{"ticker": "CALY", "overview": {"cik": "837465", "ticker": "CALY", "name": "Callaway Golf Co", "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "sic": "3949", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001577452-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001764478-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001072918-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007769", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-06", "title": "Form 144/A", "accession": "0001072918-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001072918-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000837465-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000837465-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001481450-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001108424-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251558", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001191319-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001470125-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001481450-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001215250-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001823774-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001108424-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-066389", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239488", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001711492-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001174968-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001191319-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001470125-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001481450-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1800478.4209999996, "net": -1800478.4209999996, "insiders": 2, "first_date": "2026-08-06", "last_date": "2026-08-07"}, "metrics": {"ticker": "CALY", "has_prices": true, "as_of": "2026-07-24", "last": 18.16, "prev_close": 17.91, "change": 0.25, "change_pct": 0.013958682300390842, "session_volume": 1137708.0, "vwap_5": 18.322675789912118, "vwap_20": 18.71903411853619, "vwap_60": 16.68043987085078, "vwap_250": 13.052964875288728, "high_52w": 19.66, "low_52w": 8.81, "avg_volume_20": 2018357.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003883", "src": "13DG", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in CALY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003883-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0002111904-26-000003", "src": "INSIDERS", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "who": "Timothy R. Reed", "who_key": "Reed Timothy R.", "role": "EVP, Golf R&D, Strategy & Fit", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110353.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider files routine paperwork on CALY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111904/000211190426000003/0002111904-26-000003-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001577452-26-000005", "src": "INSIDERS", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "who": "Jennifer L. Thomas", "who_key": "Thomas Jennifer L.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55184.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CALY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577452/000157745226000005/0001577452-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "13DG-0000902219-26-000241", "src": "13DG", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "who": "Callaway Golf Co", "who_key": "Callaway Golf Co", "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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Callaway Golf Co takes a 7.9% passive stake in CALY", "source_url": "https://www.sec.gov/Archives/edgar/data/837465/0000902219-26-000241-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001072918-26-000009", "src": "INSIDERS", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "who": "Oliver G. Brewer III", "who_key": "BREWER OLIVER G III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1259920.2207999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "The CEO cashes out $1.3M of CALY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072918/000107291826000009/0001072918-26-000009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0001764478-26-000005", "src": "INSIDERS", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "who": "Glenn F. Hickey", "who_key": "Hickey Glenn F.", "role": "EVP & Pres., Callaway Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 540558.2002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider trims $541K of CALY", "source_url": "https://www.sec.gov/Archives/edgar/data/1764478/000176447826000005/0001764478-26-000005-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "13DG-0001104659-26-066389", "src": "13DG", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "who": "Callaway Golf Co", "who_key": "Callaway Golf Co", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Callaway Golf Co moves to a 0.07% activist stake in CALY", "source_url": "https://www.sec.gov/Archives/edgar/data/837465/0001104659-26-066389-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238486}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003883", "src": "13DG", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in CALY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003883-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0000902219-26-000241", "src": "13DG", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "who": "Callaway Golf Co", "who_key": "Callaway Golf Co", "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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Callaway Golf Co takes a 7.9% passive stake in CALY", "source_url": "https://www.sec.gov/Archives/edgar/data/837465/0000902219-26-000241-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001104659-26-066389", "src": "13DG", "ticker": "CALY", "cik": "837465", "company": "Callaway Golf Co", "company_raw": "Callaway Golf Co", "who": "Callaway Golf Co", "who_key": "Callaway Golf Co", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Callaway Golf Co moves to a 0.07% activist stake in CALY", "source_url": "https://www.sec.gov/Archives/edgar/data/837465/0001104659-26-066389-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238486}], "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": "Callaway Golf Company Common Stock", "new_value": "Callaway Golf Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000837465", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000837465", "applied": 1, "detected_at": "2026-09-10T23:38:12.970519"}]}, "key_people": [{"who": "Oliver G. Brewer III", "who_key": "BREWER OLIVER G III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1259920.2207999998, "net": -1259920.2207999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1259920.2207999998, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1072918/000107291826000009/0001072918-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1259920.2207999998, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1072918/000107291826000009/0001072918-26-000009-index.htm"}}, {"who": "Glenn F. Hickey", "who_key": "Hickey Glenn F.", "role": "EVP & Pres., Callaway Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 540558.2002, "net": -540558.2002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 540558.2002, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764478/000176447826000005/0001764478-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 540558.2002, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764478/000176447826000005/0001764478-26-000005-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -540558.2002}, {"date": "2026-08-07", "net": -1259920.2207999998}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001577452-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001764478-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001072918-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007769", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-06", "title": "Form 144/A", "accession": "0001072918-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001072918-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000837465-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000837465-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001481450-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001108424-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251558", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001191319-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001470125-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001481450-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001215250-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001823774-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001108424-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-066389", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239488", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001711492-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001174968-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001191319-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001470125-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001481450-26-000002", "price_sensitive": false}], "performance": {"ticker": "CALY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 31.67, "volume": 988651.0}, {"date": "2021-07-28", "close": 31.82, "volume": 875363.0}, {"date": "2021-07-29", "close": 31.98, "volume": 563396.0}, {"date": "2021-07-30", "close": 31.68, "volume": 865691.0}, {"date": "2021-08-02", "close": 32.56, "volume": 2080405.0}, {"date": "2021-08-03", "close": 33.19, "volume": 2185686.0}, {"date": "2021-08-04", "close": 33.06, "volume": 1752151.0}, {"date": "2021-08-05", "close": 32.62, "volume": 1822167.0}, {"date": "2021-08-06", "close": 33.11, "volume": 1386611.0}, {"date": "2021-08-09", "close": 33.69, "volume": 4307459.0}, {"date": "2021-08-10", "close": 31.73, "volume": 6275859.0}, {"date": "2021-08-11", "close": 31.08, "volume": 3562437.0}, {"date": "2021-08-12", "close": 30.55, "volume": 2329352.0}, {"date": "2021-08-13", "close": 29.32, "volume": 2231047.0}, {"date": "2021-08-16", "close": 29.75, "volume": 1617975.0}, {"date": "2021-08-17", "close": 28.7, "volume": 2221639.0}, {"date": "2021-08-18", "close": 28.04, "volume": 3491272.0}, {"date": "2021-08-19", "close": 27.72, "volume": 2925054.0}, {"date": "2021-08-20", "close": 28.55, "volume": 2287489.0}, {"date": "2021-08-23", "close": 28.33, "volume": 1662886.0}, {"date": "2021-08-24", "close": 29.09, "volume": 1243239.0}, {"date": "2021-08-25", "close": 29.08, "volume": 1118284.0}, {"date": "2021-08-26", "close": 28.57, "volume": 1083350.0}, {"date": "2021-08-27", "close": 29.05, "volume": 1767533.0}, {"date": "2021-08-30", "close": 28.45, "volume": 943096.0}, {"date": "2021-08-31", "close": 28.06, "volume": 1578357.0}, {"date": "2021-09-01", "close": 28.01, "volume": 2659543.0}, {"date": "2021-09-02", "close": 27.64, "volume": 1580276.0}, {"date": "2021-09-03", "close": 27.84, "volume": 1511385.0}, {"date": "2021-09-07", "close": 28.92, "volume": 4197958.0}, {"date": "2021-09-08", "close": 27.58, "volume": 4069888.0}, {"date": "2021-09-09", "close": 28.35, "volume": 1587513.0}, {"date": "2021-09-10", "close": 28.36, "volume": 1678940.0}, {"date": "2021-09-13", "close": 28.25, "volume": 1052668.0}, {"date": "2021-09-14", "close": 27.08, "volume": 2377212.0}, {"date": "2021-09-15", "close": 30.09, "volume": 5038565.0}, {"date": "2021-09-16", "close": 31.01, "volume": 7855556.0}, {"date": "2021-09-17", "close": 30.57, "volume": 4680727.0}, {"date": "2021-09-20", "close": 30.13, "volume": 2316055.0}, {"date": "2021-09-21", "close": 29.96, "volume": 1305350.0}, {"date": "2021-09-22", "close": 31.04, "volume": 2483167.0}, {"date": "2021-09-23", "close": 30.54, "volume": 1803275.0}, {"date": "2021-09-24", "close": 30.28, "volume": 1315914.0}, {"date": "2021-09-27", "close": 30.09, "volume": 1076974.0}, {"date": "2021-09-28", "close": 29.23, "volume": 1526114.0}, {"date": "2021-09-29", "close": 28.51, "volume": 1354537.0}, {"date": "2021-09-30", "close": 27.63, "volume": 2538731.0}, {"date": "2021-10-01", "close": 28.69, "volume": 1552269.0}, {"date": "2021-10-04", "close": 28.45, "volume": 1117184.0}, {"date": "2021-10-05", "close": 28.2, "volume": 1121218.0}, {"date": "2021-10-06", "close": 27.67, "volume": 1399535.0}, {"date": "2021-10-07", "close": 28.05, "volume": 1049247.0}, {"date": "2021-10-08", "close": 27.42, "volume": 996078.0}, {"date": "2021-10-11", "close": 26.6, "volume": 1324136.0}, {"date": "2021-10-12", "close": 27.43, "volume": 1290964.0}, {"date": "2021-10-13", "close": 27.3, "volume": 760021.0}, {"date": "2021-10-14", "close": 27.67, "volume": 1024669.0}, {"date": "2021-10-15", "close": 27.42, "volume": 1079482.0}, {"date": "2021-10-18", "close": 27.9, "volume": 1044282.0}, {"date": "2021-10-19", "close": 27.85, "volume": 1440183.0}, {"date": "2021-10-20", "close": 27.53, "volume": 1009672.0}, {"date": "2021-10-21", "close": 27.93, "volume": 914408.0}, {"date": "2021-10-22", "close": 27.59, "volume": 1107698.0}, {"date": "2021-10-25", "close": 27.81, "volume": 1613504.0}, {"date": "2021-10-26", "close": 27.41, "volume": 1738750.0}, {"date": "2021-10-27", "close": 26.86, "volume": 794134.0}, {"date": "2021-10-28", "close": 26.93, "volume": 647915.0}, {"date": "2021-10-29", "close": 27.05, "volume": 968670.0}, {"date": "2021-11-01", "close": 28.03, "volume": 1013084.0}, {"date": "2021-11-02", "close": 27.92, "volume": 703107.0}, {"date": "2021-11-03", "close": 28.41, "volume": 962505.0}, {"date": "2021-11-04", "close": 28.8, "volume": 1529523.0}, {"date": "2021-11-05", "close": 29.4, "volume": 1232294.0}, {"date": "2021-11-08", "close": 29.01, "volume": 1737594.0}, {"date": "2021-11-09", "close": 28.98, "volume": 2537318.0}, {"date": "2021-11-10", "close": 29.58, "volume": 5624464.0}, {"date": "2021-11-11", "close": 29.3, "volume": 1656300.0}, {"date": "2021-11-12", "close": 29.21, "volume": 1301299.0}, {"date": "2021-11-15", "close": 29.78, "volume": 1888562.0}, {"date": "2021-11-16", "close": 30.53, "volume": 3666263.0}, {"date": "2021-11-17", "close": 30.25, "volume": 1426983.0}, {"date": "2021-11-18", "close": 29.85, "volume": 1247792.0}, {"date": "2021-11-19", "close": 29.29, "volume": 1236446.0}, {"date": "2021-11-22", "close": 28.62, "volume": 1781304.0}, {"date": "2021-11-23", "close": 27.77, "volume": 1475137.0}, {"date": "2021-11-24", "close": 28.14, "volume": 882404.0}, {"date": "2021-11-26", "close": 27.24, "volume": 1102000.0}, {"date": "2021-11-29", "close": 27.32, "volume": 1943920.0}, {"date": "2021-11-30", "close": 26.96, "volume": 1989038.0}, {"date": "2021-12-01", "close": 25.5, "volume": 2035929.0}, {"date": "2021-12-02", "close": 26.48, "volume": 2330262.0}, {"date": "2021-12-03", "close": 25.4, "volume": 2048073.0}, {"date": "2021-12-06", "close": 26.62, "volume": 1633387.0}, {"date": "2021-12-07", "close": 28.37, "volume": 1852182.0}, {"date": "2021-12-08", "close": 28.75, "volume": 1452110.0}, {"date": "2021-12-09", "close": 28.16, "volume": 1143998.0}, {"date": "2021-12-10", "close": 28.08, "volume": 855550.0}, {"date": "2021-12-13", "close": 27.58, "volume": 1357796.0}, {"date": "2021-12-14", "close": 27.09, "volume": 1113086.0}, {"date": "2021-12-15", "close": 26.93, "volume": 2443621.0}, {"date": "2021-12-16", "close": 25.94, "volume": 1962919.0}, {"date": "2021-12-17", "close": 25.99, "volume": 4260233.0}, {"date": "2021-12-20", "close": 24.43, "volume": 2810300.0}, {"date": "2021-12-21", "close": 27.03, "volume": 2782448.0}, {"date": "2021-12-22", "close": 27.02, "volume": 1212484.0}, {"date": "2021-12-23", "close": 27.01, "volume": 1427001.0}, {"date": "2021-12-27", "close": 27.51, "volume": 932961.0}, {"date": "2021-12-28", "close": 27.3, "volume": 960580.0}, {"date": "2021-12-29", "close": 27.35, "volume": 893725.0}, {"date": "2021-12-30", "close": 27.63, "volume": 926937.0}, {"date": "2021-12-31", "close": 27.44, "volume": 669824.0}, {"date": "2022-01-03", "close": 27.73, "volume": 1868382.0}, {"date": "2022-01-04", "close": 27.8, "volume": 1054495.0}, {"date": "2022-01-05", "close": 27.12, "volume": 1463929.0}, {"date": "2022-01-06", "close": 27.1, "volume": 1547919.0}, {"date": "2022-01-07", "close": 26.52, "volume": 1625779.0}, {"date": "2022-01-10", "close": 26.96, "volume": 2499590.0}, {"date": "2022-01-11", "close": 27.96, "volume": 1856317.0}, {"date": "2022-01-12", "close": 27.24, "volume": 1384199.0}, {"date": "2022-01-13", "close": 26.62, "volume": 889154.0}, {"date": "2022-01-14", "close": 25.92, "volume": 1495784.0}, {"date": "2022-01-18", "close": 24.37, "volume": 2332506.0}, {"date": "2022-01-19", "close": 24.42, "volume": 1753295.0}, {"date": "2022-01-20", "close": 23.9, "volume": 2114995.0}, {"date": "2022-01-21", "close": 24.16, "volume": 2135063.0}, {"date": "2022-01-24", "close": 25.12, "volume": 2240130.0}, {"date": "2022-01-25", "close": 24.14, "volume": 1639757.0}, {"date": "2022-01-26", "close": 23.18, "volume": 2107201.0}, {"date": "2022-01-27", "close": 22.63, "volume": 2109108.0}, {"date": "2022-01-28", "close": 23.3, "volume": 1024455.0}, {"date": "2022-01-31", "close": 23.86, "volume": 1785217.0}, {"date": "2022-02-01", "close": 24.17, "volume": 1110202.0}, {"date": "2022-02-02", "close": 24.07, "volume": 2046022.0}, {"date": "2022-02-03", "close": 23.8, "volume": 1836835.0}, {"date": "2022-02-04", "close": 23.6, "volume": 1685980.0}, {"date": "2022-02-07", "close": 24.01, "volume": 2143465.0}, {"date": "2022-02-08", "close": 24.52, "volume": 1230756.0}, {"date": "2022-02-09", "close": 25.35, "volume": 1826428.0}, {"date": "2022-02-10", "close": 25.33, "volume": 3363475.0}, {"date": "2022-02-11", "close": 22.92, "volume": 6411539.0}, {"date": "2022-02-14", "close": 23.6, "volume": 3298418.0}, {"date": "2022-02-15", "close": 24.93, "volume": 2554481.0}, {"date": "2022-02-16", "close": 24.75, "volume": 1315289.0}, {"date": "2022-02-17", "close": 23.41, "volume": 1361446.0}, {"date": "2022-02-18", "close": 23.38, "volume": 1635380.0}, {"date": "2022-02-22", "close": 22.75, "volume": 2107303.0}, {"date": "2022-02-23", "close": 22.28, "volume": 1673898.0}, {"date": "2022-02-24", "close": 23.48, "volume": 1658884.0}, {"date": "2022-02-25", "close": 23.99, "volume": 1194790.0}, {"date": "2022-02-28", "close": 24.74, "volume": 2101279.0}, {"date": "2022-03-01", "close": 24.22, "volume": 1800421.0}, {"date": "2022-03-02", "close": 24.71, "volume": 2222501.0}, {"date": "2022-03-03", "close": 23.79, "volume": 1662946.0}, {"date": "2022-03-04", "close": 22.92, "volume": 1768357.0}, {"date": "2022-03-07", "close": 20.77, "volume": 3049060.0}, {"date": "2022-03-08", "close": 21.64, "volume": 2237697.0}, {"date": "2022-03-09", "close": 23.15, "volume": 1810717.0}, {"date": "2022-03-10", "close": 22.86, "volume": 1391640.0}, {"date": "2022-03-11", "close": 22.59, "volume": 1073407.0}, {"date": "2022-03-14", "close": 21.69, "volume": 1435941.0}, {"date": "2022-03-15", "close": 21.82, "volume": 1800471.0}, {"date": "2022-03-16", "close": 23.98, "volume": 2419823.0}, {"date": "2022-03-17", "close": 24.25, "volume": 1550680.0}, {"date": "2022-03-18", "close": 24.41, "volume": 1838617.0}, {"date": "2022-03-21", "close": 23.88, "volume": 920437.0}, {"date": "2022-03-22", "close": 24.39, "volume": 1130971.0}, {"date": "2022-03-23", "close": 24.15, "volume": 1734646.0}, {"date": "2022-03-24", "close": 23.48, "volume": 1276386.0}, {"date": "2022-03-25", "close": 23.5, "volume": 739883.0}, {"date": "2022-03-28", "close": 23.57, "volume": 998055.0}, {"date": "2022-03-29", "close": 25.06, "volume": 1838387.0}, {"date": "2022-03-30", "close": 24.25, "volume": 1089915.0}, {"date": "2022-03-31", "close": 23.42, "volume": 1459475.0}, {"date": "2022-04-01", "close": 23.45, "volume": 1390958.0}, {"date": "2022-04-04", "close": 23.82, "volume": 1166126.0}, {"date": "2022-04-05", "close": 23.11, "volume": 1941408.0}, {"date": "2022-04-06", "close": 22.41, "volume": 1661178.0}, {"date": "2022-04-07", "close": 22.19, "volume": 2846308.0}, {"date": "2022-04-08", "close": 22.42, "volume": 1672595.0}, {"date": "2022-04-11", "close": 22.2, "volume": 1619120.0}, {"date": "2022-04-12", "close": 21.83, "volume": 1720749.0}, {"date": "2022-04-13", "close": 22.87, "volume": 2118341.0}, {"date": "2022-04-14", "close": 22.3, "volume": 1326255.0}, {"date": "2022-04-18", "close": 22.19, "volume": 2421533.0}, {"date": "2022-04-19", "close": 23.07, "volume": 1708882.0}, {"date": "2022-04-20", "close": 23.62, "volume": 1960654.0}, {"date": "2022-04-21", "close": 23.02, "volume": 1487434.0}, {"date": "2022-04-22", "close": 22.66, "volume": 1232220.0}, {"date": "2022-04-25", "close": 23.4, "volume": 2080928.0}, {"date": "2022-04-26", "close": 21.64, "volume": 3545182.0}, {"date": "2022-04-27", "close": 22.43, "volume": 1955441.0}, {"date": "2022-04-28", "close": 22.62, "volume": 1585381.0}, {"date": "2022-04-29", "close": 21.94, "volume": 1837825.0}, {"date": "2022-05-02", "close": 22.27, "volume": 2265261.0}, {"date": "2022-05-03", "close": 21.75, "volume": 1897257.0}, {"date": "2022-05-04", "close": 21.82, "volume": 2825818.0}, {"date": "2022-05-05", "close": 20.78, "volume": 2604449.0}, {"date": "2022-05-06", "close": 20.24, "volume": 2086397.0}, {"date": "2022-05-09", "close": 18.32, "volume": 2963311.0}, {"date": "2022-05-10", "close": 17.96, "volume": 3976333.0}, {"date": "2022-05-11", "close": 19.8, "volume": 4321664.0}, {"date": "2022-05-12", "close": 20.84, "volume": 3470067.0}, {"date": "2022-05-13", "close": 21.65, "volume": 1941294.0}, {"date": "2022-05-16", "close": 21.39, "volume": 1777653.0}, {"date": "2022-05-17", "close": 21.82, "volume": 1913997.0}, {"date": "2022-05-18", "close": 20.46, "volume": 1873114.0}, {"date": "2022-05-19", "close": 20.1, "volume": 2162550.0}, {"date": "2022-05-20", "close": 20.16, "volume": 1851223.0}, {"date": "2022-05-23", "close": 19.84, "volume": 1814902.0}, {"date": "2022-05-24", "close": 18.93, "volume": 1931668.0}, {"date": "2022-05-25", "close": 19.71, "volume": 1613957.0}, {"date": "2022-05-26", "close": 20.95, "volume": 1902688.0}, {"date": "2022-05-27", "close": 21.99, "volume": 4225677.0}, {"date": "2022-05-31", "close": 21.71, "volume": 1670815.0}, {"date": "2022-06-01", "close": 21.36, "volume": 1645843.0}, {"date": "2022-06-02", "close": 22.7, "volume": 1737972.0}, {"date": "2022-06-03", "close": 22.25, "volume": 949295.0}, {"date": "2022-06-06", "close": 22.33, "volume": 1281077.0}, {"date": "2022-06-07", "close": 22.84, "volume": 1269417.0}, {"date": "2022-06-08", "close": 22.44, "volume": 1075438.0}, {"date": "2022-06-09", "close": 22.39, "volume": 1029298.0}, {"date": "2022-06-10", "close": 21.85, "volume": 1202663.0}, {"date": "2022-06-13", "close": 20.85, "volume": 1781366.0}, {"date": "2022-06-14", "close": 20.75, "volume": 1353534.0}, {"date": "2022-06-15", "close": 21.2, "volume": 1339961.0}, {"date": "2022-06-16", "close": 19.78, "volume": 1407629.0}, {"date": "2022-06-17", "close": 21.02, "volume": 2850733.0}, {"date": "2022-06-21", "close": 20.89, "volume": 1256720.0}, {"date": "2022-06-22", "close": 20.3, "volume": 1795046.0}, {"date": "2022-06-23", "close": 20.98, "volume": 1957674.0}, {"date": "2022-06-24", "close": 20.83, "volume": 5007295.0}, {"date": "2022-06-27", "close": 21.29, "volume": 1890361.0}, {"date": "2022-06-28", "close": 20.39, "volume": 1592437.0}, {"date": "2022-06-29", "close": 20.44, "volume": 1228376.0}, {"date": "2022-06-30", "close": 20.4, "volume": 1451369.0}, {"date": "2022-07-01", "close": 20.4, "volume": 1010714.0}, {"date": "2022-07-05", "close": 20.48, "volume": 2378231.0}, {"date": "2022-07-06", "close": 20.3, "volume": 1858624.0}, {"date": "2022-07-07", "close": 21.25, "volume": 2376037.0}, {"date": "2022-07-08", "close": 21.26, "volume": 931156.0}, {"date": "2022-07-11", "close": 20.64, "volume": 921969.0}, {"date": "2022-07-12", "close": 20.74, "volume": 1370406.0}, {"date": "2022-07-13", "close": 21.05, "volume": 1159697.0}, {"date": "2022-07-14", "close": 20.38, "volume": 1215259.0}, {"date": "2022-07-15", "close": 21.26, "volume": 1828547.0}, {"date": "2022-07-18", "close": 21.24, "volume": 1187742.0}, {"date": "2022-07-19", "close": 21.74, "volume": 1922945.0}, {"date": "2022-07-20", "close": 21.8, "volume": 2706698.0}, {"date": "2022-07-21", "close": 22.3, "volume": 1255300.0}, {"date": "2022-07-22", "close": 21.95, "volume": 1407508.0}, {"date": "2022-07-25", "close": 21.98, "volume": 979716.0}, {"date": "2022-07-26", "close": 21.55, "volume": 881769.0}, {"date": "2022-07-27", "close": 22.05, "volume": 1886161.0}, {"date": "2022-07-28", "close": 22.48, "volume": 950046.0}, {"date": "2022-07-29", "close": 22.95, "volume": 1365946.0}, {"date": "2022-08-01", "close": 22.98, "volume": 1384494.0}, {"date": "2022-08-02", "close": 23.08, "volume": 1211009.0}, {"date": "2022-08-03", "close": 23.29, "volume": 1953122.0}, {"date": "2022-08-04", "close": 23.24, "volume": 2492069.0}, {"date": "2022-08-05", "close": 22.82, "volume": 3491831.0}, {"date": "2022-08-08", "close": 22.7, "volume": 2756116.0}, {"date": "2022-08-09", "close": 21.91, "volume": 1494997.0}, {"date": "2022-08-10", "close": 23.28, "volume": 2002626.0}, {"date": "2022-08-11", "close": 24.02, "volume": 3023271.0}, {"date": "2022-08-12", "close": 24.3, "volume": 1250048.0}, {"date": "2022-08-15", "close": 24.55, "volume": 1356694.0}, {"date": "2022-08-16", "close": 24.99, "volume": 1594405.0}, {"date": "2022-08-17", "close": 24.93, "volume": 1525078.0}, {"date": "2022-08-18", "close": 24.77, "volume": 1069196.0}, {"date": "2022-08-19", "close": 23.76, "volume": 2038187.0}, {"date": "2022-08-22", "close": 23.13, "volume": 1314186.0}, {"date": "2022-08-23", "close": 23.11, "volume": 843334.0}, {"date": "2022-08-24", "close": 23.01, "volume": 714509.0}, {"date": "2022-08-25", "close": 23.58, "volume": 1234525.0}, {"date": "2022-08-26", "close": 22.7, "volume": 1135571.0}, {"date": "2022-08-29", "close": 22.54, "volume": 1181452.0}, {"date": "2022-08-30", "close": 22.74, "volume": 1833492.0}, {"date": "2022-08-31", "close": 22.13, "volume": 1543332.0}, {"date": "2022-09-01", "close": 22.12, "volume": 1019560.0}, {"date": "2022-09-02", "close": 21.95, "volume": 1498929.0}, {"date": "2022-09-06", "close": 21.33, "volume": 2101270.0}, {"date": "2022-09-07", "close": 22.34, "volume": 804468.0}, {"date": "2022-09-08", "close": 22.46, "volume": 1804868.0}, {"date": "2022-09-09", "close": 23.03, "volume": 1397587.0}, {"date": "2022-09-12", "close": 23.16, "volume": 1147986.0}, {"date": "2022-09-13", "close": 22.37, "volume": 1188243.0}, {"date": "2022-09-14", "close": 22.92, "volume": 1292938.0}, {"date": "2022-09-15", "close": 22.59, "volume": 1580564.0}, {"date": "2022-09-16", "close": 21.63, "volume": 5579314.0}, {"date": "2022-09-19", "close": 21.9, "volume": 893329.0}, {"date": "2022-09-20", "close": 21.58, "volume": 871397.0}, {"date": "2022-09-21", "close": 21.27, "volume": 834495.0}, {"date": "2022-09-22", "close": 20.37, "volume": 1212238.0}, {"date": "2022-09-23", "close": 19.71, "volume": 1651108.0}, {"date": "2022-09-26", "close": 19.28, "volume": 1330128.0}, {"date": "2022-09-27", "close": 19.72, "volume": 1143361.0}, {"date": "2022-09-28", "close": 20.28, "volume": 1422962.0}, {"date": "2022-09-29", "close": 19.67, "volume": 990637.0}, {"date": "2022-09-30", "close": 19.26, "volume": 1297329.0}, {"date": "2022-10-03", "close": 19.29, "volume": 2011631.0}, {"date": "2022-10-04", "close": 20.43, "volume": 1323697.0}, {"date": "2022-10-05", "close": 19.65, "volume": 3074595.0}, {"date": "2022-10-06", "close": 19.16, "volume": 2746229.0}, {"date": "2022-10-07", "close": 18.35, "volume": 2433541.0}, {"date": "2022-10-10", "close": 18.25, "volume": 2040135.0}, {"date": "2022-10-11", "close": 18.06, "volume": 1889466.0}, {"date": "2022-10-12", "close": 18.06, "volume": 1549575.0}, {"date": "2022-10-13", "close": 18.0, "volume": 1903844.0}, {"date": "2022-10-14", "close": 17.46, "volume": 1112698.0}, {"date": "2022-10-17", "close": 17.99, "volume": 1789468.0}, {"date": "2022-10-18", "close": 18.13, "volume": 1880091.0}, {"date": "2022-10-19", "close": 17.43, "volume": 1373385.0}, {"date": "2022-10-20", "close": 17.24, "volume": 1330988.0}, {"date": "2022-10-21", "close": 17.12, "volume": 1831078.0}, {"date": "2022-10-24", "close": 17.24, "volume": 1238887.0}, {"date": "2022-10-25", "close": 17.87, "volume": 2072606.0}, {"date": "2022-10-26", "close": 18.23, "volume": 1472958.0}, {"date": "2022-10-27", "close": 18.23, "volume": 1321687.0}, {"date": "2022-10-28", "close": 18.68, "volume": 1162630.0}, {"date": "2022-10-31", "close": 18.72, "volume": 1979119.0}, {"date": "2022-11-01", "close": 18.76, "volume": 1702764.0}, {"date": "2022-11-02", "close": 17.82, "volume": 2048908.0}, {"date": "2022-11-03", "close": 17.43, "volume": 2009830.0}, {"date": "2022-11-04", "close": 18.8, "volume": 4050940.0}, {"date": "2022-11-07", "close": 18.79, "volume": 1328966.0}, {"date": "2022-11-08", "close": 18.92, "volume": 1877242.0}, {"date": "2022-11-09", "close": 18.77, "volume": 1859169.0}, {"date": "2022-11-10", "close": 20.04, "volume": 1919170.0}, {"date": "2022-11-11", "close": 21.45, "volume": 2805991.0}, {"date": "2022-11-14", "close": 21.64, "volume": 2996260.0}, {"date": "2022-11-15", "close": 21.86, "volume": 1597976.0}, {"date": "2022-11-16", "close": 21.35, "volume": 1545820.0}, {"date": "2022-11-17", "close": 21.07, "volume": 1055663.0}, {"date": "2022-11-18", "close": 20.43, "volume": 1474340.0}, {"date": "2022-11-21", "close": 20.13, "volume": 983874.0}, {"date": "2022-11-22", "close": 20.41, "volume": 1135580.0}, {"date": "2022-11-23", "close": 20.64, "volume": 693328.0}, {"date": "2022-11-25", "close": 20.42, "volume": 339736.0}, {"date": "2022-11-28", "close": 20.31, "volume": 678838.0}, {"date": "2022-11-29", "close": 20.46, "volume": 714897.0}, {"date": "2022-11-30", "close": 20.95, "volume": 1447813.0}, {"date": "2022-12-01", "close": 21.5, "volume": 1050608.0}, {"date": "2022-12-02", "close": 22.02, "volume": 964503.0}, {"date": "2022-12-05", "close": 21.55, "volume": 871361.0}, {"date": "2022-12-06", "close": 21.87, "volume": 2105681.0}, {"date": "2022-12-07", "close": 22.11, "volume": 1202675.0}, {"date": "2022-12-08", "close": 22.21, "volume": 1028416.0}, {"date": "2022-12-09", "close": 21.91, "volume": 791969.0}, {"date": "2022-12-12", "close": 21.99, "volume": 1328410.0}, {"date": "2022-12-13", "close": 21.85, "volume": 1130133.0}, {"date": "2022-12-14", "close": 21.58, "volume": 1113076.0}, {"date": "2022-12-15", "close": 20.92, "volume": 1573263.0}, {"date": "2022-12-16", "close": 20.47, "volume": 2331845.0}, {"date": "2022-12-19", "close": 19.85, "volume": 936624.0}, {"date": "2022-12-20", "close": 19.84, "volume": 1414745.0}, {"date": "2022-12-21", "close": 20.2, "volume": 1327969.0}, {"date": "2022-12-22", "close": 19.83, "volume": 1072779.0}, {"date": "2022-12-23", "close": 19.72, "volume": 599991.0}, {"date": "2022-12-27", "close": 19.43, "volume": 884380.0}, {"date": "2022-12-28", "close": 18.95, "volume": 1039789.0}, {"date": "2022-12-29", "close": 19.51, "volume": 819444.0}, {"date": "2022-12-30", "close": 19.75, "volume": 1262858.0}, {"date": "2023-01-03", "close": 19.69, "volume": 1281925.0}, {"date": "2023-01-04", "close": 20.27, "volume": 1194442.0}, {"date": "2023-01-05", "close": 20.32, "volume": 951319.0}, {"date": "2023-01-06", "close": 20.62, "volume": 1062140.0}, {"date": "2023-01-09", "close": 20.76, "volume": 1293841.0}, {"date": "2023-01-10", "close": 21.02, "volume": 846119.0}, {"date": "2023-01-11", "close": 21.2, "volume": 1094142.0}, {"date": "2023-01-12", "close": 22.27, "volume": 3482339.0}, {"date": "2023-01-13", "close": 22.46, "volume": 919898.0}, {"date": "2023-01-17", "close": 22.8, "volume": 779751.0}, {"date": "2023-01-18", "close": 22.54, "volume": 1226910.0}, {"date": "2023-01-19", "close": 22.61, "volume": 1532154.0}, {"date": "2023-01-20", "close": 23.0, "volume": 1795028.0}, {"date": "2023-01-23", "close": 23.23, "volume": 1040988.0}, {"date": "2023-01-24", "close": 23.15, "volume": 1166716.0}, {"date": "2023-01-25", "close": 23.52, "volume": 1170002.0}, {"date": "2023-01-26", "close": 23.48, "volume": 633369.0}, {"date": "2023-01-27", "close": 23.76, "volume": 982482.0}, {"date": "2023-01-30", "close": 23.91, "volume": 1474981.0}, {"date": "2023-01-31", "close": 24.49, "volume": 1668046.0}, {"date": "2023-02-01", "close": 24.95, "volume": 1725610.0}, {"date": "2023-02-02", "close": 25.78, "volume": 1661571.0}, {"date": "2023-02-03", "close": 25.44, "volume": 1798108.0}, {"date": "2023-02-06", "close": 24.78, "volume": 2112298.0}, {"date": "2023-02-07", "close": 24.75, "volume": 1491631.0}, {"date": "2023-02-08", "close": 24.14, "volume": 1724280.0}, {"date": "2023-02-09", "close": 23.79, "volume": 2457392.0}, {"date": "2023-02-10", "close": 23.17, "volume": 4416989.0}, {"date": "2023-02-13", "close": 23.83, "volume": 2161741.0}, {"date": "2023-02-14", "close": 23.88, "volume": 1869348.0}, {"date": "2023-02-15", "close": 24.13, "volume": 1616090.0}, {"date": "2023-02-16", "close": 24.02, "volume": 1465039.0}, {"date": "2023-02-17", "close": 23.81, "volume": 1020645.0}, {"date": "2023-02-21", "close": 23.33, "volume": 725423.0}, {"date": "2023-02-22", "close": 23.49, "volume": 1418749.0}, {"date": "2023-02-23", "close": 23.76, "volume": 1146328.0}, {"date": "2023-02-24", "close": 23.41, "volume": 892424.0}, {"date": "2023-02-27", "close": 23.46, "volume": 727603.0}, {"date": "2023-02-28", "close": 23.18, "volume": 1661359.0}, {"date": "2023-03-01", "close": 23.41, "volume": 1974928.0}, {"date": "2023-03-02", "close": 23.42, "volume": 1105503.0}, {"date": "2023-03-03", "close": 23.63, "volume": 989402.0}, {"date": "2023-03-06", "close": 23.72, "volume": 1423250.0}, {"date": "2023-03-07", "close": 23.02, "volume": 1995724.0}, {"date": "2023-03-08", "close": 23.12, "volume": 1083188.0}, {"date": "2023-03-09", "close": 22.92, "volume": 1340222.0}, {"date": "2023-03-10", "close": 22.54, "volume": 1658280.0}, {"date": "2023-03-13", "close": 22.21, "volume": 1739810.0}, {"date": "2023-03-14", "close": 22.22, "volume": 2011932.0}, {"date": "2023-03-15", "close": 21.41, "volume": 2847610.0}, {"date": "2023-03-16", "close": 21.45, "volume": 1938561.0}, {"date": "2023-03-17", "close": 20.93, "volume": 2148350.0}, {"date": "2023-03-20", "close": 20.97, "volume": 1376525.0}, {"date": "2023-03-21", "close": 21.47, "volume": 1261087.0}, {"date": "2023-03-22", "close": 20.67, "volume": 1916232.0}, {"date": "2023-03-23", "close": 20.49, "volume": 2206916.0}, {"date": "2023-03-24", "close": 20.54, "volume": 2094408.0}, {"date": "2023-03-27", "close": 20.66, "volume": 1414225.0}, {"date": "2023-03-28", "close": 20.9, "volume": 1497756.0}, {"date": "2023-03-29", "close": 21.0, "volume": 1221257.0}, {"date": "2023-03-30", "close": 21.16, "volume": 1398634.0}, {"date": "2023-03-31", "close": 21.62, "volume": 1877184.0}, {"date": "2023-04-03", "close": 21.72, "volume": 1191494.0}, {"date": "2023-04-04", "close": 21.46, "volume": 1182174.0}, {"date": "2023-04-05", "close": 20.84, "volume": 1351583.0}, {"date": "2023-04-06", "close": 20.7, "volume": 1248145.0}, {"date": "2023-04-10", "close": 21.71, "volume": 2584996.0}, {"date": "2023-04-11", "close": 22.51, "volume": 2163769.0}, {"date": "2023-04-12", "close": 22.34, "volume": 991316.0}, {"date": "2023-04-13", "close": 22.38, "volume": 889859.0}, {"date": "2023-04-14", "close": 22.4, "volume": 961787.0}, {"date": "2023-04-17", "close": 22.29, "volume": 852194.0}, {"date": "2023-04-18", "close": 22.65, "volume": 907062.0}, {"date": "2023-04-19", "close": 22.83, "volume": 814329.0}, {"date": "2023-04-20", "close": 22.62, "volume": 1103012.0}, {"date": "2023-04-21", "close": 22.87, "volume": 1324424.0}, {"date": "2023-04-24", "close": 22.69, "volume": 1555142.0}, {"date": "2023-04-25", "close": 22.21, "volume": 1246211.0}, {"date": "2023-04-26", "close": 22.11, "volume": 1109570.0}, {"date": "2023-04-27", "close": 22.29, "volume": 1296155.0}, {"date": "2023-04-28", "close": 22.17, "volume": 1359338.0}, {"date": "2023-05-01", "close": 21.95, "volume": 1170397.0}, {"date": "2023-05-02", "close": 22.09, "volume": 1974111.0}, {"date": "2023-05-03", "close": 22.27, "volume": 1401516.0}, {"date": "2023-05-04", "close": 22.18, "volume": 1148744.0}, {"date": "2023-05-05", "close": 22.34, "volume": 1105486.0}, {"date": "2023-05-08", "close": 21.84, "volume": 2757121.0}, {"date": "2023-05-09", "close": 21.64, "volume": 2610742.0}, {"date": "2023-05-10", "close": 18.8, "volume": 11216740.0}, {"date": "2023-05-11", "close": 17.59, "volume": 6195737.0}, {"date": "2023-05-12", "close": 17.28, "volume": 5099279.0}, {"date": "2023-05-15", "close": 18.18, "volume": 4525727.0}, {"date": "2023-05-16", "close": 17.37, "volume": 3088129.0}, {"date": "2023-05-17", "close": 17.95, "volume": 3752688.0}, {"date": "2023-05-18", "close": 17.46, "volume": 3409984.0}, {"date": "2023-05-19", "close": 16.5, "volume": 5483304.0}, {"date": "2023-05-22", "close": 16.45, "volume": 4435187.0}, {"date": "2023-05-23", "close": 16.76, "volume": 3305824.0}, {"date": "2023-05-24", "close": 17.27, "volume": 4147169.0}, {"date": "2023-05-25", "close": 17.15, "volume": 3483011.0}, {"date": "2023-05-26", "close": 17.13, "volume": 1947653.0}, {"date": "2023-05-30", "close": 17.27, "volume": 1676368.0}, {"date": "2023-05-31", "close": 17.07, "volume": 2286499.0}, {"date": "2023-06-01", "close": 17.44, "volume": 2840009.0}, {"date": "2023-06-02", "close": 18.35, "volume": 3159716.0}, {"date": "2023-06-05", "close": 18.29, "volume": 2375715.0}, {"date": "2023-06-06", "close": 19.3, "volume": 5298467.0}, {"date": "2023-06-07", "close": 19.59, "volume": 3568573.0}, {"date": "2023-06-08", "close": 19.34, "volume": 2507480.0}, {"date": "2023-06-09", "close": 19.64, "volume": 2104039.0}, {"date": "2023-06-12", "close": 19.63, "volume": 2705213.0}, {"date": "2023-06-13", "close": 19.66, "volume": 3906715.0}, {"date": "2023-06-14", "close": 19.54, "volume": 1954827.0}, {"date": "2023-06-15", "close": 19.78, "volume": 2204726.0}, {"date": "2023-06-16", "close": 19.46, "volume": 3305188.0}, {"date": "2023-06-20", "close": 19.03, "volume": 2573364.0}, {"date": "2023-06-21", "close": 19.24, "volume": 1911396.0}, {"date": "2023-06-22", "close": 19.19, "volume": 1346371.0}, {"date": "2023-06-23", "close": 19.2, "volume": 3324758.0}, {"date": "2023-06-26", "close": 19.31, "volume": 1675523.0}, {"date": "2023-06-27", "close": 19.92, "volume": 1976972.0}, {"date": "2023-06-28", "close": 19.71, "volume": 1446509.0}, {"date": "2023-06-29", "close": 19.89, "volume": 1455181.0}, {"date": "2023-06-30", "close": 19.85, "volume": 3600067.0}, {"date": "2023-07-03", "close": 20.05, "volume": 1221443.0}, {"date": "2023-07-05", "close": 19.92, "volume": 1475120.0}, {"date": "2023-07-06", "close": 19.56, "volume": 1901394.0}, {"date": "2023-07-07", "close": 19.74, "volume": 1475660.0}, {"date": "2023-07-10", "close": 20.05, "volume": 1911396.0}, {"date": "2023-07-11", "close": 20.31, "volume": 1853653.0}, {"date": "2023-07-12", "close": 20.45, "volume": 2475731.0}, {"date": "2023-07-13", "close": 20.31, "volume": 1568938.0}, {"date": "2023-07-14", "close": 19.58, "volume": 2645341.0}, {"date": "2023-07-17", "close": 19.6, "volume": 2325285.0}, {"date": "2023-07-18", "close": 19.57, "volume": 1477071.0}, {"date": "2023-07-19", "close": 20.0, "volume": 2843205.0}, {"date": "2023-07-20", "close": 19.56, "volume": 1470782.0}, {"date": "2023-07-21", "close": 19.41, "volume": 1583556.0}, {"date": "2023-07-24", "close": 19.64, "volume": 1705512.0}, {"date": "2023-07-25", "close": 19.44, "volume": 2209174.0}, {"date": "2023-07-26", "close": 19.84, "volume": 1706882.0}, {"date": "2023-07-27", "close": 19.45, "volume": 1457636.0}, {"date": "2023-07-28", "close": 19.62, "volume": 1255833.0}, {"date": "2023-07-31", "close": 19.97, "volume": 1432138.0}, {"date": "2023-08-01", "close": 19.86, "volume": 1131240.0}, {"date": "2023-08-02", "close": 19.38, "volume": 1717753.0}, {"date": "2023-08-03", "close": 18.99, "volume": 2747409.0}, {"date": "2023-08-04", "close": 19.21, "volume": 2249770.0}, {"date": "2023-08-07", "close": 18.8, "volume": 2790486.0}, {"date": "2023-08-08", "close": 18.25, "volume": 4324431.0}, {"date": "2023-08-09", "close": 16.96, "volume": 10437550.0}, {"date": "2023-08-10", "close": 16.78, "volume": 3389252.0}, {"date": "2023-08-11", "close": 16.8, "volume": 3994565.0}, {"date": "2023-08-14", "close": 17.08, "volume": 1599067.0}, {"date": "2023-08-15", "close": 16.49, "volume": 2138241.0}, {"date": "2023-08-16", "close": 16.52, "volume": 2020833.0}, {"date": "2023-08-17", "close": 16.31, "volume": 1925706.0}, {"date": "2023-08-18", "close": 16.39, "volume": 1634761.0}, {"date": "2023-08-21", "close": 16.26, "volume": 1926514.0}, {"date": "2023-08-22", "close": 16.35, "volume": 1541799.0}, {"date": "2023-08-23", "close": 16.63, "volume": 1606946.0}, {"date": "2023-08-24", "close": 16.21, "volume": 1480956.0}, {"date": "2023-08-25", "close": 16.43, "volume": 2038144.0}, {"date": "2023-08-28", "close": 16.71, "volume": 3567233.0}, {"date": "2023-08-29", "close": 17.2, "volume": 3577410.0}, {"date": "2023-08-30", "close": 17.35, "volume": 2079335.0}, {"date": "2023-08-31", "close": 17.44, "volume": 3618243.0}, {"date": "2023-09-01", "close": 17.41, "volume": 1576670.0}, {"date": "2023-09-05", "close": 16.94, "volume": 2452565.0}, {"date": "2023-09-06", "close": 16.94, "volume": 1491306.0}, {"date": "2023-09-07", "close": 16.43, "volume": 1775337.0}, {"date": "2023-09-08", "close": 16.49, "volume": 2171931.0}, {"date": "2023-09-11", "close": 16.46, "volume": 1945099.0}, {"date": "2023-09-12", "close": 16.58, "volume": 2182857.0}, {"date": "2023-09-13", "close": 16.45, "volume": 2076566.0}, {"date": "2023-09-14", "close": 16.73, "volume": 2090209.0}, {"date": "2023-09-15", "close": 16.22, "volume": 3210211.0}, {"date": "2023-09-18", "close": 15.91, "volume": 2584420.0}, {"date": "2023-09-19", "close": 15.73, "volume": 2443340.0}, {"date": "2023-09-20", "close": 15.23, "volume": 4284666.0}, {"date": "2023-09-21", "close": 14.59, "volume": 3081992.0}, {"date": "2023-09-22", "close": 14.3, "volume": 2704230.0}, {"date": "2023-09-25", "close": 14.08, "volume": 4657040.0}, {"date": "2023-09-26", "close": 13.74, "volume": 4011253.0}, {"date": "2023-09-27", "close": 13.48, "volume": 4607537.0}, {"date": "2023-09-28", "close": 13.53, "volume": 3799536.0}, {"date": "2023-09-29", "close": 13.84, "volume": 3922708.0}, {"date": "2023-10-02", "close": 13.5, "volume": 3442028.0}, {"date": "2023-10-03", "close": 13.5, "volume": 3414064.0}, {"date": "2023-10-04", "close": 13.45, "volume": 2245211.0}, {"date": "2023-10-05", "close": 13.41, "volume": 2403829.0}, {"date": "2023-10-06", "close": 13.57, "volume": 2399366.0}, {"date": "2023-10-09", "close": 13.33, "volume": 1849999.0}, {"date": "2023-10-10", "close": 13.59, "volume": 2334962.0}, {"date": "2023-10-11", "close": 13.36, "volume": 1980244.0}, {"date": "2023-10-12", "close": 12.86, "volume": 2816299.0}, {"date": "2023-10-13", "close": 12.65, "volume": 2591008.0}, {"date": "2023-10-16", "close": 13.3, "volume": 3111675.0}, {"date": "2023-10-17", "close": 13.92, "volume": 3315810.0}, {"date": "2023-10-18", "close": 13.58, "volume": 2357487.0}, {"date": "2023-10-19", "close": 13.38, "volume": 2174884.0}, {"date": "2023-10-20", "close": 13.06, "volume": 2253386.0}, {"date": "2023-10-23", "close": 12.83, "volume": 2058186.0}, {"date": "2023-10-24", "close": 12.92, "volume": 1647628.0}, {"date": "2023-10-25", "close": 12.59, "volume": 2707142.0}, {"date": "2023-10-26", "close": 12.68, "volume": 1550560.0}, {"date": "2023-10-27", "close": 12.13, "volume": 3194709.0}, {"date": "2023-10-30", "close": 12.3, "volume": 1814713.0}, {"date": "2023-10-31", "close": 12.22, "volume": 2780741.0}, {"date": "2023-11-01", "close": 11.78, "volume": 4749352.0}, {"date": "2023-11-02", "close": 12.71, "volume": 4776331.0}, {"date": "2023-11-03", "close": 13.02, "volume": 2855857.0}, {"date": "2023-11-06", "close": 12.84, "volume": 2095735.0}, {"date": "2023-11-07", "close": 13.06, "volume": 2790510.0}, {"date": "2023-11-08", "close": 12.45, "volume": 5339086.0}, {"date": "2023-11-09", "close": 10.35, "volume": 14663880.0}, {"date": "2023-11-10", "close": 10.05, "volume": 6940211.0}, {"date": "2023-11-13", "close": 10.07, "volume": 5019737.0}, {"date": "2023-11-14", "close": 11.2, "volume": 8101731.0}, {"date": "2023-11-15", "close": 11.88, "volume": 6011167.0}, {"date": "2023-11-16", "close": 11.61, "volume": 4188320.0}, {"date": "2023-11-17", "close": 11.92, "volume": 2798400.0}, {"date": "2023-11-20", "close": 12.02, "volume": 2890368.0}, {"date": "2023-11-21", "close": 11.47, "volume": 2969796.0}, {"date": "2023-11-22", "close": 11.69, "volume": 2499086.0}, {"date": "2023-11-24", "close": 11.76, "volume": 990802.0}, {"date": "2023-11-27", "close": 11.85, "volume": 3674159.0}, {"date": "2023-11-28", "close": 12.29, "volume": 3752467.0}, {"date": "2023-11-29", "close": 12.26, "volume": 2704972.0}, {"date": "2023-11-30", "close": 12.26, "volume": 3577628.0}, {"date": "2023-12-01", "close": 13.07, "volume": 2872142.0}, {"date": "2023-12-04", "close": 13.15, "volume": 4227052.0}, {"date": "2023-12-05", "close": 12.3, "volume": 3968754.0}, {"date": "2023-12-06", "close": 12.38, "volume": 3140644.0}, {"date": "2023-12-07", "close": 12.67, "volume": 2011307.0}, {"date": "2023-12-08", "close": 12.85, "volume": 3074447.0}, {"date": "2023-12-11", "close": 12.99, "volume": 2441677.0}, {"date": "2023-12-12", "close": 12.6, "volume": 2644449.0}, {"date": "2023-12-13", "close": 13.53, "volume": 3715079.0}, {"date": "2023-12-14", "close": 14.24, "volume": 4110699.0}, {"date": "2023-12-15", "close": 13.98, "volume": 30959060.0}, {"date": "2023-12-18", "close": 13.94, "volume": 3235433.0}, {"date": "2023-12-19", "close": 14.4, "volume": 3712857.0}, {"date": "2023-12-20", "close": 13.95, "volume": 2764206.0}, {"date": "2023-12-21", "close": 14.23, "volume": 2936472.0}, {"date": "2023-12-22", "close": 14.26, "volume": 2030667.0}, {"date": "2023-12-26", "close": 14.53, "volume": 2767828.0}, {"date": "2023-12-27", "close": 14.56, "volume": 1922719.0}, {"date": "2023-12-28", "close": 14.61, "volume": 1905045.0}, {"date": "2023-12-29", "close": 14.34, "volume": 2135715.0}, {"date": "2024-01-02", "close": 14.23, "volume": 2588211.0}, {"date": "2024-01-03", "close": 13.35, "volume": 2810169.0}, {"date": "2024-01-04", "close": 13.34, "volume": 2555252.0}, {"date": "2024-01-05", "close": 13.96, "volume": 4411626.0}, {"date": "2024-01-08", "close": 14.48, "volume": 3234870.0}, {"date": "2024-01-09", "close": 14.49, "volume": 2818509.0}, {"date": "2024-01-10", "close": 14.69, "volume": 2436546.0}, {"date": "2024-01-11", "close": 14.16, "volume": 2558955.0}, {"date": "2024-01-12", "close": 13.81, "volume": 1851478.0}, {"date": "2024-01-16", "close": 14.05, "volume": 2602026.0}, {"date": "2024-01-17", "close": 13.4, "volume": 3122220.0}, {"date": "2024-01-18", "close": 13.83, "volume": 2494858.0}, {"date": "2024-01-19", "close": 13.93, "volume": 1815137.0}, {"date": "2024-01-22", "close": 14.42, "volume": 3188903.0}, {"date": "2024-01-23", "close": 14.44, "volume": 2208178.0}, {"date": "2024-01-24", "close": 14.02, "volume": 2685315.0}, {"date": "2024-01-25", "close": 13.98, "volume": 2127518.0}, {"date": "2024-01-26", "close": 13.89, "volume": 1562897.0}, {"date": "2024-01-29", "close": 14.01, "volume": 2035505.0}, {"date": "2024-01-30", "close": 13.66, "volume": 1659910.0}, {"date": "2024-01-31", "close": 13.17, "volume": 2364759.0}, {"date": "2024-02-01", "close": 13.68, "volume": 3352835.0}, {"date": "2024-02-02", "close": 13.51, "volume": 2594660.0}, {"date": "2024-02-05", "close": 13.07, "volume": 2276075.0}, {"date": "2024-02-06", "close": 13.27, "volume": 2088085.0}, {"date": "2024-02-07", "close": 13.01, "volume": 3580330.0}, {"date": "2024-02-08", "close": 13.45, "volume": 2472228.0}, {"date": "2024-02-09", "close": 13.79, "volume": 2014187.0}, {"date": "2024-02-12", "close": 14.3, "volume": 2945760.0}, {"date": "2024-02-13", "close": 13.53, "volume": 5278816.0}, {"date": "2024-02-14", "close": 15.1, "volume": 9930452.0}, {"date": "2024-02-15", "close": 14.93, "volume": 4110269.0}, {"date": "2024-02-16", "close": 14.82, "volume": 3191360.0}, {"date": "2024-02-20", "close": 14.59, "volume": 2013251.0}, {"date": "2024-02-21", "close": 14.34, "volume": 1845622.0}, {"date": "2024-02-22", "close": 14.26, "volume": 1865352.0}, {"date": "2024-02-23", "close": 14.42, "volume": 2100998.0}, {"date": "2024-02-26", "close": 14.14, "volume": 2357365.0}, {"date": "2024-02-27", "close": 14.4, "volume": 2850887.0}, {"date": "2024-02-28", "close": 14.26, "volume": 2445584.0}, {"date": "2024-02-29", "close": 14.24, "volume": 2249384.0}, {"date": "2024-03-01", "close": 14.3, "volume": 2060001.0}, {"date": "2024-03-04", "close": 14.2, "volume": 1844526.0}, {"date": "2024-03-05", "close": 13.92, "volume": 1894551.0}, {"date": "2024-03-06", "close": 13.87, "volume": 1541512.0}, {"date": "2024-03-07", "close": 13.98, "volume": 1408208.0}, {"date": "2024-03-08", "close": 14.15, "volume": 2938895.0}, {"date": "2024-03-11", "close": 14.08, "volume": 1870765.0}, {"date": "2024-03-12", "close": 14.0, "volume": 2216017.0}, {"date": "2024-03-13", "close": 13.9, "volume": 2423178.0}, {"date": "2024-03-14", "close": 13.4, "volume": 2429922.0}, {"date": "2024-03-15", "close": 13.91, "volume": 4236227.0}, {"date": "2024-03-18", "close": 13.89, "volume": 1992715.0}, {"date": "2024-03-19", "close": 14.39, "volume": 2429973.0}, {"date": "2024-03-20", "close": 15.66, "volume": 13813840.0}, {"date": "2024-03-21", "close": 15.58, "volume": 3424588.0}, {"date": "2024-03-22", "close": 15.76, "volume": 2214472.0}, {"date": "2024-03-25", "close": 15.62, "volume": 1942314.0}, {"date": "2024-03-26", "close": 15.62, "volume": 1368624.0}, {"date": "2024-03-27", "close": 16.14, "volume": 2205219.0}, {"date": "2024-03-28", "close": 16.17, "volume": 1945008.0}, {"date": "2024-04-01", "close": 16.47, "volume": 2784981.0}, {"date": "2024-04-02", "close": 16.25, "volume": 2888914.0}, {"date": "2024-04-03", "close": 16.39, "volume": 1749064.0}, {"date": "2024-04-04", "close": 16.25, "volume": 2362365.0}, {"date": "2024-04-05", "close": 16.45, "volume": 2336800.0}, {"date": "2024-04-08", "close": 16.3, "volume": 1546400.0}, {"date": "2024-04-09", "close": 16.49, "volume": 1358895.0}, {"date": "2024-04-10", "close": 16.23, "volume": 1636420.0}, {"date": "2024-04-11", "close": 16.32, "volume": 1053885.0}, {"date": "2024-04-12", "close": 16.0, "volume": 1436771.0}, {"date": "2024-04-15", "close": 15.7, "volume": 1536741.0}, {"date": "2024-04-16", "close": 15.6, "volume": 1305076.0}, {"date": "2024-04-17", "close": 15.67, "volume": 1166605.0}, {"date": "2024-04-18", "close": 15.41, "volume": 1979035.0}, {"date": "2024-04-19", "close": 15.6, "volume": 1368883.0}, {"date": "2024-04-22", "close": 15.82, "volume": 1055894.0}, {"date": "2024-04-23", "close": 16.17, "volume": 1228432.0}, {"date": "2024-04-24", "close": 16.18, "volume": 1451636.0}, {"date": "2024-04-25", "close": 15.72, "volume": 1301688.0}, {"date": "2024-04-26", "close": 15.85, "volume": 951684.0}, {"date": "2024-04-29", "close": 16.41, "volume": 2110289.0}, {"date": "2024-04-30", "close": 16.02, "volume": 2506619.0}, {"date": "2024-05-01", "close": 15.86, "volume": 1393063.0}, {"date": "2024-05-02", "close": 16.14, "volume": 1130452.0}, {"date": "2024-05-03", "close": 16.0, "volume": 1160300.0}, {"date": "2024-05-06", "close": 16.45, "volume": 1162964.0}, {"date": "2024-05-07", "close": 16.62, "volume": 1955816.0}, {"date": "2024-05-08", "close": 16.35, "volume": 2371420.0}, {"date": "2024-05-09", "close": 15.25, "volume": 6666675.0}, {"date": "2024-05-10", "close": 15.08, "volume": 2730083.0}, {"date": "2024-05-13", "close": 15.29, "volume": 1730872.0}, {"date": "2024-05-14", "close": 15.51, "volume": 1538353.0}, {"date": "2024-05-15", "close": 15.56, "volume": 1068694.0}, {"date": "2024-05-16", "close": 15.19, "volume": 1434560.0}, {"date": "2024-05-17", "close": 15.11, "volume": 1292022.0}, {"date": "2024-05-20", "close": 14.9, "volume": 1970143.0}, {"date": "2024-05-21", "close": 14.91, "volume": 2326796.0}, {"date": "2024-05-22", "close": 14.83, "volume": 1388800.0}, {"date": "2024-05-23", "close": 14.86, "volume": 1755115.0}, {"date": "2024-05-24", "close": 14.98, "volume": 1722665.0}, {"date": "2024-05-28", "close": 14.95, "volume": 1707657.0}, {"date": "2024-05-29", "close": 15.03, "volume": 1759276.0}, {"date": "2024-05-30", "close": 15.37, "volume": 2652541.0}, {"date": "2024-05-31", "close": 15.65, "volume": 1814453.0}, {"date": "2024-06-03", "close": 15.68, "volume": 2187184.0}, {"date": "2024-06-04", "close": 15.48, "volume": 1804865.0}, {"date": "2024-06-05", "close": 15.63, "volume": 1272948.0}, {"date": "2024-06-06", "close": 15.45, "volume": 1887252.0}, {"date": "2024-06-07", "close": 15.35, "volume": 1068529.0}, {"date": "2024-06-10", "close": 15.24, "volume": 1112398.0}, {"date": "2024-06-11", "close": 14.99, "volume": 1579381.0}, {"date": "2024-06-12", "close": 15.78, "volume": 2131869.0}, {"date": "2024-06-13", "close": 15.32, "volume": 1568510.0}, {"date": "2024-06-14", "close": 15.03, "volume": 1694817.0}, {"date": "2024-06-17", "close": 15.08, "volume": 1840454.0}, {"date": "2024-06-18", "close": 15.0, "volume": 1332223.0}, {"date": "2024-06-20", "close": 15.0, "volume": 1340004.0}, {"date": "2024-06-21", "close": 15.23, "volume": 2937180.0}, {"date": "2024-06-24", "close": 15.48, "volume": 1845539.0}, {"date": "2024-06-25", "close": 15.31, "volume": 1702729.0}, {"date": "2024-06-26", "close": 15.3, "volume": 1064272.0}, {"date": "2024-06-27", "close": 15.37, "volume": 1174725.0}, {"date": "2024-06-28", "close": 15.3, "volume": 2901892.0}, {"date": "2024-07-01", "close": 15.0, "volume": 1933644.0}, {"date": "2024-07-02", "close": 14.9, "volume": 1720720.0}, {"date": "2024-07-03", "close": 15.0, "volume": 568185.0}, {"date": "2024-07-05", "close": 14.82, "volume": 1565531.0}, {"date": "2024-07-08", "close": 14.63, "volume": 1780437.0}, {"date": "2024-07-09", "close": 14.06, "volume": 2281246.0}, {"date": "2024-07-10", "close": 13.92, "volume": 2239704.0}, {"date": "2024-07-11", "close": 14.7, "volume": 2868275.0}, {"date": "2024-07-12", "close": 14.96, "volume": 1701061.0}, {"date": "2024-07-15", "close": 14.92, "volume": 1882146.0}, {"date": "2024-07-16", "close": 15.59, "volume": 1726433.0}, {"date": "2024-07-17", "close": 15.74, "volume": 1924035.0}, {"date": "2024-07-18", "close": 15.54, "volume": 1859063.0}, {"date": "2024-07-19", "close": 15.31, "volume": 1356647.0}, {"date": "2024-07-22", "close": 15.52, "volume": 992015.0}, {"date": "2024-07-23", "close": 15.65, "volume": 1176807.0}, {"date": "2024-07-24", "close": 15.55, "volume": 1800595.0}, {"date": "2024-07-25", "close": 15.61, "volume": 1565333.0}, {"date": "2024-07-26", "close": 15.9, "volume": 1805896.0}, {"date": "2024-07-29", "close": 16.29, "volume": 2653612.0}, {"date": "2024-07-30", "close": 16.43, "volume": 1809829.0}, {"date": "2024-07-31", "close": 16.5, "volume": 1991511.0}, {"date": "2024-08-01", "close": 15.5, "volume": 2155859.0}, {"date": "2024-08-02", "close": 14.91, "volume": 2402361.0}, {"date": "2024-08-05", "close": 13.98, "volume": 2293666.0}, {"date": "2024-08-06", "close": 14.0, "volume": 2132725.0}, {"date": "2024-08-07", "close": 12.22, "volume": 6160641.0}, {"date": "2024-08-08", "close": 11.97, "volume": 8968159.0}, {"date": "2024-08-09", "close": 11.21, "volume": 3707980.0}, {"date": "2024-08-12", "close": 11.43, "volume": 3913980.0}, {"date": "2024-08-13", "close": 11.73, "volume": 4151568.0}, {"date": "2024-08-14", "close": 11.4, "volume": 3891347.0}, {"date": "2024-08-15", "close": 11.78, "volume": 5208616.0}, {"date": "2024-08-16", "close": 11.38, "volume": 3360403.0}, {"date": "2024-08-19", "close": 11.89, "volume": 3104030.0}, {"date": "2024-08-20", "close": 11.67, "volume": 1671698.0}, {"date": "2024-08-21", "close": 11.67, "volume": 1744090.0}, {"date": "2024-08-22", "close": 11.38, "volume": 1863615.0}, {"date": "2024-08-23", "close": 11.2, "volume": 2819223.0}, {"date": "2024-08-26", "close": 11.18, "volume": 3650745.0}, {"date": "2024-08-27", "close": 10.82, "volume": 1969375.0}, {"date": "2024-08-28", "close": 10.57, "volume": 5156343.0}, {"date": "2024-08-29", "close": 10.04, "volume": 4808015.0}, {"date": "2024-08-30", "close": 10.06, "volume": 4367889.0}, {"date": "2024-09-03", "close": 10.32, "volume": 3213018.0}, {"date": "2024-09-04", "close": 10.76, "volume": 4332901.0}, {"date": "2024-09-05", "close": 10.6, "volume": 8671542.0}, {"date": "2024-09-06", "close": 10.2, "volume": 3958547.0}, {"date": "2024-09-09", "close": 10.28, "volume": 3414517.0}, {"date": "2024-09-10", "close": 9.35, "volume": 5953763.0}, {"date": "2024-09-11", "close": 9.24, "volume": 4133970.0}, {"date": "2024-09-12", "close": 9.5, "volume": 3162051.0}, {"date": "2024-09-13", "close": 10.2, "volume": 3577102.0}, {"date": "2024-09-16", "close": 10.4, "volume": 2684655.0}, {"date": "2024-09-17", "close": 10.27, "volume": 2823398.0}, {"date": "2024-09-18", "close": 10.6, "volume": 3011339.0}, {"date": "2024-09-19", "close": 10.88, "volume": 2005545.0}, {"date": "2024-09-20", "close": 10.7, "volume": 3695652.0}, {"date": "2024-09-23", "close": 10.6, "volume": 2315710.0}, {"date": "2024-09-24", "close": 10.25, "volume": 4324217.0}, {"date": "2024-09-25", "close": 10.14, "volume": 2008180.0}, {"date": "2024-09-26", "close": 10.53, "volume": 3092625.0}, {"date": "2024-09-27", "close": 10.9, "volume": 3648023.0}, {"date": "2024-09-30", "close": 10.98, "volume": 6300302.0}, {"date": "2024-10-01", "close": 10.68, "volume": 3908059.0}, {"date": "2024-10-02", "close": 10.32, "volume": 3284327.0}, {"date": "2024-10-03", "close": 10.25, "volume": 4043738.0}, {"date": "2024-10-04", "close": 10.3, "volume": 1640884.0}, {"date": "2024-10-07", "close": 9.9, "volume": 2304061.0}, {"date": "2024-10-08", "close": 9.9, "volume": 1613145.0}, {"date": "2024-10-09", "close": 10.0, "volume": 1886417.0}, {"date": "2024-10-10", "close": 9.91, "volume": 1840241.0}, {"date": "2024-10-11", "close": 10.41, "volume": 2126371.0}, {"date": "2024-10-14", "close": 10.64, "volume": 1885958.0}, {"date": "2024-10-15", "close": 10.43, "volume": 1572933.0}, {"date": "2024-10-16", "close": 10.83, "volume": 1424546.0}, {"date": "2024-10-17", "close": 11.0, "volume": 2081847.0}, {"date": "2024-10-18", "close": 10.66, "volume": 1567909.0}, {"date": "2024-10-21", "close": 10.4, "volume": 2886687.0}, {"date": "2024-10-22", "close": 10.39, "volume": 1333702.0}, {"date": "2024-10-23", "close": 10.13, "volume": 1624097.0}, {"date": "2024-10-24", "close": 9.77, "volume": 2708633.0}, {"date": "2024-10-25", "close": 9.81, "volume": 1466984.0}, {"date": "2024-10-28", "close": 9.98, "volume": 2472875.0}, {"date": "2024-10-29", "close": 9.83, "volume": 1897130.0}, {"date": "2024-10-30", "close": 9.79, "volume": 1893669.0}, {"date": "2024-10-31", "close": 9.71, "volume": 1861584.0}, {"date": "2024-11-01", "close": 9.79, "volume": 2095476.0}, {"date": "2024-11-04", "close": 9.92, "volume": 2186131.0}, {"date": "2024-11-05", "close": 10.06, "volume": 1663679.0}, {"date": "2024-11-06", "close": 9.69, "volume": 2219594.0}, {"date": "2024-11-07", "close": 9.75, "volume": 2524518.0}, {"date": "2024-11-08", "close": 9.63, "volume": 2274135.0}, {"date": "2024-11-11", "close": 9.66, "volume": 2399553.0}, {"date": "2024-11-12", "close": 9.44, "volume": 3141017.0}, {"date": "2024-11-13", "close": 8.57, "volume": 6795474.0}, {"date": "2024-11-14", "close": 8.4, "volume": 2890591.0}, {"date": "2024-11-15", "close": 8.54, "volume": 2568570.0}, {"date": "2024-11-18", "close": 8.16, "volume": 2640725.0}, {"date": "2024-11-19", "close": 8.5, "volume": 3214405.0}, {"date": "2024-11-20", "close": 8.15, "volume": 2506963.0}, {"date": "2024-11-21", "close": 8.6, "volume": 2648954.0}, {"date": "2024-11-22", "close": 8.59, "volume": 1710255.0}, {"date": "2024-11-25", "close": 8.85, "volume": 3159586.0}, {"date": "2024-11-26", "close": 8.31, "volume": 2487628.0}, {"date": "2024-11-27", "close": 8.3, "volume": 1529935.0}, {"date": "2024-11-29", "close": 8.42, "volume": 914449.0}, {"date": "2024-12-02", "close": 8.56, "volume": 1950445.0}, {"date": "2024-12-03", "close": 8.21, "volume": 2470863.0}, {"date": "2024-12-04", "close": 8.28, "volume": 2114216.0}, {"date": "2024-12-05", "close": 8.06, "volume": 2204510.0}, {"date": "2024-12-06", "close": 8.02, "volume": 2285903.0}, {"date": "2024-12-09", "close": 8.3, "volume": 2574377.0}, {"date": "2024-12-10", "close": 8.18, "volume": 1699560.0}, {"date": "2024-12-11", "close": 8.26, "volume": 2028850.0}, {"date": "2024-12-12", "close": 8.01, "volume": 1584984.0}, {"date": "2024-12-13", "close": 7.92, "volume": 2003051.0}, {"date": "2024-12-16", "close": 7.94, "volume": 2875970.0}, {"date": "2024-12-17", "close": 8.02, "volume": 2490548.0}, {"date": "2024-12-18", "close": 7.52, "volume": 3008535.0}, {"date": "2024-12-19", "close": 7.29, "volume": 2399414.0}, {"date": "2024-12-20", "close": 7.45, "volume": 5563190.0}, {"date": "2024-12-23", "close": 7.77, "volume": 2877425.0}, {"date": "2024-12-24", "close": 7.8, "volume": 1145986.0}, {"date": "2024-12-26", "close": 8.02, "volume": 2069123.0}, {"date": "2024-12-27", "close": 7.72, "volume": 2134216.0}, {"date": "2024-12-30", "close": 7.67, "volume": 2131621.0}, {"date": "2024-12-31", "close": 7.86, "volume": 2144960.0}, {"date": "2025-01-02", "close": 9.0, "volume": 8799635.0}, {"date": "2025-01-03", "close": 9.38, "volume": 4000608.0}, {"date": "2025-01-06", "close": 9.05, "volume": 4114857.0}, {"date": "2025-01-07", "close": 8.92, "volume": 2013644.0}, {"date": "2025-01-08", "close": 8.64, "volume": 2046182.0}, {"date": "2025-01-10", "close": 8.44, "volume": 2163968.0}, {"date": "2025-01-13", "close": 8.31, "volume": 2400640.0}, {"date": "2025-01-14", "close": 8.14, "volume": 3098023.0}, {"date": "2025-01-15", "close": 8.13, "volume": 2903547.0}, {"date": "2025-01-16", "close": 8.09, "volume": 2857963.0}, {"date": "2025-01-17", "close": 8.06, "volume": 1597260.0}, {"date": "2025-01-21", "close": 8.58, "volume": 2844906.0}, {"date": "2025-01-22", "close": 8.38, "volume": 2544133.0}, {"date": "2025-01-23", "close": 8.08, "volume": 3014732.0}, {"date": "2025-01-24", "close": 8.02, "volume": 2056851.0}, {"date": "2025-01-27", "close": 8.06, "volume": 2662700.0}, {"date": "2025-01-28", "close": 8.2, "volume": 3192751.0}, {"date": "2025-01-29", "close": 7.98, "volume": 2612682.0}, {"date": "2025-01-30", "close": 8.16, "volume": 2757762.0}, {"date": "2025-01-31", "close": 7.86, "volume": 2834091.0}, {"date": "2025-02-03", "close": 7.79, "volume": 3290737.0}, {"date": "2025-02-04", "close": 8.04, "volume": 2798129.0}, {"date": "2025-02-05", "close": 8.09, "volume": 1915584.0}, {"date": "2025-02-06", "close": 8.0, "volume": 1697489.0}, {"date": "2025-02-07", "close": 7.58, "volume": 2257091.0}, {"date": "2025-02-10", "close": 7.3, "volume": 2924821.0}, {"date": "2025-02-11", "close": 7.59, "volume": 2202652.0}, {"date": "2025-02-12", "close": 7.25, "volume": 3163426.0}, {"date": "2025-02-13", "close": 7.58, "volume": 3476770.0}, {"date": "2025-02-14", "close": 7.27, "volume": 2795396.0}, {"date": "2025-02-18", "close": 7.47, "volume": 3008929.0}, {"date": "2025-02-19", "close": 7.35, "volume": 1761527.0}, {"date": "2025-02-20", "close": 7.23, "volume": 1915701.0}, {"date": "2025-02-21", "close": 7.01, "volume": 2690542.0}, {"date": "2025-02-24", "close": 6.7, "volume": 5669496.0}, {"date": "2025-02-25", "close": 6.68, "volume": 6867637.0}, {"date": "2025-02-26", "close": 6.8, "volume": 5477879.0}, {"date": "2025-02-27", "close": 6.52, "volume": 3322702.0}, {"date": "2025-02-28", "close": 6.53, "volume": 3114650.0}, {"date": "2025-03-03", "close": 6.21, "volume": 3691434.0}, {"date": "2025-03-04", "close": 6.09, "volume": 3404977.0}, {"date": "2025-03-05", "close": 6.2, "volume": 5009238.0}, {"date": "2025-03-06", "close": 6.11, "volume": 6267918.0}, {"date": "2025-03-07", "close": 6.31, "volume": 5132434.0}, {"date": "2025-03-10", "close": 5.98, "volume": 3178884.0}, {"date": "2025-03-11", "close": 5.67, "volume": 3435053.0}, {"date": "2025-03-12", "close": 6.14, "volume": 3369538.0}, {"date": "2025-03-13", "close": 6.17, "volume": 2741231.0}, {"date": "2025-03-14", "close": 6.17, "volume": 2240349.0}, {"date": "2025-03-17", "close": 6.37, "volume": 2969495.0}, {"date": "2025-03-18", "close": 6.23, "volume": 2471164.0}, {"date": "2025-03-19", "close": 6.48, "volume": 2160214.0}, {"date": "2025-03-20", "close": 6.61, "volume": 2287633.0}, {"date": "2025-03-21", "close": 6.75, "volume": 4093043.0}, {"date": "2025-03-24", "close": 6.91, "volume": 2601241.0}, {"date": "2025-03-25", "close": 6.83, "volume": 2177654.0}, {"date": "2025-03-26", "close": 6.79, "volume": 1969900.0}, {"date": "2025-03-27", "close": 6.9, "volume": 1553223.0}, {"date": "2025-03-28", "close": 6.53, "volume": 1682145.0}, {"date": "2025-03-31", "close": 6.59, "volume": 2786864.0}, {"date": "2025-04-01", "close": 6.3, "volume": 1551914.0}, {"date": "2025-04-02", "close": 6.73, "volume": 2000012.0}, {"date": "2025-04-03", "close": 6.02, "volume": 2670454.0}, {"date": "2025-04-04", "close": 6.27, "volume": 4323910.0}, {"date": "2025-04-07", "close": 5.71, "volume": 7933557.0}, {"date": "2025-04-08", "close": 5.57, "volume": 5736371.0}, {"date": "2025-04-09", "close": 6.34, "volume": 5872089.0}, {"date": "2025-04-10", "close": 6.27, "volume": 3825061.0}, {"date": "2025-04-11", "close": 6.27, "volume": 4216285.0}, {"date": "2025-04-14", "close": 6.32, "volume": 2504877.0}, {"date": "2025-04-15", "close": 6.2, "volume": 2089721.0}, {"date": "2025-04-16", "close": 6.15, "volume": 2309167.0}, {"date": "2025-04-17", "close": 6.19, "volume": 2688784.0}, {"date": "2025-04-21", "close": 6.38, "volume": 2615095.0}, {"date": "2025-04-22", "close": 6.56, "volume": 2291973.0}, {"date": "2025-04-23", "close": 6.6, "volume": 2482675.0}, {"date": "2025-04-24", "close": 6.84, "volume": 1790099.0}, {"date": "2025-04-25", "close": 6.71, "volume": 1343783.0}, {"date": "2025-04-28", "close": 6.79, "volume": 2002013.0}, {"date": "2025-04-29", "close": 6.73, "volume": 2519597.0}, {"date": "2025-04-30", "close": 6.61, "volume": 2291928.0}, {"date": "2025-05-01", "close": 6.66, "volume": 1854902.0}, {"date": "2025-05-02", "close": 6.85, "volume": 1830851.0}, {"date": "2025-05-05", "close": 6.81, "volume": 1668373.0}, {"date": "2025-05-06", "close": 6.87, "volume": 1588030.0}, {"date": "2025-05-07", "close": 6.97, "volume": 2147180.0}, {"date": "2025-05-08", "close": 7.18, "volume": 2979087.0}, {"date": "2025-05-09", "close": 7.34, "volume": 2074839.0}, {"date": "2025-05-12", "close": 7.9, "volume": 4812778.0}, {"date": "2025-05-13", "close": 6.55, "volume": 7340880.0}, {"date": "2025-05-14", "close": 6.58, "volume": 4179212.0}, {"date": "2025-05-15", "close": 6.62, "volume": 2521878.0}, {"date": "2025-05-16", "close": 7.0, "volume": 3439795.0}, {"date": "2025-05-19", "close": 6.57, "volume": 2580199.0}, {"date": "2025-05-20", "close": 6.78, "volume": 2757364.0}, {"date": "2025-05-21", "close": 6.22, "volume": 3182713.0}, {"date": "2025-05-22", "close": 6.33, "volume": 2275992.0}, {"date": "2025-05-23", "close": 6.25, "volume": 1868064.0}, {"date": "2025-05-27", "close": 6.39, "volume": 2403921.0}, {"date": "2025-05-28", "close": 6.2, "volume": 2127270.0}, {"date": "2025-05-29", "close": 6.41, "volume": 2179833.0}, {"date": "2025-05-30", "close": 6.34, "volume": 2136846.0}, {"date": "2025-06-02", "close": 5.96, "volume": 3008480.0}, {"date": "2025-06-03", "close": 6.17, "volume": 2804373.0}, {"date": "2025-06-04", "close": 6.53, "volume": 2621182.0}, {"date": "2025-06-05", "close": 6.44, "volume": 2306205.0}, {"date": "2025-06-06", "close": 6.43, "volume": 1972310.0}, {"date": "2025-06-09", "close": 7.39, "volume": 3902360.0}, {"date": "2025-06-10", "close": 7.7, "volume": 4555904.0}, {"date": "2025-06-11", "close": 7.81, "volume": 2444990.0}, {"date": "2025-06-12", "close": 7.9, "volume": 2813489.0}, {"date": "2025-06-13", "close": 7.74, "volume": 2788851.0}, {"date": "2025-06-16", "close": 8.41, "volume": 4121168.0}, {"date": "2025-06-17", "close": 8.4, "volume": 3293182.0}, {"date": "2025-06-18", "close": 8.36, "volume": 2652597.0}, {"date": "2025-06-20", "close": 8.31, "volume": 2683009.0}, {"date": "2025-06-23", "close": 8.41, "volume": 2247157.0}, {"date": "2025-06-24", "close": 8.11, "volume": 2091627.0}, {"date": "2025-06-25", "close": 7.88, "volume": 2194260.0}, {"date": "2025-06-26", "close": 7.99, "volume": 2453429.0}, {"date": "2025-06-27", "close": 8.11, "volume": 3696568.0}, {"date": "2025-06-30", "close": 8.05, "volume": 2145320.0}, {"date": "2025-07-01", "close": 8.67, "volume": 3511227.0}, {"date": "2025-07-02", "close": 9.23, "volume": 2928771.0}, {"date": "2025-07-03", "close": 9.08, "volume": 1745816.0}, {"date": "2025-07-07", "close": 8.64, "volume": 2429208.0}, {"date": "2025-07-08", "close": 8.74, "volume": 2886001.0}, {"date": "2025-07-09", "close": 8.83, "volume": 1996324.0}, {"date": "2025-07-10", "close": 9.1, "volume": 2118032.0}, {"date": "2025-07-11", "close": 8.86, "volume": 3534554.0}, {"date": "2025-07-14", "close": 8.98, "volume": 2499059.0}, {"date": "2025-07-15", "close": 8.78, "volume": 1843893.0}, {"date": "2025-07-16", "close": 8.85, "volume": 1701781.0}, {"date": "2025-07-17", "close": 9.4, "volume": 2383369.0}, {"date": "2025-07-18", "close": 9.24, "volume": 2912326.0}, {"date": "2025-07-21", "close": 9.27, "volume": 2083733.0}, {"date": "2025-07-22", "close": 9.65, "volume": 2755337.0}, {"date": "2025-07-23", "close": 9.99, "volume": 3488669.0}, {"date": "2025-07-24", "close": 9.7, "volume": 3303162.0}, {"date": "2025-07-25", "close": 9.89, "volume": 3244764.0}, {"date": "2025-07-28", "close": 9.8, "volume": 1878451.0}, {"date": "2025-07-29", "close": 9.63, "volume": 2183330.0}, {"date": "2025-07-30", "close": 9.3, "volume": 2476718.0}, {"date": "2025-07-31", "close": 9.25, "volume": 2653890.0}, {"date": "2025-08-01", "close": 8.12, "volume": 5351840.0}, {"date": "2025-08-04", "close": 8.58, "volume": 2229611.0}, {"date": "2025-08-05", "close": 8.99, "volume": 3318034.0}, {"date": "2025-08-06", "close": 8.79, "volume": 4016919.0}, {"date": "2025-08-07", "close": 9.56, "volume": 6423959.0}, {"date": "2025-08-08", "close": 8.6, "volume": 3343999.0}, {"date": "2025-08-11", "close": 8.2, "volume": 2921249.0}, {"date": "2025-08-12", "close": 8.73, "volume": 3047235.0}, {"date": "2025-08-13", "close": 9.68, "volume": 3819322.0}, {"date": "2025-08-14", "close": 9.88, "volume": 3470302.0}, {"date": "2025-08-15", "close": 9.86, "volume": 2530756.0}, {"date": "2025-08-18", "close": 9.81, "volume": 2923705.0}, {"date": "2025-08-19", "close": 9.72, "volume": 2362741.0}, {"date": "2025-08-20", "close": 9.39, "volume": 2283845.0}, {"date": "2025-08-21", "close": 9.29, "volume": 2121930.0}, {"date": "2025-08-22", "close": 9.76, "volume": 2386225.0}, {"date": "2025-08-25", "close": 9.68, "volume": 1856820.0}, {"date": "2025-08-26", "close": 9.89, "volume": 2826743.0}, {"date": "2025-08-27", "close": 9.8, "volume": 2366436.0}, {"date": "2025-08-28", "close": 9.76, "volume": 2234566.0}, {"date": "2025-08-29", "close": 9.56, "volume": 1991359.0}, {"date": "2025-09-02", "close": 9.43, "volume": 1661969.0}, {"date": "2025-09-03", "close": 9.2, "volume": 1587559.0}, {"date": "2025-09-04", "close": 9.12, "volume": 2204293.0}, {"date": "2025-09-05", "close": 9.23, "volume": 1711346.0}, {"date": "2025-09-08", "close": 9.44, "volume": 2068041.0}, {"date": "2025-09-09", "close": 9.13, "volume": 1954490.0}, {"date": "2025-09-10", "close": 9.27, "volume": 2455177.0}, {"date": "2025-09-11", "close": 9.67, "volume": 2155407.0}, {"date": "2025-09-12", "close": 9.55, "volume": 2012660.0}, {"date": "2025-09-15", "close": 9.61, "volume": 1922534.0}, {"date": "2025-09-16", "close": 9.61, "volume": 1969133.0}, {"date": "2025-09-17", "close": 9.16, "volume": 2419137.0}, {"date": "2025-09-18", "close": 9.5, "volume": 1924502.0}, {"date": "2025-09-19", "close": 9.29, "volume": 3299788.0}, {"date": "2025-09-22", "close": 9.22, "volume": 1924538.0}, {"date": "2025-09-23", "close": 9.1, "volume": 2535911.0}, {"date": "2025-09-24", "close": 9.18, "volume": 1649468.0}, {"date": "2025-09-25", "close": 9.2, "volume": 1884006.0}, {"date": "2025-09-26", "close": 9.47, "volume": 1541067.0}, {"date": "2025-09-29", "close": 9.48, "volume": 2069649.0}, {"date": "2025-09-30", "close": 9.5, "volume": 1744499.0}, {"date": "2025-10-01", "close": 9.79, "volume": 1882388.0}, {"date": "2025-10-02", "close": 9.69, "volume": 1840115.0}, {"date": "2025-10-03", "close": 9.92, "volume": 2493408.0}, {"date": "2025-10-06", "close": 9.43, "volume": 1484044.0}, {"date": "2025-10-07", "close": 9.13, "volume": 2783838.0}, {"date": "2025-10-08", "close": 9.07, "volume": 1802166.0}, {"date": "2025-10-09", "close": 8.95, "volume": 2193312.0}, {"date": "2025-10-10", "close": 8.39, "volume": 1789828.0}, {"date": "2025-10-13", "close": 8.88, "volume": 1493864.0}, {"date": "2025-10-14", "close": 9.39, "volume": 2219080.0}, {"date": "2025-10-15", "close": 9.3, "volume": 1622181.0}, {"date": "2025-10-16", "close": 9.24, "volume": 1740564.0}, {"date": "2025-10-17", "close": 9.13, "volume": 1277071.0}, {"date": "2025-10-20", "close": 9.27, "volume": 1451803.0}, {"date": "2025-10-21", "close": 9.51, "volume": 1488978.0}, {"date": "2025-10-22", "close": 9.91, "volume": 2368250.0}, {"date": "2025-10-23", "close": 10.0, "volume": 1396088.0}, {"date": "2025-10-24", "close": 10.07, "volume": 1900472.0}, {"date": "2025-10-27", "close": 10.02, "volume": 1580835.0}, {"date": "2025-10-28", "close": 9.9, "volume": 1605163.0}, {"date": "2025-10-29", "close": 9.51, "volume": 1619474.0}, {"date": "2025-10-30", "close": 9.17, "volume": 2061408.0}, {"date": "2025-10-31", "close": 9.41, "volume": 2796343.0}, {"date": "2025-11-03", "close": 8.95, "volume": 2680206.0}, {"date": "2025-11-04", "close": 8.81, "volume": 2559209.0}, {"date": "2025-11-05", "close": 9.26, "volume": 1687361.0}, {"date": "2025-11-06", "close": 9.27, "volume": 3293565.0}, {"date": "2025-11-07", "close": 10.6, "volume": 6577357.0}, {"date": "2025-11-10", "close": 10.55, "volume": 4800000.0}, {"date": "2025-11-11", "close": 10.35, "volume": 2230599.0}, {"date": "2025-11-12", "close": 10.6, "volume": 2332555.0}, {"date": "2025-11-13", "close": 10.58, "volume": 2191402.0}, {"date": "2025-11-14", "close": 11.27, "volume": 8664924.0}, {"date": "2025-11-17", "close": 10.88, "volume": 4888863.0}, {"date": "2025-11-18", "close": 10.29, "volume": 4189082.0}, {"date": "2025-11-19", "close": 9.36, "volume": 4109291.0}, {"date": "2025-11-20", "close": 9.73, "volume": 3241608.0}, {"date": "2025-11-21", "close": 10.11, "volume": 3040635.0}, {"date": "2025-11-24", "close": 11.13, "volume": 5342991.0}, {"date": "2025-11-25", "close": 11.69, "volume": 4226830.0}, {"date": "2025-11-26", "close": 12.72, "volume": 5238369.0}, {"date": "2025-11-28", "close": 12.88, "volume": 2473546.0}, {"date": "2025-12-01", "close": 12.37, "volume": 2894695.0}, {"date": "2025-12-02", "close": 12.35, "volume": 3405214.0}, {"date": "2025-12-03", "close": 12.21, "volume": 2640141.0}, {"date": "2025-12-04", "close": 11.81, "volume": 3550723.0}, {"date": "2025-12-05", "close": 11.51, "volume": 3035858.0}, {"date": "2025-12-08", "close": 11.19, "volume": 2249013.0}, {"date": "2025-12-09", "close": 11.35, "volume": 2504936.0}, {"date": "2025-12-10", "close": 11.5, "volume": 2367186.0}, {"date": "2025-12-11", "close": 11.63, "volume": 2329681.0}, {"date": "2025-12-12", "close": 11.4, "volume": 2205917.0}, {"date": "2025-12-15", "close": 11.53, "volume": 2097696.0}, {"date": "2025-12-16", "close": 11.41, "volume": 2157244.0}, {"date": "2025-12-17", "close": 11.68, "volume": 2634022.0}, {"date": "2025-12-18", "close": 11.89, "volume": 3985554.0}, {"date": "2025-12-19", "close": 12.2, "volume": 6931628.0}, {"date": "2025-12-22", "close": 11.82, "volume": 2742930.0}, {"date": "2025-12-23", "close": 11.93, "volume": 1736414.0}, {"date": "2025-12-24", "close": 11.87, "volume": 618195.0}, {"date": "2025-12-26", "close": 11.74, "volume": 1336530.0}, {"date": "2025-12-29", "close": 11.83, "volume": 1428551.0}, {"date": "2025-12-30", "close": 11.96, "volume": 1649413.0}, {"date": "2025-12-31", "close": 11.67, "volume": 1722019.0}, {"date": "2026-01-02", "close": 11.72, "volume": 2003472.0}, {"date": "2026-01-05", "close": 12.87, "volume": 3379659.0}, {"date": "2026-01-06", "close": 13.17, "volume": 3686415.0}, {"date": "2026-01-07", "close": 13.2, "volume": 2709318.0}, {"date": "2026-01-08", "close": 13.58, "volume": 2369634.0}, {"date": "2026-01-09", "close": 13.77, "volume": 2233773.0}, {"date": "2026-01-12", "close": 14.17, "volume": 3094148.0}, {"date": "2026-01-13", "close": 14.15, "volume": 2627996.0}, {"date": "2026-01-14", "close": 14.6, "volume": 2361640.0}, {"date": "2026-01-15", "close": 14.68, "volume": 3928460.0}, {"date": "2026-01-16", "close": 15.14, "volume": 2844725.0}, {"date": "2026-01-20", "close": 14.69, "volume": 2165331.0}, {"date": "2026-01-21", "close": 15.48, "volume": 3610767.0}, {"date": "2026-01-22", "close": 15.81, "volume": 5891765.0}, {"date": "2026-01-23", "close": 15.6, "volume": 3863554.0}, {"date": "2026-01-26", "close": 15.38, "volume": 3615785.0}, {"date": "2026-01-27", "close": 15.0, "volume": 4335870.0}, {"date": "2026-01-28", "close": 14.79, "volume": 2707921.0}, {"date": "2026-01-29", "close": 14.53, "volume": 3043813.0}, {"date": "2026-01-30", "close": 14.35, "volume": 2709735.0}, {"date": "2026-02-02", "close": 14.33, "volume": 2073648.0}, {"date": "2026-02-03", "close": 14.48, "volume": 2933646.0}, {"date": "2026-02-04", "close": 14.69, "volume": 2849170.0}, {"date": "2026-02-05", "close": 14.55, "volume": 3151464.0}, {"date": "2026-02-06", "close": 15.01, "volume": 3149588.0}, {"date": "2026-02-09", "close": 14.92, "volume": 1838389.0}, {"date": "2026-02-10", "close": 14.65, "volume": 3518024.0}, {"date": "2026-02-11", "close": 15.06, "volume": 3945210.0}, {"date": "2026-02-12", "close": 14.82, "volume": 5575255.0}, {"date": "2026-02-13", "close": 12.59, "volume": 9238351.0}, {"date": "2026-02-17", "close": 13.42, "volume": 5699728.0}, {"date": "2026-02-18", "close": 13.49, "volume": 3175033.0}, {"date": "2026-02-19", "close": 14.07, "volume": 3338924.0}, {"date": "2026-02-20", "close": 14.6, "volume": 5962291.0}, {"date": "2026-02-23", "close": 13.9, "volume": 2518278.0}, {"date": "2026-02-24", "close": 13.71, "volume": 3171257.0}, {"date": "2026-02-25", "close": 13.79, "volume": 1992882.0}, {"date": "2026-02-26", "close": 13.99, "volume": 3396213.0}, {"date": "2026-02-27", "close": 14.06, "volume": 2836967.0}, {"date": "2026-03-02", "close": 14.2, "volume": 2982254.0}, {"date": "2026-03-03", "close": 14.13, "volume": 2150406.0}, {"date": "2026-03-04", "close": 14.34, "volume": 2079187.0}, {"date": "2026-03-05", "close": 13.93, "volume": 2290946.0}, {"date": "2026-03-06", "close": 12.95, "volume": 3630683.0}, {"date": "2026-03-09", "close": 13.34, "volume": 3289430.0}, {"date": "2026-03-10", "close": 13.64, "volume": 2184841.0}, {"date": "2026-03-11", "close": 13.9, "volume": 2833336.0}, {"date": "2026-03-12", "close": 13.15, "volume": 2630598.0}, {"date": "2026-03-13", "close": 13.38, "volume": 2523148.0}, {"date": "2026-03-16", "close": 13.25, "volume": 2179352.0}, {"date": "2026-03-17", "close": 13.72, "volume": 2347974.0}, {"date": "2026-03-18", "close": 13.61, "volume": 1950208.0}, {"date": "2026-03-19", "close": 13.7, "volume": 3144959.0}, {"date": "2026-03-20", "close": 13.14, "volume": 4352097.0}, {"date": "2026-03-23", "close": 13.42, "volume": 2773865.0}, {"date": "2026-03-24", "close": 13.67, "volume": 1551837.0}, {"date": "2026-03-25", "close": 13.64, "volume": 1307783.0}, {"date": "2026-03-26", "close": 13.37, "volume": 1616455.0}, {"date": "2026-03-27", "close": 13.5, "volume": 2320590.0}, {"date": "2026-03-30", "close": 13.26, "volume": 2427249.0}, {"date": "2026-03-31", "close": 13.88, "volume": 2250871.0}, {"date": "2026-04-01", "close": 13.82, "volume": 1483038.0}, {"date": "2026-04-02", "close": 13.87, "volume": 1498857.0}, {"date": "2026-04-06", "close": 14.18, "volume": 2822892.0}, {"date": "2026-04-07", "close": 14.01, "volume": 1783018.0}, {"date": "2026-04-08", "close": 14.46, "volume": 3394208.0}, {"date": "2026-04-09", "close": 14.5, "volume": 2123219.0}, {"date": "2026-04-10", "close": 14.1, "volume": 1532808.0}, {"date": "2026-04-13", "close": 14.0, "volume": 1562709.0}, {"date": "2026-04-14", "close": 14.34, "volume": 1750308.0}, {"date": "2026-04-15", "close": 13.93, "volume": 4301576.0}, {"date": "2026-04-16", "close": 14.3, "volume": 2925707.0}, {"date": "2026-04-17", "close": 15.36, "volume": 5941428.0}, {"date": "2026-04-20", "close": 15.2, "volume": 1787710.0}, {"date": "2026-04-21", "close": 15.11, "volume": 1522529.0}, {"date": "2026-04-22", "close": 15.23, "volume": 1795477.0}, {"date": "2026-04-23", "close": 15.14, "volume": 1282112.0}, {"date": "2026-04-24", "close": 15.31, "volume": 1292587.0}, {"date": "2026-04-27", "close": 15.05, "volume": 2248100.0}, {"date": "2026-04-28", "close": 15.43, "volume": 2867895.0}, {"date": "2026-04-29", "close": 15.16, "volume": 1871138.0}, {"date": "2026-04-30", "close": 15.3, "volume": 1856578.0}, {"date": "2026-05-01", "close": 15.16, "volume": 2560140.0}, {"date": "2026-05-04", "close": 14.25, "volume": 3854775.0}, {"date": "2026-05-05", "close": 14.59, "volume": 2263024.0}, {"date": "2026-05-06", "close": 14.78, "volume": 4973733.0}, {"date": "2026-05-07", "close": 14.77, "volume": 4995941.0}, {"date": "2026-05-08", "close": 17.52, "volume": 8090403.0}, {"date": "2026-05-11", "close": 16.11, "volume": 4136528.0}, {"date": "2026-05-12", "close": 15.73, "volume": 4521650.0}, {"date": "2026-05-13", "close": 15.34, "volume": 2454829.0}, {"date": "2026-05-14", "close": 15.22, "volume": 2009766.0}, {"date": "2026-05-15", "close": 15.23, "volume": 2224456.0}, {"date": "2026-05-18", "close": 14.9, "volume": 2243948.0}, {"date": "2026-05-19", "close": 14.96, "volume": 2766008.0}, {"date": "2026-05-20", "close": 15.56, "volume": 2619559.0}, {"date": "2026-05-21", "close": 15.88, "volume": 2863726.0}, {"date": "2026-05-22", "close": 15.38, "volume": 6561758.0}, {"date": "2026-05-26", "close": 15.52, "volume": 3118893.0}, {"date": "2026-05-27", "close": 15.77, "volume": 3955070.0}, {"date": "2026-05-28", "close": 15.75, "volume": 1973378.0}, {"date": "2026-05-29", "close": 15.4, "volume": 2550585.0}, {"date": "2026-06-01", "close": 15.24, "volume": 2433102.0}, {"date": "2026-06-02", "close": 15.09, "volume": 1649197.0}, {"date": "2026-06-03", "close": 15.01, "volume": 1502633.0}, {"date": "2026-06-04", "close": 15.0, "volume": 1648432.0}, {"date": "2026-06-05", "close": 14.8, "volume": 1756413.0}, {"date": "2026-06-08", "close": 15.64, "volume": 3711563.0}, {"date": "2026-06-09", "close": 16.0, "volume": 2531827.0}, {"date": "2026-06-10", "close": 16.26, "volume": 1821431.0}, {"date": "2026-06-11", "close": 16.79, "volume": 2586652.0}, {"date": "2026-06-12", "close": 17.38, "volume": 2367628.0}, {"date": "2026-06-15", "close": 17.08, "volume": 2151308.0}, {"date": "2026-06-16", "close": 16.81, "volume": 1997451.0}, {"date": "2026-06-17", "close": 17.2, "volume": 3081571.0}, {"date": "2026-06-18", "close": 18.22, "volume": 4653331.0}, {"date": "2026-06-22", "close": 18.02, "volume": 3152298.0}, {"date": "2026-06-23", "close": 17.92, "volume": 2320983.0}, {"date": "2026-06-24", "close": 18.08, "volume": 2512429.0}, {"date": "2026-06-25", "close": 18.48, "volume": 1600162.0}, {"date": "2026-06-26", "close": 19.25, "volume": 5380237.0}, {"date": "2026-06-29", "close": 19.21, "volume": 1992796.0}, {"date": "2026-06-30", "close": 18.79, "volume": 1836132.0}, {"date": "2026-07-01", "close": 18.64, "volume": 1827399.0}, {"date": "2026-07-02", "close": 18.26, "volume": 1815160.0}, {"date": "2026-07-06", "close": 18.28, "volume": 2286036.0}, {"date": "2026-07-07", "close": 18.17, "volume": 1766271.0}, {"date": "2026-07-08", "close": 18.07, "volume": 1750478.0}, {"date": "2026-07-09", "close": 18.47, "volume": 1173342.0}, {"date": "2026-07-10", "close": 18.4, "volume": 1269638.0}, {"date": "2026-07-13", "close": 18.47, "volume": 2229463.0}, {"date": "2026-07-14", "close": 18.98, "volume": 1978912.0}, {"date": "2026-07-15", "close": 19.66, "volume": 2591845.0}, {"date": "2026-07-16", "close": 19.45, "volume": 1829526.0}, {"date": "2026-07-17", "close": 19.38, "volume": 1228423.0}, {"date": "2026-07-20", "close": 18.92, "volume": 1445002.0}, {"date": "2026-07-21", "close": 18.36, "volume": 2734166.0}, {"date": "2026-07-22", "close": 18.36, "volume": 2021423.0}, {"date": "2026-07-23", "close": 17.91, "volume": 2073191.0}, {"date": "2026-07-24", "close": 18.16, "volume": 1137708.0}], "refreshing": true}