{"ticker": "CCC", "overview": {"cik": "1818201", "ticker": "CCC", "name": "CCC Intelligent Solutions Holdings Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001330", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-324993", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324886", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000040", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-29", "title": "Form 8-K/A", "accession": "0001193125-26-248437", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237116", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000425", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-194147", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-193969", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000295", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000188", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001140361-26-013495", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001140361-26-013494", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001140361-26-013493", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000924", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCC", "has_prices": true, "as_of": "2026-08-07", "last": 6.92, "prev_close": 6.5, "change": 0.41999999999999993, "change_pct": 0.0646153846153846, "session_volume": 12028240.0, "vwap_5": 6.523485163758538, "vwap_20": 6.156113525947542, "vwap_60": 5.265792643659299, "vwap_250": 6.477875975566233, "high_52w": 8.55, "low_52w": 4.22, "avg_volume_20": 10513824.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000576", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings 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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. moves to a 7.5% passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0000080255-26-000576-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0002100119-26-001330", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings 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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. moves to a 4.95% passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0002100119-26-001330-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0000769734-26-000037", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings 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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. raises a passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0000769734-26-000037-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000080255-26-000425", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings Inc.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. takes a 5.5% passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0000080255-26-000425-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000295", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings Inc.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. crosses 5% of CCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0002100119-26-000295-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000188", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings Inc.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. crosses 5% of CCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0002100121-26-000188-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000919574-26-003207", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "AKRE Capital Management LLC", "who_key": "AKRE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AKRE CAPITAL MANAGEMENT LLC takes a 5.2% passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1112520/0000919574-26-003207-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311920}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000576", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings 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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. moves to a 7.5% passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0000080255-26-000576-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000769734-26-000037", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings 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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. raises a passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0000769734-26-000037-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-001330", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings 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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. moves to a 4.95% passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0002100119-26-001330-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0000919574-26-003207", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "AKRE Capital Management LLC", "who_key": "AKRE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AKRE CAPITAL MANAGEMENT LLC takes a 5.2% passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1112520/0000919574-26-003207-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311920}, {"id": "13DG-0000080255-26-000425", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings Inc.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. takes a 5.5% passive stake in CCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0000080255-26-000425-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000295", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings Inc.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. crosses 5% of CCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0002100119-26-000295-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000188", "src": "13DG", "ticker": "CCC", "cik": "1818201", "company": "CCC Intelligent Solutions Holdings Inc.", "company_raw": "CCC Intelligent Solutions Holdings Inc.", "who": "CCC Intelligent Solutions Holdings Inc.", "who_key": "CCC Intelligent Solutions Holdings Inc.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CCC Intelligent Solutions Holdings Inc. crosses 5% of CCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818201/0002100121-26-000188-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CCC Intelligent Solutions Holdings Inc. - Common Stock", "new_value": "CCC Intelligent Solutions Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818201", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818201", "applied": 1, "detected_at": "2026-09-10T23:38:38.504287"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001330", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-324993", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324886", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000040", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-29", "title": "Form 8-K/A", "accession": "0001193125-26-248437", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237116", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000425", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-194147", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-193969", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000295", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000188", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001140361-26-013495", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001140361-26-013494", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001140361-26-013493", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001818201-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000924", "price_sensitive": false}], "performance": {"ticker": "CCC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-02", "close": 10.06, "volume": 548932.0}, {"date": "2021-08-03", "close": 9.54, "volume": 448338.0}, {"date": "2021-08-04", "close": 9.1, "volume": 2029427.0}, {"date": "2021-08-05", "close": 8.9, "volume": 1015044.0}, {"date": "2021-08-06", "close": 8.84, "volume": 1006592.0}, {"date": "2021-08-09", "close": 9.05, "volume": 727164.0}, {"date": "2021-08-10", "close": 8.9, "volume": 570622.0}, {"date": "2021-08-11", "close": 8.95, "volume": 178037.0}, {"date": "2021-08-12", "close": 9.29, "volume": 1583899.0}, {"date": "2021-08-13", "close": 10.07, "volume": 2656582.0}, {"date": "2021-08-16", "close": 9.62, "volume": 793238.0}, {"date": "2021-08-17", "close": 9.57, "volume": 413469.0}, {"date": "2021-08-18", "close": 9.5, "volume": 468501.0}, {"date": "2021-08-19", "close": 9.52, "volume": 340800.0}, {"date": "2021-08-20", "close": 9.99, "volume": 706280.0}, {"date": "2021-08-23", "close": 10.5, "volume": 954310.0}, {"date": "2021-08-24", "close": 10.74, "volume": 710817.0}, {"date": "2021-08-25", "close": 10.73, "volume": 334238.0}, {"date": "2021-08-26", "close": 10.84, "volume": 542810.0}, {"date": "2021-08-27", "close": 11.6, "volume": 963909.0}, {"date": "2021-08-30", "close": 10.85, "volume": 483917.0}, {"date": "2021-08-31", "close": 11.6, "volume": 480242.0}, {"date": "2021-09-01", "close": 11.55, "volume": 513345.0}, {"date": "2021-09-02", "close": 11.78, "volume": 536751.0}, {"date": "2021-09-03", "close": 11.87, "volume": 882442.0}, {"date": "2021-09-07", "close": 10.87, "volume": 1197102.0}, {"date": "2021-09-08", "close": 10.99, "volume": 530263.0}, {"date": "2021-09-09", "close": 11.3, "volume": 589107.0}, {"date": "2021-09-10", "close": 11.81, "volume": 1351412.0}, {"date": "2021-09-13", "close": 11.36, "volume": 1119566.0}, {"date": "2021-09-14", "close": 11.29, "volume": 1187624.0}, {"date": "2021-09-15", "close": 11.36, "volume": 995526.0}, {"date": "2021-09-16", "close": 11.52, "volume": 835533.0}, {"date": "2021-09-17", "close": 11.43, "volume": 4775592.0}, {"date": "2021-09-20", "close": 11.33, "volume": 1432292.0}, {"date": "2021-09-21", "close": 11.5, "volume": 3112677.0}, {"date": "2021-09-22", "close": 11.75, "volume": 1287158.0}, {"date": "2021-09-23", "close": 11.47, "volume": 637383.0}, {"date": "2021-09-24", "close": 11.46, "volume": 1059458.0}, {"date": "2021-09-27", "close": 11.34, "volume": 710774.0}, {"date": "2021-09-28", "close": 10.9, "volume": 346321.0}, {"date": "2021-09-29", "close": 10.26, "volume": 514013.0}, {"date": "2021-09-30", "close": 10.51, "volume": 568171.0}, {"date": "2021-10-01", "close": 10.57, "volume": 682685.0}, {"date": "2021-10-04", "close": 10.45, "volume": 737852.0}, {"date": "2021-10-05", "close": 10.55, "volume": 1292987.0}, {"date": "2021-10-06", "close": 10.27, "volume": 903878.0}, {"date": "2021-10-07", "close": 10.14, "volume": 514426.0}, {"date": "2021-10-08", "close": 10.11, "volume": 415579.0}, {"date": "2021-10-11", "close": 10.09, "volume": 451908.0}, {"date": "2021-10-12", "close": 10.2, "volume": 426212.0}, {"date": "2021-10-13", "close": 10.31, "volume": 334122.0}, {"date": "2021-10-14", "close": 10.51, "volume": 310281.0}, {"date": "2021-10-15", "close": 10.35, "volume": 543224.0}, {"date": "2021-10-18", "close": 10.24, "volume": 414122.0}, {"date": "2021-10-19", "close": 10.57, "volume": 878555.0}, {"date": "2021-10-20", "close": 11.4, "volume": 1336534.0}, {"date": "2021-10-21", "close": 11.61, "volume": 571846.0}, {"date": "2021-10-22", "close": 11.8, "volume": 515869.0}, {"date": "2021-10-25", "close": 11.75, "volume": 749229.0}, {"date": "2021-10-26", "close": 11.81, "volume": 266099.0}, {"date": "2021-10-27", "close": 11.86, "volume": 1059205.0}, {"date": "2021-10-28", "close": 12.13, "volume": 404641.0}, {"date": "2021-10-29", "close": 11.98, "volume": 649006.0}, {"date": "2021-11-01", "close": 12.15, "volume": 1214325.0}, {"date": "2021-11-02", "close": 12.2, "volume": 376324.0}, {"date": "2021-11-03", "close": 12.09, "volume": 268427.0}, {"date": "2021-11-04", "close": 12.11, "volume": 998743.0}, {"date": "2021-11-05", "close": 12.25, "volume": 454154.0}, {"date": "2021-11-08", "close": 12.3, "volume": 337690.0}, {"date": "2021-11-09", "close": 12.0, "volume": 313674.0}, {"date": "2021-11-10", "close": 11.64, "volume": 284399.0}, {"date": "2021-11-11", "close": 12.47, "volume": 488668.0}, {"date": "2021-11-12", "close": 12.52, "volume": 361760.0}, {"date": "2021-11-15", "close": 12.88, "volume": 898912.0}, {"date": "2021-11-16", "close": 13.18, "volume": 468369.0}, {"date": "2021-11-17", "close": 13.09, "volume": 403956.0}, {"date": "2021-11-18", "close": 13.04, "volume": 264195.0}, {"date": "2021-11-19", "close": 12.99, "volume": 310175.0}, {"date": "2021-11-22", "close": 12.7, "volume": 446536.0}, {"date": "2021-11-23", "close": 12.25, "volume": 387215.0}, {"date": "2021-11-24", "close": 12.65, "volume": 478429.0}, {"date": "2021-11-26", "close": 12.45, "volume": 799438.0}, {"date": "2021-11-29", "close": 12.9, "volume": 527368.0}, {"date": "2021-11-30", "close": 12.85, "volume": 1059221.0}, {"date": "2021-12-01", "close": 12.29, "volume": 937856.0}, {"date": "2021-12-02", "close": 12.66, "volume": 792581.0}, {"date": "2021-12-03", "close": 11.73, "volume": 1121194.0}, {"date": "2021-12-06", "close": 11.55, "volume": 1231094.0}, {"date": "2021-12-07", "close": 12.18, "volume": 1001382.0}, {"date": "2021-12-08", "close": 12.1, "volume": 960754.0}, {"date": "2021-12-09", "close": 11.82, "volume": 535778.0}, {"date": "2021-12-10", "close": 11.78, "volume": 335200.0}, {"date": "2021-12-13", "close": 11.62, "volume": 609639.0}, {"date": "2021-12-14", "close": 11.15, "volume": 897625.0}, {"date": "2021-12-15", "close": 11.23, "volume": 1272679.0}, {"date": "2021-12-16", "close": 11.0, "volume": 1487192.0}, {"date": "2021-12-17", "close": 11.2, "volume": 1253154.0}, {"date": "2021-12-20", "close": 11.06, "volume": 986309.0}, {"date": "2021-12-21", "close": 11.32, "volume": 1005426.0}, {"date": "2021-12-22", "close": 11.33, "volume": 894138.0}, {"date": "2021-12-23", "close": 11.55, "volume": 382498.0}, {"date": "2021-12-27", "close": 11.5, "volume": 300019.0}, {"date": "2021-12-28", "close": 11.4, "volume": 326389.0}, {"date": "2021-12-29", "close": 11.4, "volume": 180593.0}, {"date": "2021-12-30", "close": 11.67, "volume": 240168.0}, {"date": "2021-12-31", "close": 11.39, "volume": 246035.0}, {"date": "2022-01-03", "close": 11.37, "volume": 848427.0}, {"date": "2022-01-04", "close": 11.24, "volume": 685179.0}, {"date": "2022-01-05", "close": 10.61, "volume": 481693.0}, {"date": "2022-01-06", "close": 10.46, "volume": 598650.0}, {"date": "2022-01-07", "close": 10.22, "volume": 349703.0}, {"date": "2022-01-10", "close": 10.34, "volume": 734610.0}, {"date": "2022-01-11", "close": 10.5, "volume": 245068.0}, {"date": "2022-01-12", "close": 10.52, "volume": 396794.0}, {"date": "2022-01-13", "close": 10.43, "volume": 908232.0}, {"date": "2022-01-14", "close": 10.64, "volume": 1643256.0}, {"date": "2022-01-18", "close": 10.3, "volume": 818052.0}, {"date": "2022-01-19", "close": 10.24, "volume": 606996.0}, {"date": "2022-01-20", "close": 10.36, "volume": 403052.0}, {"date": "2022-01-21", "close": 10.17, "volume": 977039.0}, {"date": "2022-01-24", "close": 10.65, "volume": 662368.0}, {"date": "2022-01-25", "close": 10.24, "volume": 939969.0}, {"date": "2022-01-26", "close": 10.15, "volume": 1135844.0}, {"date": "2022-01-27", "close": 10.05, "volume": 2340884.0}, {"date": "2022-01-28", "close": 9.97, "volume": 1408803.0}, {"date": "2022-01-31", "close": 10.66, "volume": 876933.0}, {"date": "2022-02-01", "close": 10.35, "volume": 1028135.0}, {"date": "2022-02-02", "close": 9.92, "volume": 691602.0}, {"date": "2022-02-03", "close": 9.91, "volume": 1122834.0}, {"date": "2022-02-04", "close": 10.03, "volume": 1066189.0}, {"date": "2022-02-07", "close": 10.21, "volume": 492558.0}, {"date": "2022-02-08", "close": 10.11, "volume": 596427.0}, {"date": "2022-02-09", "close": 10.47, "volume": 823333.0}, {"date": "2022-02-10", "close": 10.52, "volume": 1037661.0}, {"date": "2022-02-11", "close": 10.09, "volume": 480304.0}, {"date": "2022-02-14", "close": 10.22, "volume": 724424.0}, {"date": "2022-02-15", "close": 10.56, "volume": 758705.0}, {"date": "2022-02-16", "close": 10.44, "volume": 685227.0}, {"date": "2022-02-17", "close": 10.19, "volume": 609478.0}, {"date": "2022-02-18", "close": 10.09, "volume": 623142.0}, {"date": "2022-02-22", "close": 10.15, "volume": 732968.0}, {"date": "2022-02-23", "close": 9.93, "volume": 625634.0}, {"date": "2022-02-24", "close": 10.46, "volume": 1043823.0}, {"date": "2022-02-25", "close": 10.46, "volume": 468607.0}, {"date": "2022-02-28", "close": 10.86, "volume": 1315258.0}, {"date": "2022-03-01", "close": 10.51, "volume": 1069250.0}, {"date": "2022-03-02", "close": 11.0, "volume": 1759547.0}, {"date": "2022-03-03", "close": 10.76, "volume": 1240350.0}, {"date": "2022-03-04", "close": 10.69, "volume": 975643.0}, {"date": "2022-03-07", "close": 10.77, "volume": 2936239.0}, {"date": "2022-03-08", "close": 10.85, "volume": 1476346.0}, {"date": "2022-03-09", "close": 11.14, "volume": 1376412.0}, {"date": "2022-03-10", "close": 11.24, "volume": 1006062.0}, {"date": "2022-03-11", "close": 10.76, "volume": 1370685.0}, {"date": "2022-03-14", "close": 10.18, "volume": 2427874.0}, {"date": "2022-03-15", "close": 9.96, "volume": 1487172.0}, {"date": "2022-03-16", "close": 10.27, "volume": 2303501.0}, {"date": "2022-03-17", "close": 10.34, "volume": 2141693.0}, {"date": "2022-03-18", "close": 10.74, "volume": 3422772.0}, {"date": "2022-03-21", "close": 10.3, "volume": 2760218.0}, {"date": "2022-03-22", "close": 10.71, "volume": 3276383.0}, {"date": "2022-03-23", "close": 10.58, "volume": 727326.0}, {"date": "2022-03-24", "close": 10.73, "volume": 479000.0}, {"date": "2022-03-25", "close": 10.74, "volume": 695749.0}, {"date": "2022-03-28", "close": 10.92, "volume": 685285.0}, {"date": "2022-03-29", "close": 11.08, "volume": 875764.0}, {"date": "2022-03-30", "close": 11.05, "volume": 552350.0}, {"date": "2022-03-31", "close": 11.04, "volume": 439191.0}, {"date": "2022-04-01", "close": 11.27, "volume": 546108.0}, {"date": "2022-04-04", "close": 11.03, "volume": 529846.0}, {"date": "2022-04-05", "close": 10.74, "volume": 372497.0}, {"date": "2022-04-06", "close": 10.69, "volume": 695690.0}, {"date": "2022-04-07", "close": 9.69, "volume": 12026640.0}, {"date": "2022-04-08", "close": 9.71, "volume": 2311387.0}, {"date": "2022-04-11", "close": 9.64, "volume": 1757698.0}, {"date": "2022-04-12", "close": 9.65, "volume": 1160032.0}, {"date": "2022-04-13", "close": 9.76, "volume": 1034891.0}, {"date": "2022-04-14", "close": 9.39, "volume": 1164747.0}, {"date": "2022-04-18", "close": 9.42, "volume": 898830.0}, {"date": "2022-04-19", "close": 9.67, "volume": 589274.0}, {"date": "2022-04-20", "close": 9.61, "volume": 572624.0}, {"date": "2022-04-21", "close": 9.34, "volume": 795952.0}, {"date": "2022-04-22", "close": 9.27, "volume": 626993.0}, {"date": "2022-04-25", "close": 9.7, "volume": 972795.0}, {"date": "2022-04-26", "close": 9.41, "volume": 629878.0}, {"date": "2022-04-27", "close": 9.2, "volume": 816294.0}, {"date": "2022-04-28", "close": 9.55, "volume": 852533.0}, {"date": "2022-04-29", "close": 9.23, "volume": 1234772.0}, {"date": "2022-05-02", "close": 9.34, "volume": 740088.0}, {"date": "2022-05-03", "close": 9.16, "volume": 767379.0}, {"date": "2022-05-04", "close": 9.3, "volume": 1588500.0}, {"date": "2022-05-05", "close": 8.79, "volume": 1182100.0}, {"date": "2022-05-06", "close": 9.17, "volume": 1238731.0}, {"date": "2022-05-09", "close": 8.45, "volume": 1085970.0}, {"date": "2022-05-10", "close": 7.83, "volume": 1728269.0}, {"date": "2022-05-11", "close": 7.55, "volume": 1182408.0}, {"date": "2022-05-12", "close": 7.65, "volume": 804087.0}, {"date": "2022-05-13", "close": 8.38, "volume": 1420245.0}, {"date": "2022-05-16", "close": 8.3, "volume": 984803.0}, {"date": "2022-05-17", "close": 8.51, "volume": 727974.0}, {"date": "2022-05-18", "close": 8.31, "volume": 701625.0}, {"date": "2022-05-19", "close": 8.56, "volume": 812104.0}, {"date": "2022-05-20", "close": 8.72, "volume": 1090874.0}, {"date": "2022-05-23", "close": 8.61, "volume": 1248908.0}, {"date": "2022-05-24", "close": 8.41, "volume": 2217793.0}, {"date": "2022-05-25", "close": 8.65, "volume": 777490.0}, {"date": "2022-05-26", "close": 8.78, "volume": 577379.0}, {"date": "2022-05-27", "close": 9.08, "volume": 527543.0}, {"date": "2022-05-31", "close": 8.95, "volume": 2545280.0}, {"date": "2022-06-01", "close": 9.12, "volume": 998488.0}, {"date": "2022-06-02", "close": 9.47, "volume": 719297.0}, {"date": "2022-06-03", "close": 9.68, "volume": 792210.0}, {"date": "2022-06-06", "close": 9.45, "volume": 986972.0}, {"date": "2022-06-07", "close": 9.77, "volume": 803880.0}, {"date": "2022-06-08", "close": 9.94, "volume": 958543.0}, {"date": "2022-06-09", "close": 9.44, "volume": 1026610.0}, {"date": "2022-06-10", "close": 8.84, "volume": 1002006.0}, {"date": "2022-06-13", "close": 8.32, "volume": 734667.0}, {"date": "2022-06-14", "close": 8.56, "volume": 1006529.0}, {"date": "2022-06-15", "close": 8.84, "volume": 1365096.0}, {"date": "2022-06-16", "close": 8.28, "volume": 894536.0}, {"date": "2022-06-17", "close": 8.85, "volume": 1141549.0}, {"date": "2022-06-21", "close": 9.24, "volume": 1553120.0}, {"date": "2022-06-22", "close": 9.29, "volume": 1789157.0}, {"date": "2022-06-23", "close": 9.5, "volume": 1496675.0}, {"date": "2022-06-24", "close": 9.5, "volume": 11537830.0}, {"date": "2022-06-27", "close": 9.6, "volume": 1210158.0}, {"date": "2022-06-28", "close": 9.22, "volume": 924307.0}, {"date": "2022-06-29", "close": 9.01, "volume": 834468.0}, {"date": "2022-06-30", "close": 9.2, "volume": 892329.0}, {"date": "2022-07-01", "close": 9.22, "volume": 1037844.0}, {"date": "2022-07-05", "close": 9.46, "volume": 1137126.0}, {"date": "2022-07-06", "close": 9.28, "volume": 644947.0}, {"date": "2022-07-07", "close": 9.58, "volume": 830838.0}, {"date": "2022-07-08", "close": 9.75, "volume": 1077143.0}, {"date": "2022-07-11", "close": 9.5, "volume": 712257.0}, {"date": "2022-07-12", "close": 9.11, "volume": 627382.0}, {"date": "2022-07-13", "close": 9.22, "volume": 1030700.0}, {"date": "2022-07-14", "close": 9.05, "volume": 773254.0}, {"date": "2022-07-15", "close": 9.2, "volume": 871723.0}, {"date": "2022-07-18", "close": 9.31, "volume": 681210.0}, {"date": "2022-07-19", "close": 9.46, "volume": 373018.0}, {"date": "2022-07-20", "close": 9.78, "volume": 1105417.0}, {"date": "2022-07-21", "close": 9.96, "volume": 849883.0}, {"date": "2022-07-22", "close": 9.8, "volume": 471975.0}, {"date": "2022-07-25", "close": 9.76, "volume": 429597.0}, {"date": "2022-07-26", "close": 9.65, "volume": 631956.0}, {"date": "2022-07-27", "close": 9.88, "volume": 694369.0}, {"date": "2022-07-28", "close": 9.92, "volume": 814556.0}, {"date": "2022-07-29", "close": 9.99, "volume": 2289905.0}, {"date": "2022-08-01", "close": 9.93, "volume": 1307832.0}, {"date": "2022-08-02", "close": 9.8, "volume": 1163161.0}, {"date": "2022-08-03", "close": 9.8, "volume": 1547990.0}, {"date": "2022-08-04", "close": 9.91, "volume": 1793183.0}, {"date": "2022-08-05", "close": 9.99, "volume": 2328985.0}, {"date": "2022-08-08", "close": 9.69, "volume": 1852492.0}, {"date": "2022-08-09", "close": 9.67, "volume": 795720.0}, {"date": "2022-08-10", "close": 9.84, "volume": 1500392.0}, {"date": "2022-08-11", "close": 9.7, "volume": 1021008.0}, {"date": "2022-08-12", "close": 9.8, "volume": 1081391.0}, {"date": "2022-08-15", "close": 9.87, "volume": 1113029.0}, {"date": "2022-08-16", "close": 9.88, "volume": 1006498.0}, {"date": "2022-08-17", "close": 9.74, "volume": 1052652.0}, {"date": "2022-08-18", "close": 9.79, "volume": 1294415.0}, {"date": "2022-08-19", "close": 9.55, "volume": 941615.0}, {"date": "2022-08-22", "close": 9.36, "volume": 1075308.0}, {"date": "2022-08-23", "close": 9.42, "volume": 810359.0}, {"date": "2022-08-24", "close": 9.64, "volume": 692809.0}, {"date": "2022-08-25", "close": 9.67, "volume": 541069.0}, {"date": "2022-08-26", "close": 9.33, "volume": 678918.0}, {"date": "2022-08-29", "close": 9.38, "volume": 1636896.0}, {"date": "2022-08-30", "close": 9.37, "volume": 1045873.0}, {"date": "2022-08-31", "close": 9.56, "volume": 1579427.0}, {"date": "2022-09-01", "close": 9.29, "volume": 1153743.0}, {"date": "2022-09-02", "close": 9.32, "volume": 530098.0}, {"date": "2022-09-06", "close": 9.51, "volume": 969611.0}, {"date": "2022-09-07", "close": 9.5, "volume": 1536366.0}, {"date": "2022-09-08", "close": 9.54, "volume": 928893.0}, {"date": "2022-09-09", "close": 9.66, "volume": 1921523.0}, {"date": "2022-09-12", "close": 9.6, "volume": 1370093.0}, {"date": "2022-09-13", "close": 9.36, "volume": 704923.0}, {"date": "2022-09-14", "close": 9.49, "volume": 800812.0}, {"date": "2022-09-15", "close": 9.27, "volume": 1179330.0}, {"date": "2022-09-16", "close": 9.1, "volume": 4506252.0}, {"date": "2022-09-19", "close": 8.89, "volume": 1447348.0}, {"date": "2022-09-20", "close": 8.79, "volume": 1110897.0}, {"date": "2022-09-21", "close": 8.88, "volume": 742678.0}, {"date": "2022-09-22", "close": 8.64, "volume": 692941.0}, {"date": "2022-09-23", "close": 8.48, "volume": 2806432.0}, {"date": "2022-09-26", "close": 8.45, "volume": 1643982.0}, {"date": "2022-09-27", "close": 8.65, "volume": 811906.0}, {"date": "2022-09-28", "close": 9.22, "volume": 855852.0}, {"date": "2022-09-29", "close": 9.14, "volume": 1040525.0}, {"date": "2022-09-30", "close": 9.1, "volume": 788271.0}, {"date": "2022-10-03", "close": 9.24, "volume": 1143812.0}, {"date": "2022-10-04", "close": 9.42, "volume": 1386735.0}, {"date": "2022-10-05", "close": 9.49, "volume": 795085.0}, {"date": "2022-10-06", "close": 9.41, "volume": 401092.0}, {"date": "2022-10-07", "close": 9.23, "volume": 570826.0}, {"date": "2022-10-10", "close": 8.87, "volume": 749024.0}, {"date": "2022-10-11", "close": 8.59, "volume": 2437055.0}, {"date": "2022-10-12", "close": 8.55, "volume": 726151.0}, {"date": "2022-10-13", "close": 8.49, "volume": 1892851.0}, {"date": "2022-10-14", "close": 8.33, "volume": 1219552.0}, {"date": "2022-10-17", "close": 8.64, "volume": 1386398.0}, {"date": "2022-10-18", "close": 8.79, "volume": 1177075.0}, {"date": "2022-10-19", "close": 8.6, "volume": 669798.0}, {"date": "2022-10-20", "close": 8.55, "volume": 754488.0}, {"date": "2022-10-21", "close": 8.51, "volume": 855755.0}, {"date": "2022-10-24", "close": 8.5, "volume": 889840.0}, {"date": "2022-10-25", "close": 8.96, "volume": 1340533.0}, {"date": "2022-10-26", "close": 8.84, "volume": 784522.0}, {"date": "2022-10-27", "close": 8.96, "volume": 933166.0}, {"date": "2022-10-28", "close": 9.08, "volume": 731540.0}, {"date": "2022-10-31", "close": 9.33, "volume": 1173980.0}, {"date": "2022-11-01", "close": 9.15, "volume": 1010701.0}, {"date": "2022-11-02", "close": 8.89, "volume": 983228.0}, {"date": "2022-11-03", "close": 8.93, "volume": 1102205.0}, {"date": "2022-11-04", "close": 9.1, "volume": 2048711.0}, {"date": "2022-11-07", "close": 9.14, "volume": 1434319.0}, {"date": "2022-11-08", "close": 9.22, "volume": 1320935.0}, {"date": "2022-11-09", "close": 9.04, "volume": 993584.0}, {"date": "2022-11-10", "close": 9.25, "volume": 1326964.0}, {"date": "2022-11-11", "close": 9.36, "volume": 1100763.0}, {"date": "2022-11-14", "close": 9.35, "volume": 957630.0}, {"date": "2022-11-15", "close": 9.14, "volume": 1006125.0}, {"date": "2022-11-16", "close": 8.98, "volume": 753274.0}, {"date": "2022-11-17", "close": 8.74, "volume": 775097.0}, {"date": "2022-11-18", "close": 8.75, "volume": 578904.0}, {"date": "2022-11-21", "close": 8.73, "volume": 660741.0}, {"date": "2022-11-22", "close": 8.89, "volume": 368275.0}, {"date": "2022-11-23", "close": 9.03, "volume": 442418.0}, {"date": "2022-11-25", "close": 9.04, "volume": 225005.0}, {"date": "2022-11-28", "close": 8.86, "volume": 710042.0}, {"date": "2022-11-29", "close": 8.88, "volume": 592047.0}, {"date": "2022-11-30", "close": 9.2, "volume": 673618.0}, {"date": "2022-12-01", "close": 9.22, "volume": 825155.0}, {"date": "2022-12-02", "close": 9.15, "volume": 517475.0}, {"date": "2022-12-05", "close": 8.74, "volume": 687061.0}, {"date": "2022-12-06", "close": 8.54, "volume": 795649.0}, {"date": "2022-12-07", "close": 8.69, "volume": 955579.0}, {"date": "2022-12-08", "close": 8.94, "volume": 790241.0}, {"date": "2022-12-09", "close": 8.93, "volume": 572235.0}, {"date": "2022-12-12", "close": 8.9, "volume": 1515262.0}, {"date": "2022-12-13", "close": 8.99, "volume": 1578303.0}, {"date": "2022-12-14", "close": 8.9, "volume": 917222.0}, {"date": "2022-12-15", "close": 8.79, "volume": 1156974.0}, {"date": "2022-12-16", "close": 8.79, "volume": 1003355.0}, {"date": "2022-12-19", "close": 8.73, "volume": 1563048.0}, {"date": "2022-12-20", "close": 8.79, "volume": 1183887.0}, {"date": "2022-12-21", "close": 8.92, "volume": 1146794.0}, {"date": "2022-12-22", "close": 8.83, "volume": 569773.0}, {"date": "2022-12-23", "close": 8.82, "volume": 366789.0}, {"date": "2022-12-27", "close": 8.69, "volume": 721045.0}, {"date": "2022-12-28", "close": 8.56, "volume": 582896.0}, {"date": "2022-12-29", "close": 8.84, "volume": 594906.0}, {"date": "2022-12-30", "close": 8.7, "volume": 488228.0}, {"date": "2023-01-03", "close": 8.74, "volume": 541809.0}, {"date": "2023-01-04", "close": 8.77, "volume": 773397.0}, {"date": "2023-01-05", "close": 8.53, "volume": 522721.0}, {"date": "2023-01-06", "close": 8.4, "volume": 1411262.0}, {"date": "2023-01-09", "close": 8.53, "volume": 901170.0}, {"date": "2023-01-10", "close": 8.35, "volume": 961906.0}, {"date": "2023-01-11", "close": 8.58, "volume": 656981.0}, {"date": "2023-01-12", "close": 8.64, "volume": 329241.0}, {"date": "2023-01-13", "close": 8.69, "volume": 274946.0}, {"date": "2023-01-17", "close": 8.74, "volume": 775982.0}, {"date": "2023-01-18", "close": 8.61, "volume": 681356.0}, {"date": "2023-01-19", "close": 8.51, "volume": 347036.0}, {"date": "2023-01-20", "close": 8.66, "volume": 862328.0}, {"date": "2023-01-23", "close": 8.8, "volume": 511447.0}, {"date": "2023-01-24", "close": 8.87, "volume": 637142.0}, {"date": "2023-01-25", "close": 8.87, "volume": 564941.0}, {"date": "2023-01-26", "close": 9.15, "volume": 663680.0}, {"date": "2023-01-27", "close": 9.28, "volume": 467290.0}, {"date": "2023-01-30", "close": 9.17, "volume": 353889.0}, {"date": "2023-01-31", "close": 9.25, "volume": 371158.0}, {"date": "2023-02-01", "close": 9.41, "volume": 383610.0}, {"date": "2023-02-02", "close": 9.58, "volume": 595572.0}, {"date": "2023-02-03", "close": 9.35, "volume": 383383.0}, {"date": "2023-02-06", "close": 9.24, "volume": 323342.0}, {"date": "2023-02-07", "close": 9.33, "volume": 349610.0}, {"date": "2023-02-08", "close": 9.39, "volume": 521354.0}, {"date": "2023-02-09", "close": 9.24, "volume": 573206.0}, {"date": "2023-02-10", "close": 9.31, "volume": 992492.0}, {"date": "2023-02-13", "close": 9.36, "volume": 982794.0}, {"date": "2023-02-14", "close": 9.45, "volume": 931478.0}, {"date": "2023-02-15", "close": 9.46, "volume": 290229.0}, {"date": "2023-02-16", "close": 9.24, "volume": 290566.0}, {"date": "2023-02-17", "close": 9.16, "volume": 350744.0}, {"date": "2023-02-21", "close": 9.04, "volume": 421304.0}, {"date": "2023-02-22", "close": 9.06, "volume": 679245.0}, {"date": "2023-02-23", "close": 9.11, "volume": 320271.0}, {"date": "2023-02-24", "close": 9.0, "volume": 496148.0}, {"date": "2023-02-27", "close": 9.04, "volume": 388080.0}, {"date": "2023-02-28", "close": 8.96, "volume": 960591.0}, {"date": "2023-03-01", "close": 8.92, "volume": 1134814.0}, {"date": "2023-03-02", "close": 8.72, "volume": 1219134.0}, {"date": "2023-03-03", "close": 8.79, "volume": 1367100.0}, {"date": "2023-03-06", "close": 8.88, "volume": 2084635.0}, {"date": "2023-03-07", "close": 8.84, "volume": 1533212.0}, {"date": "2023-03-08", "close": 8.73, "volume": 1652709.0}, {"date": "2023-03-09", "close": 8.65, "volume": 1235772.0}, {"date": "2023-03-10", "close": 8.45, "volume": 1340853.0}, {"date": "2023-03-13", "close": 8.6, "volume": 1008113.0}, {"date": "2023-03-14", "close": 8.61, "volume": 1110139.0}, {"date": "2023-03-15", "close": 8.78, "volume": 1097399.0}, {"date": "2023-03-16", "close": 8.94, "volume": 2115852.0}, {"date": "2023-03-17", "close": 8.88, "volume": 1633111.0}, {"date": "2023-03-20", "close": 8.86, "volume": 863688.0}, {"date": "2023-03-21", "close": 8.86, "volume": 796212.0}, {"date": "2023-03-22", "close": 8.71, "volume": 1770661.0}, {"date": "2023-03-23", "close": 8.7, "volume": 878045.0}, {"date": "2023-03-24", "close": 8.74, "volume": 830856.0}, {"date": "2023-03-27", "close": 8.52, "volume": 943492.0}, {"date": "2023-03-28", "close": 8.4, "volume": 699277.0}, {"date": "2023-03-29", "close": 8.65, "volume": 660903.0}, {"date": "2023-03-30", "close": 8.68, "volume": 505207.0}, {"date": "2023-03-31", "close": 8.97, "volume": 755443.0}, {"date": "2023-04-03", "close": 8.94, "volume": 656399.0}, {"date": "2023-04-04", "close": 8.81, "volume": 493162.0}, {"date": "2023-04-05", "close": 8.7, "volume": 551487.0}, {"date": "2023-04-06", "close": 8.68, "volume": 375764.0}, {"date": "2023-04-10", "close": 8.69, "volume": 839922.0}, {"date": "2023-04-11", "close": 8.64, "volume": 583033.0}, {"date": "2023-04-12", "close": 8.58, "volume": 412682.0}, {"date": "2023-04-13", "close": 8.91, "volume": 762685.0}, {"date": "2023-04-14", "close": 8.83, "volume": 390293.0}, {"date": "2023-04-17", "close": 8.9, "volume": 382267.0}, {"date": "2023-04-18", "close": 8.86, "volume": 325555.0}, {"date": "2023-04-19", "close": 8.9, "volume": 440202.0}, {"date": "2023-04-20", "close": 8.9, "volume": 479449.0}, {"date": "2023-04-21", "close": 9.05, "volume": 534289.0}, {"date": "2023-04-24", "close": 8.88, "volume": 411145.0}, {"date": "2023-04-25", "close": 8.7, "volume": 505444.0}, {"date": "2023-04-26", "close": 8.59, "volume": 513224.0}, {"date": "2023-04-27", "close": 8.74, "volume": 550620.0}, {"date": "2023-04-28", "close": 8.68, "volume": 581705.0}, {"date": "2023-05-01", "close": 8.7, "volume": 525610.0}, {"date": "2023-05-02", "close": 8.6, "volume": 657171.0}, {"date": "2023-05-03", "close": 9.17, "volume": 2399026.0}, {"date": "2023-05-04", "close": 9.35, "volume": 2035605.0}, {"date": "2023-05-05", "close": 8.93, "volume": 2277121.0}, {"date": "2023-05-08", "close": 9.08, "volume": 840952.0}, {"date": "2023-05-09", "close": 9.16, "volume": 819521.0}, {"date": "2023-05-10", "close": 9.24, "volume": 826882.0}, {"date": "2023-05-11", "close": 9.25, "volume": 1721943.0}, {"date": "2023-05-12", "close": 9.4, "volume": 1375922.0}, {"date": "2023-05-15", "close": 9.41, "volume": 879925.0}, {"date": "2023-05-16", "close": 9.64, "volume": 1066737.0}, {"date": "2023-05-17", "close": 9.51, "volume": 1011298.0}, {"date": "2023-05-18", "close": 9.59, "volume": 613130.0}, {"date": "2023-05-19", "close": 9.86, "volume": 1939726.0}, {"date": "2023-05-22", "close": 9.92, "volume": 1344952.0}, {"date": "2023-05-23", "close": 10.0, "volume": 2030809.0}, {"date": "2023-05-24", "close": 10.14, "volume": 1413956.0}, {"date": "2023-05-25", "close": 10.37, "volume": 1993201.0}, {"date": "2023-05-26", "close": 10.48, "volume": 1105862.0}, {"date": "2023-05-30", "close": 10.88, "volume": 1666586.0}, {"date": "2023-05-31", "close": 10.94, "volume": 3375854.0}, {"date": "2023-06-01", "close": 11.15, "volume": 1670274.0}, {"date": "2023-06-02", "close": 11.1, "volume": 1915443.0}, {"date": "2023-06-05", "close": 11.26, "volume": 1361250.0}, {"date": "2023-06-06", "close": 11.26, "volume": 1135568.0}, {"date": "2023-06-07", "close": 10.93, "volume": 1209303.0}, {"date": "2023-06-08", "close": 11.06, "volume": 1270108.0}, {"date": "2023-06-09", "close": 11.0, "volume": 1071041.0}, {"date": "2023-06-12", "close": 11.12, "volume": 1612602.0}, {"date": "2023-06-13", "close": 11.05, "volume": 945447.0}, {"date": "2023-06-14", "close": 11.0, "volume": 1870588.0}, {"date": "2023-06-15", "close": 10.83, "volume": 2648080.0}, {"date": "2023-06-16", "close": 10.9, "volume": 2812077.0}, {"date": "2023-06-20", "close": 10.8, "volume": 1479236.0}, {"date": "2023-06-21", "close": 10.72, "volume": 1546815.0}, {"date": "2023-06-22", "close": 10.63, "volume": 604657.0}, {"date": "2023-06-23", "close": 10.86, "volume": 5700509.0}, {"date": "2023-06-26", "close": 10.85, "volume": 1028938.0}, {"date": "2023-06-27", "close": 10.99, "volume": 1593541.0}, {"date": "2023-06-28", "close": 10.99, "volume": 679092.0}, {"date": "2023-06-29", "close": 11.07, "volume": 761000.0}, {"date": "2023-06-30", "close": 11.21, "volume": 3473955.0}, {"date": "2023-07-03", "close": 11.1, "volume": 647433.0}, {"date": "2023-07-05", "close": 10.97, "volume": 1046927.0}, {"date": "2023-07-06", "close": 10.76, "volume": 1024690.0}, {"date": "2023-07-07", "close": 10.62, "volume": 853134.0}, {"date": "2023-07-10", "close": 10.73, "volume": 1976879.0}, {"date": "2023-07-11", "close": 10.65, "volume": 1038323.0}, {"date": "2023-07-12", "close": 10.58, "volume": 1567399.0}, {"date": "2023-07-13", "close": 10.79, "volume": 1060372.0}, {"date": "2023-07-14", "close": 10.62, "volume": 996199.0}, {"date": "2023-07-17", "close": 11.09, "volume": 1905219.0}, {"date": "2023-07-18", "close": 10.76, "volume": 6728542.0}, {"date": "2023-07-19", "close": 10.77, "volume": 2052038.0}, {"date": "2023-07-20", "close": 10.68, "volume": 1161129.0}, {"date": "2023-07-21", "close": 10.87, "volume": 1703154.0}, {"date": "2023-07-24", "close": 10.76, "volume": 1429114.0}, {"date": "2023-07-25", "close": 10.91, "volume": 1213632.0}, {"date": "2023-07-26", "close": 10.86, "volume": 940459.0}, {"date": "2023-07-27", "close": 10.75, "volume": 954403.0}, {"date": "2023-07-28", "close": 10.87, "volume": 601373.0}, {"date": "2023-07-31", "close": 11.02, "volume": 775573.0}, {"date": "2023-08-01", "close": 10.99, "volume": 1225337.0}, {"date": "2023-08-02", "close": 10.77, "volume": 2782655.0}, {"date": "2023-08-03", "close": 10.75, "volume": 1474150.0}, {"date": "2023-08-04", "close": 10.67, "volume": 3015874.0}, {"date": "2023-08-07", "close": 10.62, "volume": 979005.0}, {"date": "2023-08-08", "close": 10.56, "volume": 976967.0}, {"date": "2023-08-09", "close": 10.47, "volume": 933419.0}, {"date": "2023-08-10", "close": 10.51, "volume": 810923.0}, {"date": "2023-08-11", "close": 10.53, "volume": 856422.0}, {"date": "2023-08-14", "close": 10.64, "volume": 1332071.0}, {"date": "2023-08-15", "close": 10.73, "volume": 1089207.0}, {"date": "2023-08-16", "close": 10.89, "volume": 1107895.0}, {"date": "2023-08-17", "close": 10.69, "volume": 3005959.0}, {"date": "2023-08-18", "close": 10.61, "volume": 1382557.0}, {"date": "2023-08-21", "close": 10.69, "volume": 969240.0}, {"date": "2023-08-22", "close": 10.7, "volume": 740150.0}, {"date": "2023-08-23", "close": 10.75, "volume": 874743.0}, {"date": "2023-08-24", "close": 10.46, "volume": 1078680.0}, {"date": "2023-08-25", "close": 10.47, "volume": 890217.0}, {"date": "2023-08-28", "close": 10.52, "volume": 900342.0}, {"date": "2023-08-29", "close": 10.51, "volume": 842261.0}, {"date": "2023-08-30", "close": 10.66, "volume": 827441.0}, {"date": "2023-08-31", "close": 10.7, "volume": 1053887.0}, {"date": "2023-09-01", "close": 10.73, "volume": 864845.0}, {"date": "2023-09-05", "close": 10.84, "volume": 1278414.0}, {"date": "2023-09-06", "close": 10.95, "volume": 948740.0}, {"date": "2023-09-07", "close": 10.9, "volume": 1282508.0}, {"date": "2023-09-08", "close": 10.87, "volume": 1341331.0}, {"date": "2023-09-11", "close": 10.99, "volume": 1475353.0}, {"date": "2023-09-12", "close": 10.97, "volume": 1388133.0}, {"date": "2023-09-13", "close": 11.13, "volume": 2172681.0}, {"date": "2023-09-14", "close": 11.26, "volume": 2075904.0}, {"date": "2023-09-15", "close": 11.51, "volume": 12907050.0}, {"date": "2023-09-18", "close": 11.96, "volume": 10322390.0}, {"date": "2023-09-19", "close": 11.81, "volume": 3279232.0}, {"date": "2023-09-20", "close": 11.78, "volume": 1793178.0}, {"date": "2023-09-21", "close": 11.61, "volume": 1871864.0}, {"date": "2023-09-22", "close": 11.75, "volume": 1245741.0}, {"date": "2023-09-25", "close": 11.66, "volume": 2252606.0}, {"date": "2023-09-26", "close": 11.62, "volume": 2317490.0}, {"date": "2023-09-27", "close": 12.16, "volume": 2577113.0}, {"date": "2023-09-28", "close": 12.41, "volume": 3084483.0}, {"date": "2023-09-29", "close": 13.35, "volume": 7237668.0}, {"date": "2023-10-02", "close": 12.94, "volume": 6781724.0}, {"date": "2023-10-03", "close": 12.64, "volume": 2796385.0}, {"date": "2023-10-04", "close": 12.75, "volume": 1943665.0}, {"date": "2023-10-05", "close": 12.7, "volume": 2810310.0}, {"date": "2023-10-06", "close": 12.76, "volume": 3109852.0}, {"date": "2023-10-09", "close": 12.75, "volume": 1899208.0}, {"date": "2023-10-10", "close": 12.82, "volume": 1866915.0}, {"date": "2023-10-11", "close": 12.74, "volume": 1614182.0}, {"date": "2023-10-12", "close": 12.52, "volume": 1499226.0}, {"date": "2023-10-13", "close": 12.3, "volume": 3910729.0}, {"date": "2023-10-16", "close": 12.44, "volume": 2563994.0}, {"date": "2023-10-17", "close": 12.7, "volume": 2735736.0}, {"date": "2023-10-18", "close": 12.51, "volume": 1559036.0}, {"date": "2023-10-19", "close": 12.47, "volume": 894826.0}, {"date": "2023-10-20", "close": 12.33, "volume": 1641853.0}, {"date": "2023-10-23", "close": 12.24, "volume": 2411520.0}, {"date": "2023-10-24", "close": 11.46, "volume": 7956487.0}, {"date": "2023-10-25", "close": 11.09, "volume": 2148172.0}, {"date": "2023-10-26", "close": 10.93, "volume": 2030198.0}, {"date": "2023-10-27", "close": 10.77, "volume": 1674917.0}, {"date": "2023-10-30", "close": 10.69, "volume": 1737067.0}, {"date": "2023-10-31", "close": 10.77, "volume": 1555217.0}, {"date": "2023-11-01", "close": 10.74, "volume": 1565318.0}, {"date": "2023-11-02", "close": 10.78, "volume": 1416344.0}, {"date": "2023-11-03", "close": 10.93, "volume": 1596093.0}, {"date": "2023-11-06", "close": 10.9, "volume": 1642073.0}, {"date": "2023-11-07", "close": 11.66, "volume": 4220798.0}, {"date": "2023-11-08", "close": 11.69, "volume": 1511314.0}, {"date": "2023-11-09", "close": 10.99, "volume": 19373830.0}, {"date": "2023-11-10", "close": 11.46, "volume": 6984656.0}, {"date": "2023-11-13", "close": 11.28, "volume": 2542659.0}, {"date": "2023-11-14", "close": 11.47, "volume": 2406899.0}, {"date": "2023-11-15", "close": 11.33, "volume": 1892226.0}, {"date": "2023-11-16", "close": 11.32, "volume": 2172013.0}, {"date": "2023-11-17", "close": 11.32, "volume": 2187324.0}, {"date": "2023-11-20", "close": 11.52, "volume": 2028696.0}, {"date": "2023-11-21", "close": 11.44, "volume": 1995103.0}, {"date": "2023-11-22", "close": 11.55, "volume": 1295478.0}, {"date": "2023-11-24", "close": 11.51, "volume": 694544.0}, {"date": "2023-11-27", "close": 11.57, "volume": 1535496.0}, {"date": "2023-11-28", "close": 11.55, "volume": 1078797.0}, {"date": "2023-11-29", "close": 11.62, "volume": 1070082.0}, {"date": "2023-11-30", "close": 11.68, "volume": 2215511.0}, {"date": "2023-12-01", "close": 11.81, "volume": 2039799.0}, {"date": "2023-12-04", "close": 11.69, "volume": 2269788.0}, {"date": "2023-12-05", "close": 11.77, "volume": 988168.0}, {"date": "2023-12-06", "close": 11.64, "volume": 1311268.0}, {"date": "2023-12-07", "close": 11.52, "volume": 1142638.0}, {"date": "2023-12-08", "close": 11.53, "volume": 1528041.0}, {"date": "2023-12-11", "close": 11.47, "volume": 1773544.0}, {"date": "2023-12-12", "close": 11.47, "volume": 1632426.0}, {"date": "2023-12-13", "close": 11.56, "volume": 2464411.0}, {"date": "2023-12-14", "close": 11.51, "volume": 2999174.0}, {"date": "2023-12-15", "close": 11.33, "volume": 8925355.0}, {"date": "2023-12-18", "close": 11.33, "volume": 2467780.0}, {"date": "2023-12-19", "close": 11.25, "volume": 2414052.0}, {"date": "2023-12-20", "close": 11.26, "volume": 2726762.0}, {"date": "2023-12-21", "close": 11.3, "volume": 1763105.0}, {"date": "2023-12-22", "close": 11.43, "volume": 983048.0}, {"date": "2023-12-26", "close": 11.5, "volume": 1194705.0}, {"date": "2023-12-27", "close": 11.48, "volume": 877743.0}, {"date": "2023-12-28", "close": 11.47, "volume": 1163347.0}, {"date": "2023-12-29", "close": 11.39, "volume": 980577.0}, {"date": "2024-01-02", "close": 11.1, "volume": 1306419.0}, {"date": "2024-01-03", "close": 10.91, "volume": 1333015.0}, {"date": "2024-01-04", "close": 10.67, "volume": 10171410.0}, {"date": "2024-01-05", "close": 10.73, "volume": 3300485.0}, {"date": "2024-01-08", "close": 10.92, "volume": 3781857.0}, {"date": "2024-01-09", "close": 10.86, "volume": 1591393.0}, {"date": "2024-01-10", "close": 10.97, "volume": 2084278.0}, {"date": "2024-01-11", "close": 11.02, "volume": 2307281.0}, {"date": "2024-01-12", "close": 10.93, "volume": 2011727.0}, {"date": "2024-01-16", "close": 10.91, "volume": 1479429.0}, {"date": "2024-01-17", "close": 10.88, "volume": 1279720.0}, {"date": "2024-01-18", "close": 10.89, "volume": 1301842.0}, {"date": "2024-01-19", "close": 10.94, "volume": 1047203.0}, {"date": "2024-01-22", "close": 11.02, "volume": 1539350.0}, {"date": "2024-01-23", "close": 11.03, "volume": 1030797.0}, {"date": "2024-01-24", "close": 11.01, "volume": 1848626.0}, {"date": "2024-01-25", "close": 10.97, "volume": 958483.0}, {"date": "2024-01-26", "close": 11.05, "volume": 1370183.0}, {"date": "2024-01-29", "close": 11.18, "volume": 1323063.0}, {"date": "2024-01-30", "close": 11.11, "volume": 1889612.0}, {"date": "2024-01-31", "close": 10.99, "volume": 1386896.0}, {"date": "2024-02-01", "close": 11.05, "volume": 2596768.0}, {"date": "2024-02-02", "close": 11.0, "volume": 1413383.0}, {"date": "2024-02-05", "close": 10.87, "volume": 1434498.0}, {"date": "2024-02-06", "close": 10.86, "volume": 1187735.0}, {"date": "2024-02-07", "close": 11.01, "volume": 1456191.0}, {"date": "2024-02-08", "close": 11.21, "volume": 1777450.0}, {"date": "2024-02-09", "close": 11.25, "volume": 1703667.0}, {"date": "2024-02-12", "close": 11.24, "volume": 2344664.0}, {"date": "2024-02-13", "close": 11.08, "volume": 1987975.0}, {"date": "2024-02-14", "close": 11.31, "volume": 2374554.0}, {"date": "2024-02-15", "close": 11.59, "volume": 4012900.0}, {"date": "2024-02-16", "close": 11.48, "volume": 1428416.0}, {"date": "2024-02-20", "close": 11.32, "volume": 1484114.0}, {"date": "2024-02-21", "close": 11.2, "volume": 1964502.0}, {"date": "2024-02-22", "close": 11.27, "volume": 1496884.0}, {"date": "2024-02-23", "close": 11.36, "volume": 1569107.0}, {"date": "2024-02-26", "close": 11.58, "volume": 3045997.0}, {"date": "2024-02-27", "close": 11.54, "volume": 2102319.0}, {"date": "2024-02-28", "close": 11.6, "volume": 3206042.0}, {"date": "2024-02-29", "close": 11.71, "volume": 7321789.0}, {"date": "2024-03-01", "close": 11.66, "volume": 16783330.0}, {"date": "2024-03-04", "close": 11.86, "volume": 11432570.0}, {"date": "2024-03-05", "close": 11.52, "volume": 9084193.0}, {"date": "2024-03-06", "close": 11.85, "volume": 3494698.0}, {"date": "2024-03-07", "close": 12.17, "volume": 5661057.0}, {"date": "2024-03-08", "close": 12.63, "volume": 4777054.0}, {"date": "2024-03-11", "close": 12.4, "volume": 3364059.0}, {"date": "2024-03-12", "close": 12.39, "volume": 1690754.0}, {"date": "2024-03-13", "close": 12.26, "volume": 4796439.0}, {"date": "2024-03-14", "close": 12.12, "volume": 3908014.0}, {"date": "2024-03-15", "close": 11.8, "volume": 12229620.0}, {"date": "2024-03-18", "close": 11.79, "volume": 3270653.0}, {"date": "2024-03-19", "close": 11.89, "volume": 2519560.0}, {"date": "2024-03-20", "close": 11.94, "volume": 3434518.0}, {"date": "2024-03-21", "close": 12.06, "volume": 2818318.0}, {"date": "2024-03-22", "close": 12.01, "volume": 2070521.0}, {"date": "2024-03-25", "close": 11.95, "volume": 2569609.0}, {"date": "2024-03-26", "close": 11.94, "volume": 1772074.0}, {"date": "2024-03-27", "close": 11.9, "volume": 1943139.0}, {"date": "2024-03-28", "close": 11.96, "volume": 2754198.0}, {"date": "2024-04-01", "close": 11.8, "volume": 3693620.0}, {"date": "2024-04-02", "close": 11.68, "volume": 2574713.0}, {"date": "2024-04-03", "close": 11.78, "volume": 2538255.0}, {"date": "2024-04-04", "close": 11.78, "volume": 1816878.0}, {"date": "2024-04-05", "close": 11.66, "volume": 13679480.0}, {"date": "2024-04-08", "close": 11.78, "volume": 4895376.0}, {"date": "2024-04-09", "close": 11.89, "volume": 2966755.0}, {"date": "2024-04-10", "close": 11.8, "volume": 2604037.0}, {"date": "2024-04-11", "close": 11.81, "volume": 2602276.0}, {"date": "2024-04-12", "close": 11.71, "volume": 2187175.0}, {"date": "2024-04-15", "close": 11.48, "volume": 2753310.0}, {"date": "2024-04-16", "close": 11.54, "volume": 2581389.0}, {"date": "2024-04-17", "close": 11.42, "volume": 3470129.0}, {"date": "2024-04-18", "close": 11.42, "volume": 2172023.0}, {"date": "2024-04-19", "close": 11.44, "volume": 3602372.0}, {"date": "2024-04-22", "close": 11.4, "volume": 2638138.0}, {"date": "2024-04-23", "close": 11.49, "volume": 4474560.0}, {"date": "2024-04-24", "close": 11.53, "volume": 2265282.0}, {"date": "2024-04-25", "close": 11.5, "volume": 2023996.0}, {"date": "2024-04-26", "close": 11.5, "volume": 1850822.0}, {"date": "2024-04-29", "close": 11.46, "volume": 2543832.0}, {"date": "2024-04-30", "close": 11.22, "volume": 3055417.0}, {"date": "2024-05-01", "close": 10.55, "volume": 6995676.0}, {"date": "2024-05-02", "close": 10.68, "volume": 3662015.0}, {"date": "2024-05-03", "close": 10.81, "volume": 2326191.0}, {"date": "2024-05-06", "close": 10.91, "volume": 1565766.0}, {"date": "2024-05-07", "close": 10.86, "volume": 1987562.0}, {"date": "2024-05-08", "close": 10.9, "volume": 2202023.0}, {"date": "2024-05-09", "close": 10.67, "volume": 2299075.0}, {"date": "2024-05-10", "close": 10.62, "volume": 1453485.0}, {"date": "2024-05-13", "close": 10.57, "volume": 2212647.0}, {"date": "2024-05-14", "close": 10.61, "volume": 1766504.0}, {"date": "2024-05-15", "close": 10.78, "volume": 2507860.0}, {"date": "2024-05-16", "close": 10.98, "volume": 5649338.0}, {"date": "2024-05-17", "close": 11.21, "volume": 2469684.0}, {"date": "2024-05-20", "close": 11.45, "volume": 4476537.0}, {"date": "2024-05-21", "close": 11.47, "volume": 2298756.0}, {"date": "2024-05-22", "close": 11.78, "volume": 6900344.0}, {"date": "2024-05-23", "close": 11.67, "volume": 6050645.0}, {"date": "2024-05-24", "close": 11.98, "volume": 4087742.0}, {"date": "2024-05-28", "close": 11.89, "volume": 2843090.0}, {"date": "2024-05-29", "close": 11.45, "volume": 19013900.0}, {"date": "2024-05-30", "close": 11.28, "volume": 10214120.0}, {"date": "2024-05-31", "close": 11.18, "volume": 16472330.0}, {"date": "2024-06-03", "close": 11.18, "volume": 4337139.0}, {"date": "2024-06-04", "close": 11.39, "volume": 4592177.0}, {"date": "2024-06-05", "close": 11.45, "volume": 3442798.0}, {"date": "2024-06-06", "close": 11.45, "volume": 2984932.0}, {"date": "2024-06-07", "close": 11.48, "volume": 2206822.0}, {"date": "2024-06-10", "close": 11.64, "volume": 2965895.0}, {"date": "2024-06-11", "close": 11.66, "volume": 1820747.0}, {"date": "2024-06-12", "close": 11.57, "volume": 4686670.0}, {"date": "2024-06-13", "close": 11.56, "volume": 2262108.0}, {"date": "2024-06-14", "close": 11.61, "volume": 3372793.0}, {"date": "2024-06-17", "close": 11.52, "volume": 1634080.0}, {"date": "2024-06-18", "close": 11.42, "volume": 1568413.0}, {"date": "2024-06-20", "close": 11.25, "volume": 2172033.0}, {"date": "2024-06-21", "close": 11.49, "volume": 5562041.0}, {"date": "2024-06-24", "close": 11.47, "volume": 2113950.0}, {"date": "2024-06-25", "close": 11.48, "volume": 2336174.0}, {"date": "2024-06-26", "close": 11.5, "volume": 2841019.0}, {"date": "2024-06-27", "close": 11.5, "volume": 5344527.0}, {"date": "2024-06-28", "close": 11.11, "volume": 22557380.0}, {"date": "2024-07-01", "close": 11.1, "volume": 6835160.0}, {"date": "2024-07-02", "close": 11.06, "volume": 5184160.0}, {"date": "2024-07-03", "close": 11.1, "volume": 1863279.0}, {"date": "2024-07-05", "close": 11.12, "volume": 5132818.0}, {"date": "2024-07-08", "close": 11.19, "volume": 6135363.0}, {"date": "2024-07-09", "close": 11.01, "volume": 3440527.0}, {"date": "2024-07-10", "close": 11.12, "volume": 5683703.0}, {"date": "2024-07-11", "close": 11.16, "volume": 3507736.0}, {"date": "2024-07-12", "close": 11.15, "volume": 3022098.0}, {"date": "2024-07-15", "close": 11.26, "volume": 2758894.0}, {"date": "2024-07-16", "close": 11.33, "volume": 6086119.0}, {"date": "2024-07-17", "close": 11.24, "volume": 5074818.0}, {"date": "2024-07-18", "close": 11.28, "volume": 6071001.0}, {"date": "2024-07-19", "close": 11.19, "volume": 1792917.0}, {"date": "2024-07-22", "close": 11.23, "volume": 2583006.0}, {"date": "2024-07-23", "close": 11.16, "volume": 3244704.0}, {"date": "2024-07-24", "close": 11.03, "volume": 2530200.0}, {"date": "2024-07-25", "close": 11.01, "volume": 3477624.0}, {"date": "2024-07-26", "close": 11.1, "volume": 3335648.0}, {"date": "2024-07-29", "close": 11.05, "volume": 2177636.0}, {"date": "2024-07-30", "close": 11.03, "volume": 2679405.0}, {"date": "2024-07-31", "close": 10.26, "volume": 15252580.0}, {"date": "2024-08-01", "close": 10.22, "volume": 9418655.0}, {"date": "2024-08-02", "close": 10.22, "volume": 4307103.0}, {"date": "2024-08-05", "close": 9.97, "volume": 3934481.0}, {"date": "2024-08-06", "close": 10.04, "volume": 2917909.0}, {"date": "2024-08-07", "close": 10.16, "volume": 3696319.0}, {"date": "2024-08-08", "close": 10.21, "volume": 2180259.0}, {"date": "2024-08-09", "close": 10.38, "volume": 2648966.0}, {"date": "2024-08-12", "close": 10.16, "volume": 2014239.0}, {"date": "2024-08-13", "close": 10.26, "volume": 1930401.0}, {"date": "2024-08-14", "close": 10.27, "volume": 1898177.0}, {"date": "2024-08-15", "close": 10.51, "volume": 1958709.0}, {"date": "2024-08-16", "close": 10.42, "volume": 2137412.0}, {"date": "2024-08-19", "close": 10.54, "volume": 1405973.0}, {"date": "2024-08-20", "close": 10.72, "volume": 1934204.0}, {"date": "2024-08-21", "close": 10.83, "volume": 2141116.0}, {"date": "2024-08-22", "close": 10.8, "volume": 2399491.0}, {"date": "2024-08-23", "close": 10.94, "volume": 1946056.0}, {"date": "2024-08-26", "close": 10.79, "volume": 1502182.0}, {"date": "2024-08-27", "close": 10.82, "volume": 1568358.0}, {"date": "2024-08-28", "close": 10.74, "volume": 1510149.0}, {"date": "2024-08-29", "close": 10.87, "volume": 2077554.0}, {"date": "2024-08-30", "close": 10.78, "volume": 7368166.0}, {"date": "2024-09-03", "close": 10.63, "volume": 1698081.0}, {"date": "2024-09-04", "close": 10.52, "volume": 2101928.0}, {"date": "2024-09-05", "close": 10.51, "volume": 1399015.0}, {"date": "2024-09-06", "close": 10.4, "volume": 1667816.0}, {"date": "2024-09-09", "close": 10.5, "volume": 1837649.0}, {"date": "2024-09-10", "close": 10.43, "volume": 1709273.0}, {"date": "2024-09-11", "close": 10.62, "volume": 1557810.0}, {"date": "2024-09-12", "close": 10.75, "volume": 3265923.0}, {"date": "2024-09-13", "close": 10.89, "volume": 3594359.0}, {"date": "2024-09-16", "close": 10.83, "volume": 3164941.0}, {"date": "2024-09-17", "close": 10.87, "volume": 3217909.0}, {"date": "2024-09-18", "close": 10.82, "volume": 3150870.0}, {"date": "2024-09-19", "close": 11.02, "volume": 3621434.0}, {"date": "2024-09-20", "close": 10.98, "volume": 9782465.0}, {"date": "2024-09-23", "close": 10.95, "volume": 2455513.0}, {"date": "2024-09-24", "close": 10.93, "volume": 1731224.0}, {"date": "2024-09-25", "close": 10.88, "volume": 1851636.0}, {"date": "2024-09-26", "close": 11.03, "volume": 1782534.0}, {"date": "2024-09-27", "close": 11.13, "volume": 1478748.0}, {"date": "2024-09-30", "close": 11.05, "volume": 1850170.0}, {"date": "2024-10-01", "close": 10.81, "volume": 1700699.0}, {"date": "2024-10-02", "close": 10.74, "volume": 2330874.0}, {"date": "2024-10-03", "close": 10.63, "volume": 1291868.0}, {"date": "2024-10-04", "close": 10.62, "volume": 1821197.0}, {"date": "2024-10-07", "close": 10.46, "volume": 2672620.0}, {"date": "2024-10-08", "close": 10.78, "volume": 2486928.0}, {"date": "2024-10-09", "close": 10.8, "volume": 1624881.0}, {"date": "2024-10-10", "close": 10.8, "volume": 4881034.0}, {"date": "2024-10-11", "close": 10.77, "volume": 3142496.0}, {"date": "2024-10-14", "close": 10.85, "volume": 2054382.0}, {"date": "2024-10-15", "close": 10.96, "volume": 3499087.0}, {"date": "2024-10-16", "close": 11.05, "volume": 2061855.0}, {"date": "2024-10-17", "close": 11.17, "volume": 2468275.0}, {"date": "2024-10-18", "close": 11.16, "volume": 1378579.0}, {"date": "2024-10-21", "close": 11.33, "volume": 4366709.0}, {"date": "2024-10-22", "close": 11.32, "volume": 2360725.0}, {"date": "2024-10-23", "close": 11.08, "volume": 2400029.0}, {"date": "2024-10-24", "close": 11.15, "volume": 1495861.0}, {"date": "2024-10-25", "close": 11.0, "volume": 2606559.0}, {"date": "2024-10-28", "close": 10.95, "volume": 3301004.0}, {"date": "2024-10-29", "close": 10.93, "volume": 4983166.0}, {"date": "2024-10-30", "close": 10.61, "volume": 3056784.0}, {"date": "2024-10-31", "close": 10.41, "volume": 2240588.0}, {"date": "2024-11-01", "close": 10.47, "volume": 2376165.0}, {"date": "2024-11-04", "close": 10.66, "volume": 2258806.0}, {"date": "2024-11-05", "close": 10.8, "volume": 2504913.0}, {"date": "2024-11-06", "close": 11.17, "volume": 2119207.0}, {"date": "2024-11-07", "close": 11.39, "volume": 3503267.0}, {"date": "2024-11-08", "close": 11.41, "volume": 1599263.0}, {"date": "2024-11-11", "close": 11.42, "volume": 1626493.0}, {"date": "2024-11-12", "close": 11.5, "volume": 3128333.0}, {"date": "2024-11-13", "close": 11.62, "volume": 7328709.0}, {"date": "2024-11-14", "close": 11.84, "volume": 4852523.0}, {"date": "2024-11-15", "close": 11.77, "volume": 4814266.0}, {"date": "2024-11-18", "close": 11.61, "volume": 3161848.0}, {"date": "2024-11-19", "close": 11.78, "volume": 3195370.0}, {"date": "2024-11-20", "close": 12.02, "volume": 3495781.0}, {"date": "2024-11-21", "close": 12.34, "volume": 3194152.0}, {"date": "2024-11-22", "close": 12.47, "volume": 3156728.0}, {"date": "2024-11-25", "close": 12.74, "volume": 3802163.0}, {"date": "2024-11-26", "close": 12.62, "volume": 2531673.0}, {"date": "2024-11-27", "close": 12.61, "volume": 1934601.0}, {"date": "2024-11-29", "close": 12.6, "volume": 820969.0}, {"date": "2024-12-02", "close": 12.65, "volume": 2727093.0}, {"date": "2024-12-03", "close": 12.55, "volume": 5263190.0}, {"date": "2024-12-04", "close": 12.75, "volume": 3120422.0}, {"date": "2024-12-05", "close": 12.74, "volume": 2029672.0}, {"date": "2024-12-06", "close": 12.67, "volume": 2178127.0}, {"date": "2024-12-09", "close": 12.43, "volume": 2679872.0}, {"date": "2024-12-10", "close": 12.47, "volume": 1495214.0}, {"date": "2024-12-11", "close": 12.34, "volume": 4054797.0}, {"date": "2024-12-12", "close": 12.24, "volume": 4018457.0}, {"date": "2024-12-13", "close": 12.13, "volume": 2982657.0}, {"date": "2024-12-16", "close": 12.22, "volume": 2938831.0}, {"date": "2024-12-17", "close": 12.1, "volume": 3412029.0}, {"date": "2024-12-18", "close": 11.73, "volume": 9314269.0}, {"date": "2024-12-19", "close": 11.79, "volume": 4712437.0}, {"date": "2024-12-20", "close": 12.05, "volume": 7189047.0}, {"date": "2024-12-23", "close": 11.88, "volume": 3637116.0}, {"date": "2024-12-24", "close": 11.89, "volume": 1712231.0}, {"date": "2024-12-26", "close": 11.88, "volume": 2324980.0}, {"date": "2024-12-27", "close": 11.95, "volume": 1736182.0}, {"date": "2024-12-30", "close": 11.8, "volume": 1581293.0}, {"date": "2024-12-31", "close": 11.73, "volume": 1565448.0}, {"date": "2025-01-02", "close": 11.6, "volume": 2136293.0}, {"date": "2025-01-03", "close": 11.55, "volume": 2687487.0}, {"date": "2025-01-06", "close": 11.41, "volume": 3248715.0}, {"date": "2025-01-07", "close": 11.33, "volume": 3896780.0}, {"date": "2025-01-08", "close": 11.5, "volume": 4423609.0}, {"date": "2025-01-10", "close": 11.1, "volume": 2380284.0}, {"date": "2025-01-13", "close": 11.03, "volume": 3086206.0}, {"date": "2025-01-14", "close": 10.99, "volume": 6227411.0}, {"date": "2025-01-15", "close": 11.0, "volume": 6001149.0}, {"date": "2025-01-16", "close": 11.11, "volume": 4223264.0}, {"date": "2025-01-17", "close": 11.2, "volume": 3623949.0}, {"date": "2025-01-21", "close": 11.27, "volume": 4037486.0}, {"date": "2025-01-22", "close": 11.7, "volume": 4642096.0}, {"date": "2025-01-23", "close": 11.41, "volume": 3775070.0}, {"date": "2025-01-24", "close": 11.36, "volume": 2390944.0}, {"date": "2025-01-27", "close": 11.3, "volume": 4786387.0}, {"date": "2025-01-28", "close": 11.24, "volume": 6331802.0}, {"date": "2025-01-29", "close": 11.13, "volume": 4949753.0}, {"date": "2025-01-30", "close": 11.18, "volume": 6200644.0}, {"date": "2025-01-31", "close": 11.11, "volume": 4606896.0}, {"date": "2025-02-03", "close": 10.94, "volume": 5365691.0}, {"date": "2025-02-04", "close": 10.96, "volume": 4613265.0}, {"date": "2025-02-05", "close": 11.07, "volume": 4819326.0}, {"date": "2025-02-06", "close": 11.09, "volume": 3622110.0}, {"date": "2025-02-07", "close": 10.97, "volume": 3563638.0}, {"date": "2025-02-10", "close": 10.87, "volume": 3974036.0}, {"date": "2025-02-11", "close": 10.87, "volume": 2966591.0}, {"date": "2025-02-12", "close": 10.88, "volume": 4083138.0}, {"date": "2025-02-13", "close": 10.94, "volume": 3312797.0}, {"date": "2025-02-14", "close": 10.75, "volume": 2578835.0}, {"date": "2025-02-18", "close": 10.76, "volume": 3577399.0}, {"date": "2025-02-19", "close": 10.58, "volume": 4545987.0}, {"date": "2025-02-20", "close": 10.57, "volume": 5131390.0}, {"date": "2025-02-21", "close": 10.43, "volume": 3176565.0}, {"date": "2025-02-24", "close": 10.23, "volume": 5309515.0}, {"date": "2025-02-25", "close": 10.3, "volume": 6160542.0}, {"date": "2025-02-26", "close": 10.31, "volume": 10479230.0}, {"date": "2025-02-27", "close": 10.43, "volume": 5769315.0}, {"date": "2025-02-28", "close": 10.19, "volume": 23160180.0}, {"date": "2025-03-03", "close": 10.04, "volume": 9712059.0}, {"date": "2025-03-04", "close": 9.66, "volume": 12204290.0}, {"date": "2025-03-05", "close": 9.72, "volume": 16249700.0}, {"date": "2025-03-06", "close": 9.35, "volume": 12636410.0}, {"date": "2025-03-07", "close": 9.29, "volume": 13509670.0}, {"date": "2025-03-10", "close": 9.06, "volume": 13241230.0}, {"date": "2025-03-11", "close": 9.2, "volume": 11679260.0}, {"date": "2025-03-12", "close": 9.13, "volume": 12998820.0}, {"date": "2025-03-13", "close": 9.21, "volume": 10182320.0}, {"date": "2025-03-14", "close": 9.32, "volume": 12027600.0}, {"date": "2025-03-17", "close": 9.4, "volume": 6941420.0}, {"date": "2025-03-18", "close": 9.26, "volume": 7381594.0}, {"date": "2025-03-19", "close": 9.19, "volume": 16318480.0}, {"date": "2025-03-20", "close": 9.05, "volume": 8695041.0}, {"date": "2025-03-21", "close": 9.0, "volume": 11209890.0}, {"date": "2025-03-24", "close": 9.15, "volume": 6481159.0}, {"date": "2025-03-25", "close": 9.19, "volume": 8214519.0}, {"date": "2025-03-26", "close": 9.11, "volume": 6743662.0}, {"date": "2025-03-27", "close": 9.07, "volume": 5082120.0}, {"date": "2025-03-28", "close": 8.92, "volume": 7814744.0}, {"date": "2025-03-31", "close": 9.03, "volume": 7730914.0}, {"date": "2025-04-01", "close": 9.06, "volume": 8402835.0}, {"date": "2025-04-02", "close": 8.83, "volume": 10030980.0}, {"date": "2025-04-03", "close": 8.59, "volume": 13294010.0}, {"date": "2025-04-04", "close": 8.52, "volume": 16814610.0}, {"date": "2025-04-07", "close": 8.46, "volume": 13866940.0}, {"date": "2025-04-08", "close": 8.28, "volume": 23013580.0}, {"date": "2025-04-09", "close": 9.02, "volume": 9775985.0}, {"date": "2025-04-10", "close": 8.81, "volume": 8348111.0}, {"date": "2025-04-11", "close": 8.99, "volume": 6643229.0}, {"date": "2025-04-14", "close": 8.93, "volume": 6569528.0}, {"date": "2025-04-15", "close": 8.84, "volume": 4457149.0}, {"date": "2025-04-16", "close": 8.77, "volume": 8541708.0}, {"date": "2025-04-17", "close": 8.67, "volume": 5520975.0}, {"date": "2025-04-21", "close": 8.46, "volume": 7229706.0}, {"date": "2025-04-22", "close": 8.61, "volume": 5549097.0}, {"date": "2025-04-23", "close": 8.83, "volume": 4470021.0}, {"date": "2025-04-24", "close": 8.99, "volume": 3525166.0}, {"date": "2025-04-25", "close": 8.97, "volume": 4053117.0}, {"date": "2025-04-28", "close": 8.99, "volume": 3273850.0}, {"date": "2025-04-29", "close": 9.33, "volume": 5346181.0}, {"date": "2025-04-30", "close": 9.26, "volume": 6297583.0}, {"date": "2025-05-01", "close": 9.18, "volume": 4551472.0}, {"date": "2025-05-02", "close": 9.26, "volume": 4302354.0}, {"date": "2025-05-05", "close": 9.19, "volume": 6690933.0}, {"date": "2025-05-06", "close": 8.295, "volume": 14242550.0}, {"date": "2025-05-07", "close": 8.955, "volume": 10282700.0}, {"date": "2025-05-08", "close": 8.935, "volume": 7451592.0}, {"date": "2025-05-09", "close": 9.01, "volume": 5077404.0}, {"date": "2025-05-12", "close": 9.09, "volume": 5329230.0}, {"date": "2025-05-13", "close": 9.05, "volume": 5584427.0}, {"date": "2025-05-14", "close": 9.03, "volume": 5609896.0}, {"date": "2025-05-15", "close": 8.975, "volume": 7026257.0}, {"date": "2025-05-16", "close": 9.12, "volume": 6274003.0}, {"date": "2025-05-19", "close": 9.15, "volume": 4820051.0}, {"date": "2025-05-20", "close": 9.23, "volume": 6434438.0}, {"date": "2025-05-21", "close": 8.66, "volume": 21903550.0}, {"date": "2025-05-22", "close": 8.8, "volume": 10320250.0}, {"date": "2025-05-23", "close": 8.47, "volume": 8636940.0}, {"date": "2025-05-27", "close": 8.78, "volume": 12496560.0}, {"date": "2025-05-28", "close": 8.68, "volume": 7547470.0}, {"date": "2025-05-29", "close": 8.76, "volume": 8820259.0}, {"date": "2025-05-30", "close": 8.78, "volume": 8042706.0}, {"date": "2025-06-02", "close": 8.86, "volume": 13058920.0}, {"date": "2025-06-03", "close": 8.81, "volume": 11248770.0}, {"date": "2025-06-04", "close": 8.86, "volume": 10212480.0}, {"date": "2025-06-05", "close": 8.92, "volume": 9363858.0}, {"date": "2025-06-06", "close": 8.99, "volume": 9510527.0}, {"date": "2025-06-09", "close": 9.03, "volume": 11309340.0}, {"date": "2025-06-10", "close": 9.08, "volume": 12281460.0}, {"date": "2025-06-11", "close": 9.08, "volume": 13131970.0}, {"date": "2025-06-12", "close": 8.93, "volume": 6508556.0}, {"date": "2025-06-13", "close": 8.8, "volume": 7065551.0}, {"date": "2025-06-16", "close": 8.9, "volume": 6358864.0}, {"date": "2025-06-17", "close": 9.09, "volume": 10541750.0}, {"date": "2025-06-18", "close": 9.42, "volume": 10588120.0}, {"date": "2025-06-20", "close": 9.34, "volume": 12075350.0}, {"date": "2025-06-23", "close": 9.22, "volume": 12708850.0}, {"date": "2025-06-24", "close": 9.33, "volume": 9662593.0}, {"date": "2025-06-25", "close": 9.17, "volume": 6986766.0}, {"date": "2025-06-26", "close": 9.31, "volume": 5862130.0}, {"date": "2025-06-27", "close": 9.41, "volume": 13262880.0}, {"date": "2025-06-30", "close": 9.41, "volume": 6992526.0}, {"date": "2025-07-01", "close": 9.4, "volume": 8829436.0}, {"date": "2025-07-02", "close": 9.61, "volume": 9477665.0}, {"date": "2025-07-03", "close": 9.75, "volume": 4448992.0}, {"date": "2025-07-07", "close": 9.7, "volume": 6824327.0}, {"date": "2025-07-08", "close": 9.71, "volume": 4454986.0}, {"date": "2025-07-09", "close": 9.76, "volume": 4184572.0}, {"date": "2025-07-10", "close": 9.75, "volume": 5413834.0}, {"date": "2025-07-11", "close": 9.54, "volume": 3847908.0}, {"date": "2025-07-14", "close": 9.61, "volume": 4128433.0}, {"date": "2025-07-15", "close": 9.44, "volume": 3174641.0}, {"date": "2025-07-16", "close": 9.54, "volume": 4346621.0}, {"date": "2025-07-17", "close": 9.84, "volume": 6130650.0}, {"date": "2025-07-18", "close": 9.76, "volume": 4049105.0}, {"date": "2025-07-21", "close": 9.69, "volume": 4140166.0}, {"date": "2025-07-22", "close": 9.84, "volume": 4025477.0}, {"date": "2025-07-23", "close": 9.99, "volume": 5644070.0}, {"date": "2025-07-24", "close": 9.88, "volume": 3611847.0}, {"date": "2025-07-25", "close": 10.02, "volume": 3487187.0}, {"date": "2025-07-28", "close": 9.98, "volume": 4537720.0}, {"date": "2025-07-29", "close": 9.92, "volume": 8771121.0}, {"date": "2025-07-30", "close": 9.78, "volume": 5536119.0}, {"date": "2025-07-31", "close": 9.67, "volume": 6311308.0}, {"date": "2025-08-01", "close": 9.73, "volume": 19333580.0}, {"date": "2025-08-04", "close": 9.63, "volume": 5818118.0}, {"date": "2025-08-05", "close": 9.97, "volume": 9685090.0}, {"date": "2025-08-06", "close": 9.7, "volume": 19012310.0}, {"date": "2025-08-07", "close": 9.71, "volume": 12389690.0}, {"date": "2025-08-08", "close": 9.52, "volume": 7045148.0}, {"date": "2025-08-11", "close": 9.23, "volume": 8198769.0}, {"date": "2025-08-12", "close": 9.34, "volume": 6165766.0}, {"date": "2025-08-13", "close": 9.66, "volume": 10189130.0}, {"date": "2025-08-14", "close": 9.64, "volume": 8289956.0}, {"date": "2025-08-15", "close": 9.71, "volume": 6360585.0}, {"date": "2025-08-18", "close": 9.72, "volume": 5888421.0}, {"date": "2025-08-19", "close": 9.79, "volume": 5084858.0}, {"date": "2025-08-20", "close": 9.81, "volume": 5366490.0}, {"date": "2025-08-21", "close": 9.83, "volume": 5512249.0}, {"date": "2025-08-22", "close": 9.9, "volume": 4304452.0}, {"date": "2025-08-25", "close": 9.75, "volume": 3514276.0}, {"date": "2025-08-26", "close": 9.68, "volume": 10518190.0}, {"date": "2025-08-27", "close": 9.83, "volume": 5999528.0}, {"date": "2025-08-28", "close": 10.03, "volume": 5498442.0}, {"date": "2025-08-29", "close": 9.9, "volume": 4596394.0}, {"date": "2025-09-02", "close": 9.8, "volume": 5206239.0}, {"date": "2025-09-03", "close": 9.74, "volume": 3371389.0}, {"date": "2025-09-04", "close": 9.66, "volume": 4355356.0}, {"date": "2025-09-05", "close": 9.83, "volume": 3575692.0}, {"date": "2025-09-08", "close": 9.86, "volume": 4888414.0}, {"date": "2025-09-09", "close": 9.64, "volume": 3378063.0}, {"date": "2025-09-10", "close": 9.6, "volume": 6516989.0}, {"date": "2025-09-11", "close": 9.72, "volume": 3029563.0}, {"date": "2025-09-12", "close": 9.78, "volume": 4079566.0}, {"date": "2025-09-15", "close": 9.6, "volume": 4594967.0}, {"date": "2025-09-16", "close": 9.56, "volume": 4042797.0}, {"date": "2025-09-17", "close": 9.71, "volume": 4795096.0}, {"date": "2025-09-18", "close": 9.65, "volume": 5194895.0}, {"date": "2025-09-19", "close": 9.54, "volume": 16158100.0}, {"date": "2025-09-22", "close": 9.47, "volume": 5395722.0}, {"date": "2025-09-23", "close": 9.35, "volume": 4827272.0}, {"date": "2025-09-24", "close": 9.3, "volume": 4159629.0}, {"date": "2025-09-25", "close": 9.2, "volume": 4611320.0}, {"date": "2025-09-26", "close": 9.31, "volume": 4657996.0}, {"date": "2025-09-29", "close": 9.3, "volume": 5690266.0}, {"date": "2025-09-30", "close": 9.11, "volume": 7923540.0}, {"date": "2025-10-01", "close": 9.0, "volume": 4548645.0}, {"date": "2025-10-02", "close": 9.22, "volume": 4377930.0}, {"date": "2025-10-03", "close": 9.38, "volume": 4712994.0}, {"date": "2025-10-06", "close": 9.49, "volume": 3903735.0}, {"date": "2025-10-07", "close": 9.28, "volume": 3622133.0}, {"date": "2025-10-08", "close": 9.36, "volume": 5448845.0}, {"date": "2025-10-09", "close": 9.32, "volume": 4819384.0}, {"date": "2025-10-10", "close": 9.12, "volume": 5023184.0}, {"date": "2025-10-13", "close": 9.29, "volume": 5739227.0}, {"date": "2025-10-14", "close": 9.33, "volume": 5331081.0}, {"date": "2025-10-15", "close": 9.28, "volume": 8275869.0}, {"date": "2025-10-16", "close": 8.76, "volume": 5984995.0}, {"date": "2025-10-17", "close": 8.8, "volume": 4781891.0}, {"date": "2025-10-20", "close": 8.84, "volume": 5509873.0}, {"date": "2025-10-21", "close": 9.12, "volume": 6320068.0}, {"date": "2025-10-22", "close": 8.98, "volume": 4378664.0}, {"date": "2025-10-23", "close": 9.1, "volume": 5603393.0}, {"date": "2025-10-24", "close": 9.1, "volume": 4008444.0}, {"date": "2025-10-27", "close": 9.3, "volume": 5021377.0}, {"date": "2025-10-28", "close": 9.35, "volume": 5879724.0}, {"date": "2025-10-29", "close": 9.01, "volume": 7422990.0}, {"date": "2025-10-30", "close": 8.75, "volume": 15075050.0}, {"date": "2025-10-31", "close": 8.72, "volume": 6275995.0}, {"date": "2025-11-03", "close": 8.38, "volume": 10622170.0}, {"date": "2025-11-04", "close": 8.13, "volume": 7453970.0}, {"date": "2025-11-05", "close": 7.84, "volume": 9277786.0}, {"date": "2025-11-06", "close": 7.62, "volume": 29734870.0}, {"date": "2025-11-07", "close": 7.62, "volume": 11334910.0}, {"date": "2025-11-10", "close": 7.49, "volume": 9680641.0}, {"date": "2025-11-11", "close": 7.44, "volume": 7173832.0}, {"date": "2025-11-12", "close": 7.46, "volume": 6865477.0}, {"date": "2025-11-13", "close": 7.35, "volume": 6364321.0}, {"date": "2025-11-14", "close": 7.37, "volume": 5525186.0}, {"date": "2025-11-17", "close": 7.02, "volume": 7016257.0}, {"date": "2025-11-18", "close": 7.19, "volume": 11506910.0}, {"date": "2025-11-19", "close": 7.21, "volume": 7441242.0}, {"date": "2025-11-20", "close": 7.12, "volume": 7621990.0}, {"date": "2025-11-21", "close": 7.22, "volume": 6071474.0}, {"date": "2025-11-24", "close": 7.13, "volume": 6494077.0}, {"date": "2025-11-25", "close": 7.25, "volume": 10493120.0}, {"date": "2025-11-26", "close": 7.32, "volume": 8447332.0}, {"date": "2025-11-28", "close": 7.45, "volume": 3660050.0}, {"date": "2025-12-01", "close": 7.31, "volume": 5045900.0}, {"date": "2025-12-02", "close": 7.3, "volume": 7681010.0}, {"date": "2025-12-03", "close": 7.56, "volume": 7980542.0}, {"date": "2025-12-04", "close": 7.51, "volume": 4687917.0}, {"date": "2025-12-05", "close": 7.42, "volume": 6741337.0}, {"date": "2025-12-08", "close": 7.29, "volume": 6945178.0}, {"date": "2025-12-09", "close": 7.2, "volume": 6863607.0}, {"date": "2025-12-10", "close": 7.22, "volume": 5525952.0}, {"date": "2025-12-11", "close": 7.22, "volume": 5264622.0}, {"date": "2025-12-12", "close": 7.68, "volume": 13352260.0}, {"date": "2025-12-15", "close": 7.56, "volume": 11338370.0}, {"date": "2025-12-16", "close": 7.83, "volume": 8150246.0}, {"date": "2025-12-17", "close": 7.83, "volume": 9738730.0}, {"date": "2025-12-18", "close": 7.98, "volume": 6914655.0}, {"date": "2025-12-19", "close": 7.9, "volume": 13029010.0}, {"date": "2025-12-22", "close": 8.06, "volume": 6975775.0}, {"date": "2025-12-23", "close": 8.01, "volume": 5288714.0}, {"date": "2025-12-24", "close": 8.01, "volume": 1983452.0}, {"date": "2025-12-26", "close": 8.09, "volume": 5218971.0}, {"date": "2025-12-29", "close": 8.12, "volume": 6282773.0}, {"date": "2025-12-30", "close": 8.01, "volume": 6463782.0}, {"date": "2025-12-31", "close": 7.95, "volume": 5158672.0}, {"date": "2026-01-02", "close": 7.87, "volume": 9330624.0}, {"date": "2026-01-05", "close": 8.09, "volume": 8068656.0}, {"date": "2026-01-06", "close": 8.3, "volume": 7212257.0}, {"date": "2026-01-07", "close": 8.44, "volume": 5045751.0}, {"date": "2026-01-08", "close": 8.55, "volume": 5445884.0}, {"date": "2026-01-09", "close": 8.45, "volume": 8490249.0}, {"date": "2026-01-12", "close": 8.5, "volume": 6878601.0}, {"date": "2026-01-13", "close": 8.19, "volume": 6217373.0}, {"date": "2026-01-14", "close": 8.15, "volume": 6304592.0}, {"date": "2026-01-15", "close": 8.07, "volume": 7375586.0}, {"date": "2026-01-16", "close": 8.0, "volume": 5844960.0}, {"date": "2026-01-20", "close": 7.84, "volume": 9087636.0}, {"date": "2026-01-21", "close": 7.84, "volume": 6141547.0}, {"date": "2026-01-22", "close": 7.92, "volume": 9320649.0}, {"date": "2026-01-23", "close": 7.88, "volume": 4965565.0}, {"date": "2026-01-26", "close": 7.89, "volume": 7483336.0}, {"date": "2026-01-27", "close": 7.79, "volume": 7008392.0}, {"date": "2026-01-28", "close": 7.91, "volume": 10251910.0}, {"date": "2026-01-29", "close": 7.53, "volume": 18904860.0}, {"date": "2026-01-30", "close": 7.58, "volume": 15619370.0}, {"date": "2026-02-02", "close": 7.49, "volume": 10392230.0}, {"date": "2026-02-03", "close": 6.88, "volume": 16249390.0}, {"date": "2026-02-04", "close": 6.5, "volume": 26219920.0}, {"date": "2026-02-05", "close": 5.68, "volume": 59574940.0}, {"date": "2026-02-06", "close": 5.78, "volume": 22459400.0}, {"date": "2026-02-09", "close": 5.58, "volume": 20234820.0}, {"date": "2026-02-10", "close": 5.52, "volume": 14710290.0}, {"date": "2026-02-11", "close": 5.18, "volume": 16242470.0}, {"date": "2026-02-12", "close": 4.96, "volume": 13476410.0}, {"date": "2026-02-13", "close": 4.94, "volume": 16293240.0}, {"date": "2026-02-17", "close": 5.04, "volume": 14301070.0}, {"date": "2026-02-18", "close": 5.12, "volume": 11393070.0}, {"date": "2026-02-19", "close": 5.13, "volume": 9884674.0}, {"date": "2026-02-20", "close": 5.09, "volume": 11903170.0}, {"date": "2026-02-23", "close": 4.87, "volume": 13336390.0}, {"date": "2026-02-24", "close": 5.06, "volume": 12657800.0}, {"date": "2026-02-25", "close": 6.34, "volume": 25101950.0}, {"date": "2026-02-26", "close": 5.97, "volume": 20889350.0}, {"date": "2026-02-27", "close": 5.83, "volume": 26509310.0}, {"date": "2026-03-02", "close": 5.57, "volume": 14353290.0}, {"date": "2026-03-03", "close": 5.65, "volume": 14635370.0}, {"date": "2026-03-04", "close": 5.97, "volume": 12588220.0}, {"date": "2026-03-05", "close": 6.16, "volume": 13177380.0}, {"date": "2026-03-06", "close": 6.26, "volume": 12443980.0}, {"date": "2026-03-09", "close": 5.94, "volume": 8820556.0}, {"date": "2026-03-10", "close": 5.86, "volume": 12282150.0}, {"date": "2026-03-11", "close": 6.02, "volume": 12724310.0}, {"date": "2026-03-12", "close": 5.8, "volume": 19180150.0}, {"date": "2026-03-13", "close": 6.02, "volume": 16036700.0}, {"date": "2026-03-16", "close": 5.98, "volume": 12715930.0}, {"date": "2026-03-17", "close": 6.17, "volume": 8826548.0}, {"date": "2026-03-18", "close": 6.17, "volume": 16572610.0}, {"date": "2026-03-19", "close": 6.11, "volume": 6975347.0}, {"date": "2026-03-20", "close": 6.21, "volume": 17552090.0}, {"date": "2026-03-23", "close": 6.18, "volume": 10293590.0}, {"date": "2026-03-24", "close": 6.12, "volume": 11024170.0}, {"date": "2026-03-25", "close": 5.97, "volume": 10008200.0}, {"date": "2026-03-26", "close": 6.0, "volume": 8349020.0}, {"date": "2026-03-27", "close": 5.81, "volume": 6785849.0}, {"date": "2026-03-30", "close": 5.83, "volume": 9640170.0}, {"date": "2026-03-31", "close": 6.0, "volume": 7783130.0}, {"date": "2026-04-01", "close": 6.0, "volume": 7117582.0}, {"date": "2026-04-02", "close": 5.99, "volume": 6735959.0}, {"date": "2026-04-06", "close": 6.11, "volume": 6448700.0}, {"date": "2026-04-07", "close": 5.96, "volume": 6513518.0}, {"date": "2026-04-08", "close": 5.57, "volume": 8798040.0}, {"date": "2026-04-09", "close": 5.33, "volume": 8765854.0}, {"date": "2026-04-10", "close": 4.99, "volume": 8302747.0}, {"date": "2026-04-13", "close": 5.19, "volume": 15251140.0}, {"date": "2026-04-14", "close": 5.17, "volume": 6011232.0}, {"date": "2026-04-15", "close": 5.38, "volume": 7388743.0}, {"date": "2026-04-16", "close": 5.59, "volume": 8116272.0}, {"date": "2026-04-17", "close": 5.64, "volume": 10836980.0}, {"date": "2026-04-20", "close": 5.65, "volume": 6251322.0}, {"date": "2026-04-21", "close": 5.37, "volume": 10857000.0}, {"date": "2026-04-22", "close": 5.4, "volume": 9676925.0}, {"date": "2026-04-23", "close": 4.79, "volume": 17748900.0}, {"date": "2026-04-24", "close": 4.98, "volume": 12906950.0}, {"date": "2026-04-27", "close": 4.84, "volume": 18577570.0}, {"date": "2026-04-28", "close": 4.76, "volume": 12052450.0}, {"date": "2026-04-29", "close": 4.82, "volume": 23098380.0}, {"date": "2026-04-30", "close": 5.24, "volume": 34418540.0}, {"date": "2026-05-01", "close": 5.29, "volume": 20592660.0}, {"date": "2026-05-04", "close": 5.34, "volume": 13331090.0}, {"date": "2026-05-05", "close": 5.32, "volume": 15483850.0}, {"date": "2026-05-06", "close": 5.12, "volume": 11387670.0}, {"date": "2026-05-07", "close": 5.21, "volume": 11403490.0}, {"date": "2026-05-08", "close": 5.13, "volume": 9250933.0}, {"date": "2026-05-11", "close": 4.88, "volume": 6118424.0}, {"date": "2026-05-12", "close": 4.52, "volume": 8484304.0}, {"date": "2026-05-13", "close": 4.22, "volume": 17072420.0}, {"date": "2026-05-14", "close": 4.24, "volume": 12551410.0}, {"date": "2026-05-15", "close": 4.32, "volume": 8458440.0}, {"date": "2026-05-18", "close": 4.52, "volume": 10880070.0}, {"date": "2026-05-19", "close": 4.61, "volume": 13048920.0}, {"date": "2026-05-20", "close": 4.59, "volume": 8287048.0}, {"date": "2026-05-21", "close": 4.54, "volume": 7155447.0}, {"date": "2026-05-22", "close": 4.56, "volume": 5417832.0}, {"date": "2026-05-26", "close": 4.62, "volume": 14725640.0}, {"date": "2026-05-27", "close": 4.65, "volume": 7452649.0}, {"date": "2026-05-28", "close": 4.58, "volume": 11273660.0}, {"date": "2026-05-29", "close": 4.7, "volume": 8862192.0}, {"date": "2026-06-01", "close": 5.14, "volume": 11613700.0}, {"date": "2026-06-02", "close": 4.99, "volume": 9808971.0}, {"date": "2026-06-03", "close": 4.99, "volume": 13562700.0}, {"date": "2026-06-04", "close": 4.99, "volume": 11355040.0}, {"date": "2026-06-05", "close": 4.66, "volume": 9653317.0}, {"date": "2026-06-08", "close": 4.7, "volume": 10416070.0}, {"date": "2026-06-09", "close": 4.75, "volume": 12876240.0}, {"date": "2026-06-10", "close": 4.7, "volume": 6307181.0}, {"date": "2026-06-11", "close": 4.6, "volume": 7003317.0}, {"date": "2026-06-12", "close": 4.6, "volume": 6323227.0}, {"date": "2026-06-15", "close": 4.63, "volume": 7012084.0}, {"date": "2026-06-16", "close": 4.71, "volume": 9773704.0}, {"date": "2026-06-17", "close": 4.39, "volume": 14568010.0}, {"date": "2026-06-18", "close": 4.41, "volume": 17258890.0}, {"date": "2026-06-22", "close": 4.29, "volume": 7769726.0}, {"date": "2026-06-23", "close": 4.38, "volume": 8493876.0}, {"date": "2026-06-24", "close": 4.49, "volume": 7379542.0}, {"date": "2026-06-25", "close": 4.49, "volume": 7188700.0}, {"date": "2026-06-26", "close": 5.01, "volume": 13884560.0}, {"date": "2026-06-29", "close": 4.9, "volume": 14127570.0}, {"date": "2026-06-30", "close": 5.16, "volume": 9258490.0}, {"date": "2026-07-01", "close": 5.38, "volume": 17098770.0}, {"date": "2026-07-02", "close": 5.58, "volume": 10125280.0}, {"date": "2026-07-06", "close": 5.69, "volume": 7570768.0}, {"date": "2026-07-07", "close": 5.66, "volume": 8031437.0}, {"date": "2026-07-08", "close": 5.43, "volume": 8065860.0}, {"date": "2026-07-09", "close": 5.38, "volume": 7659339.0}, {"date": "2026-07-10", "close": 5.92, "volume": 17312340.0}, {"date": "2026-07-13", "close": 6.23, "volume": 15809430.0}, {"date": "2026-07-14", "close": 6.07, "volume": 9073212.0}, {"date": "2026-07-15", "close": 6.0, "volume": 12135500.0}, {"date": "2026-07-16", "close": 6.17, "volume": 9856477.0}, {"date": "2026-07-17", "close": 6.05, "volume": 8087344.0}, {"date": "2026-07-20", "close": 6.26, "volume": 13115290.0}, {"date": "2026-07-21", "close": 6.1, "volume": 9779132.0}, {"date": "2026-07-22", "close": 5.73, "volume": 10214450.0}, {"date": "2026-07-23", "close": 5.74, "volume": 8927206.0}, {"date": "2026-07-24", "close": 5.82, "volume": 5408258.0}, {"date": "2026-07-27", "close": 5.97, "volume": 10990910.0}, {"date": "2026-07-28", "close": 6.12, "volume": 8690916.0}, {"date": "2026-07-29", "close": 6.05, "volume": 10652370.0}, {"date": "2026-07-30", "close": 6.06, "volume": 14633610.0}, {"date": "2026-07-31", "close": 6.09, "volume": 15945110.0}, {"date": "2026-08-03", "close": 6.3, "volume": 9709245.0}, {"date": "2026-08-04", "close": 6.33, "volume": 10102730.0}, {"date": "2026-08-05", "close": 6.46, "volume": 7243709.0}, {"date": "2026-08-06", "close": 6.5, "volume": 7873353.0}, {"date": "2026-08-07", "close": 6.92, "volume": 12028240.0}], "refreshing": true}