6358520.0}, {"date": "2026-02-27", "close": 9.38, "volume": 3876504.0}, {"date": "2026-03-02", "close": 9.32, "volume": 4026006.0}, {"date": "2026-03-03", "close": 9.03, "volume": 6769569.0}, {"date": "2026-03-04", "close": 9.11, "volume": 4508185.0}, {"date": "2026-03-05", "close": 8.94, "volume": 5218875.0}, {"date": "2026-03-06", "close": 8.97, "volume": 5172316.0}, {"date": "2026-03-09", "close": 9.09, "volume": 7497934.0}, {"date": "2026-03-10", "close": 9.27, "volume": 18487750.0}, {"date": "2026-03-11", "close": 9.13, "volume": 10595610.0}, {"date": "2026-03-12", "close": 8.98, "volume": 10673740.0}, {"date": "2026-03-13", "close": 8.78, "volume": 9662808.0}, {"date": "2026-03-16", "close": 8.81, "volume": 5814241.0}, {"date": "2026-03-17", "close": 8.73, "volume": 9205557.0}, {"date": "2026-03-18", "close": 8.16, "volume": 14085740.0}, {"date": "2026-03-19", "close": 8.33, "volume": 9588148.0}, {"date": "2026-03-20", "close": 8.3, "volume": 11599300.0}, {"date": "2026-03-23", "close": 8.3, "volume": 6292246.0}, {"date": "2026-03-24", "close": 8.21, "volume": 5113139.0}, {"date": "2026-03-25", "close": 8.35, "volume": 3584477.0}, {"date": "2026-03-26", "close": 8.14, "volume": 6335584.0}, {"date": "2026-03-27", "close": 8.07, "volume": 7105802.0}, {"date": "2026-03-30", "close": 8.09, "volume": 4221505.0}, {"date": "2026-03-31", "close": 8.3, "volume": 4506599.0}, {"date": "2026-04-01", "close": 8.25, "volume": 7620226.0}, {"date": "2026-04-02", "close": 8.21, "volume": 3956861.0}, {"date": "2026-04-06", "close": 8.28, "volume": 4160694.0}, {"date": "2026-04-07", "close": 8.19, "volume": 2840258.0}, {"date": "2026-04-08", "close": 8.34, "volume": 4088601.0}, {"date": "2026-04-09", "close": 8.2, "volume": 3041235.0}, {"date": "2026-04-10", "close": 8.27, "volume": 5485547.0}, {"date": "2026-04-13", "close": 8.42, "volume": 4969874.0}, {"date": "2026-04-14", "close": 8.39, "volume": 5024748.0}, {"date": "2026-04-15", "close": 8.6, "volume": 9833421.0}, {"date": "2026-04-16", "close": 8.81, "volume": 7195234.0}, {"date": "2026-04-17", "close": 8.88, "volume": 6045941.0}, {"date": "2026-04-20", "close": 8.89, "volume": 7891002.0}, {"date": "2026-04-21", "close": 8.83, "volume": 5805756.0}, {"date": "2026-04-22", "close": 8.73, "volume": 4341518.0}, {"date": "2026-04-23", "close": 8.5, "volume": 4889731.0}, {"date": "2026-04-24", "close": 8.66, "volume": 3583714.0}, {"date": "2026-04-27", "close": 8.61, "volume": 4363707.0}, {"date": "2026-04-28", "close": 8.65, "volume": 5691777.0}, {"date": "2026-04-29", "close": 8.32, "volume": 4045360.0}, {"date": "2026-04-30", "close": 8.65, "volume": 6200625.0}, {"date": "2026-05-01", "close": 8.61, "volume": 2564832.0}, {"date": "2026-05-04", "close": 8.62, "volume": 3801643.0}, {"date": "2026-05-05", "close": 8.88, "volume": 5771443.0}, {"date": "2026-05-06", "close": 9.08, "volume": 8548266.0}, {"date": "2026-05-07", "close": 8.92, "volume": 5469381.0}, {"date": "2026-05-08", "close": 8.81, "volume": 7610228.0}, {"date": "2026-05-11", "close": 8.79, "volume": 6915364.0}, {"date": "2026-05-12", "close": 8.79, "volume": 6389316.0}, {"date": "2026-05-13", "close": 9.27, "volume": 13336880.0}, {"date": "2026-05-14", "close": 8.96, "volume": 6019360.0}, {"date": "2026-05-15", "close": 8.66, "volume": 4978228.0}, {"date": "2026-05-18", "close": 8.57, "volume": 5968704.0}, {"date": "2026-05-19", "close": 8.44, "volume": 7578583.0}, {"date": "2026-05-20", "close": 8.46, "volume": 9169635.0}, {"date": "2026-05-21", "close": 8.82, "volume": 11290570.0}, {"date": "2026-05-22", "close": 8.36, "volume": 12657500.0}, {"date": "2026-05-26", "close": 8.62, "volume": 16883260.0}, {"date": "2026-05-27", "close": 8.61, "volume": 10542870.0}, {"date": "2026-05-28", "close": 8.85, "volume": 22029610.0}, {"date": "2026-05-29", "close": 8.82, "volume": 96304770.0}, {"date": "2026-06-01", "close": 9.02, "volume": 6726394.0}, {"date": "2026-06-02", "close": 9.51, "volume": 10232100.0}, {"date": "2026-06-03", "close": 9.09, "volume": 5920079.0}, {"date": "2026-06-04", "close": 8.87, "volume": 9105178.0}, {"date": "2026-06-05", "close": 8.59, "volume": 7772071.0}, {"date": "2026-06-08", "close": 8.35, "volume": 5993958.0}, {"date": "2026-06-09", "close": 8.27, "volume": 7970768.0}, {"date": "2026-06-10", "close": 8.34, "volume": 7989585.0}, {"date": "2026-06-11", "close": 8.47, "volume": 9835557.0}, {"date": "2026-06-12", "close": 8.44, "volume": 4248767.0}, {"date": "2026-06-15", "close": 8.41, "volume": 3796732.0}, {"date": "2026-06-16", "close": 8.03, "volume": 5535943.0}, {"date": "2026-06-17", "close": 8.0, "volume": 8030956.0}, {"date": "2026-06-18", "close": 7.8, "volume": 10578220.0}, {"date": "2026-06-22", "close": 7.89, "volume": 6525265.0}, {"date": "2026-06-23", "close": 7.64, "volume": 4405874.0}, {"date": "2026-06-24", "close": 7.81, "volume": 7898789.0}, {"date": "2026-06-25", "close": 7.54, "volume": 4519507.0}, {"date": "2026-06-26", "close": 7.72, "volume": 4569300.0}, {"date": "2026-06-29", "close": 8.08, "volume": 10191140.0}, {"date": "2026-06-30", "close": 8.12, "volume": 6479256.0}, {"date": "2026-07-01", "close": 8.46, "volume": 5662084.0}, {"date": "2026-07-02", "close": 8.43, "volume": 11347180.0}, {"date": "2026-07-06", "close": 8.67, "volume": 4547488.0}, {"date": "2026-07-07", "close": 8.35, "volume": 3903160.0}, {"date": "2026-07-08", "close": 8.58, "volume": 8405170.0}, {"date": "2026-07-09", "close": 8.58, "volume": 3483701.0}, {"date": "2026-07-10", "close": 8.57, "volume": 5204210.0}, {"date": "2026-07-13", "close": 8.57, "volume": 5648419.0}, {"date": "2026-07-14", "close": 8.64, "volume": 5760522.0}, {"date": "2026-07-15", "close": 9.2, "volume": 12411840.0}, {"date": "2026-07-16", "close": 9.34, "volume": 8914225.0}, {"date": "2026-07-17", "close": 9.14, "volume": 6562317.0}, {"date": "2026-07-20", "close": 9.25, "volume": 7630957.0}, {"date": "2026-07-21", "close": 9.05, "volume": 6819600.0}, {"date": "2026-07-22", "close": 9.09, "volume": 3998093.0}, {"date": "2026-07-23", "close": 9.07, "volume": 3946756.0}, {"date": "2026-07-24", "close": 9.21, "volume": 4292817.0}], "refreshing": true}