{"ticker": "CERT", "overview": {"cik": "1827090", "ticker": "CERT", "name": "Certara, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002143915-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092730", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001827090-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001827090-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090050", "price_sensitive": true}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0002143915-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000786", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001932", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075172", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002025139-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002025227-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062640", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001405692-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002039811-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001256230-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002108108-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001199440-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001584637-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001443343-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001269428-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001834221-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001559712-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0002025139-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0002104700-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0002025227-26-000006", "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": "CERT", "has_prices": true, "as_of": "2026-10-30", "last": 11.02, "prev_close": 11.2, "change": -0.17999999999999972, "change_pct": -0.016071428571428546, "session_volume": 1946480.0, "vwap_5": 11.058320980575498, "vwap_20": 9.818001766214259, "vwap_60": 8.874976278844446, "vwap_250": 7.255740229740796, "high_52w": 11.7, "low_52w": 4.48, "avg_volume_20": 2599854.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002143915-26-000004", "src": "INSIDERS", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "Faiz Mohammed", "who_key": "Mohammed Faiz", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on CERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143915/000214391526000004/0002143915-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "13DG-0000354204-26-000786", "src": "13DG", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "Certara, Inc.", "who_key": "Certara, 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": "Certara, Inc. moves to a 3.9% passive stake in CERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1827090/0000354204-26-000786-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002012383-26-001932", "src": "13DG", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in CERT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001932-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000814133-26-000031", "src": "13DG", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "Certara, Inc.", "who_key": "Certara, 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": "Certara, Inc. adjusts its stake in CERT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1827090/0000814133-26-000031-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}, {"id": "13DG-0000814133-26-000032", "src": "13DG", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "Certara, Inc.", "who_key": "Certara, 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": "Certara, Inc. adjusts its stake in CERT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1827090/0000814133-26-000032-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000786", "src": "13DG", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "Certara, Inc.", "who_key": "Certara, 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": "Certara, Inc. moves to a 3.9% passive stake in CERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1827090/0000354204-26-000786-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002012383-26-001932", "src": "13DG", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in CERT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001932-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000814133-26-000031", "src": "13DG", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "Certara, Inc.", "who_key": "Certara, 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": "Certara, Inc. adjusts its stake in CERT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1827090/0000814133-26-000031-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}, {"id": "13DG-0000814133-26-000032", "src": "13DG", "ticker": "CERT", "cik": "1827090", "company": "Certara, Inc.", "company_raw": "Certara, Inc.", "who": "Certara, Inc.", "who_key": "Certara, 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": "Certara, Inc. adjusts its stake in CERT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1827090/0000814133-26-000032-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}], "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": "Certara, Inc. - Common Stock", "new_value": "Certara, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001827090", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001827090", "applied": 1, "detected_at": "2026-09-10T23:39:09.978227"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002143915-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092730", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001827090-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001827090-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090050", "price_sensitive": true}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0002143915-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000786", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001932", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075172", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002025139-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002025227-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062640", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001405692-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002039811-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001256230-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002108108-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001199440-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001584637-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001443343-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001269428-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001834221-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001559712-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0002025139-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0002104700-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0002025227-26-000006", "price_sensitive": false}], "performance": {"ticker": "CERT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-11", "close": 38.08, "volume": 20151230.0}, {"date": "2020-12-14", "close": 33.59, "volume": 3075726.0}, {"date": "2020-12-15", "close": 35.01, "volume": 976882.0}, {"date": "2020-12-16", "close": 38.78, "volume": 2060152.0}, {"date": "2020-12-17", "close": 39.25, "volume": 3556800.0}, {"date": "2020-12-18", "close": 35.55, "volume": 829300.0}, {"date": "2020-12-21", "close": 36.81, "volume": 850138.0}, {"date": "2020-12-22", "close": 37.55, "volume": 953517.0}, {"date": "2020-12-23", "close": 40.18, "volume": 673633.0}, {"date": "2020-12-24", "close": 37.82, "volume": 238683.0}, {"date": "2020-12-28", "close": 37.54, "volume": 658841.0}, {"date": "2020-12-29", "close": 33.9, "volume": 829153.0}, {"date": "2020-12-30", "close": 34.96, "volume": 840689.0}, {"date": "2020-12-31", "close": 33.72, "volume": 531449.0}, {"date": "2021-01-04", "close": 33.0, "volume": 1014973.0}, {"date": "2021-01-05", "close": 32.37, "volume": 622079.0}, {"date": "2021-01-06", "close": 32.62, "volume": 548633.0}, {"date": "2021-01-07", "close": 32.67, "volume": 553929.0}, {"date": "2021-01-08", "close": 35.13, "volume": 772120.0}, {"date": "2021-01-11", "close": 35.04, "volume": 469760.0}, {"date": "2021-01-12", "close": 34.6, "volume": 436655.0}, {"date": "2021-01-13", "close": 33.32, "volume": 790521.0}, {"date": "2021-01-14", "close": 34.33, "volume": 323789.0}, {"date": "2021-01-15", "close": 36.34, "volume": 342555.0}, {"date": "2021-01-19", "close": 37.2, "volume": 529345.0}, {"date": "2021-01-20", "close": 36.6, "volume": 219591.0}, {"date": "2021-01-21", "close": 37.23, "volume": 554809.0}, {"date": "2021-01-22", "close": 37.33, "volume": 364632.0}, {"date": "2021-01-25", "close": 36.8, "volume": 255430.0}, {"date": "2021-01-26", "close": 36.31, "volume": 239448.0}, {"date": "2021-01-27", "close": 33.13, "volume": 468573.0}, {"date": "2021-01-28", "close": 34.54, "volume": 259717.0}, {"date": "2021-01-29", "close": 34.42, "volume": 300912.0}, {"date": "2021-02-01", "close": 34.99, "volume": 271639.0}, {"date": "2021-02-02", "close": 35.04, "volume": 133926.0}, {"date": "2021-02-03", "close": 35.72, "volume": 235623.0}, {"date": "2021-02-04", "close": 35.98, "volume": 202573.0}, {"date": "2021-02-05", "close": 35.73, "volume": 310981.0}, {"date": "2021-02-08", "close": 37.61, "volume": 219550.0}, {"date": "2021-02-09", "close": 38.95, "volume": 421515.0}, {"date": "2021-02-10", "close": 38.2, "volume": 431463.0}, {"date": "2021-02-11", "close": 39.0, "volume": 438742.0}, {"date": "2021-02-12", "close": 38.87, "volume": 270441.0}, {"date": "2021-02-16", "close": 38.95, "volume": 247662.0}, {"date": "2021-02-17", "close": 38.66, "volume": 285911.0}, {"date": "2021-02-18", "close": 37.2, "volume": 372746.0}, {"date": "2021-02-19", "close": 35.84, "volume": 673546.0}, {"date": "2021-02-22", "close": 36.36, "volume": 319515.0}, {"date": "2021-02-23", "close": 36.26, "volume": 352453.0}, {"date": "2021-02-24", "close": 36.06, "volume": 128647.0}, {"date": "2021-02-25", "close": 32.97, "volume": 344295.0}, {"date": "2021-02-26", "close": 34.65, "volume": 477914.0}, {"date": "2021-03-01", "close": 35.97, "volume": 383943.0}, {"date": "2021-03-02", "close": 35.49, "volume": 1479192.0}, {"date": "2021-03-03", "close": 33.91, "volume": 286972.0}, {"date": "2021-03-04", "close": 30.52, "volume": 720156.0}, {"date": "2021-03-05", "close": 26.37, "volume": 2668877.0}, {"date": "2021-03-08", "close": 25.72, "volume": 910803.0}, {"date": "2021-03-09", "close": 25.95, "volume": 929109.0}, {"date": "2021-03-10", "close": 26.69, "volume": 367162.0}, {"date": "2021-03-11", "close": 27.0, "volume": 914848.0}, {"date": "2021-03-12", "close": 27.44, "volume": 1131707.0}, {"date": "2021-03-15", "close": 30.41, "volume": 512381.0}, {"date": "2021-03-16", "close": 31.01, "volume": 572426.0}, {"date": "2021-03-17", "close": 31.51, "volume": 591813.0}, {"date": "2021-03-18", "close": 30.44, "volume": 424044.0}, {"date": "2021-03-19", "close": 30.94, "volume": 3894136.0}, {"date": "2021-03-22", "close": 30.51, "volume": 351057.0}, {"date": "2021-03-23", "close": 27.78, "volume": 661026.0}, {"date": "2021-03-24", "close": 25.62, "volume": 1347785.0}, {"date": "2021-03-25", "close": 28.56, "volume": 4189808.0}, {"date": "2021-03-26", "close": 28.17, "volume": 1805491.0}, {"date": "2021-03-29", "close": 25.58, "volume": 1050333.0}, {"date": "2021-03-30", "close": 26.4, "volume": 749584.0}, {"date": "2021-03-31", "close": 27.3, "volume": 976099.0}, {"date": "2021-04-01", "close": 27.45, "volume": 892450.0}, {"date": "2021-04-05", "close": 27.6, "volume": 351360.0}, {"date": "2021-04-06", "close": 27.08, "volume": 597290.0}, {"date": "2021-04-07", "close": 26.89, "volume": 637560.0}, {"date": "2021-04-08", "close": 26.28, "volume": 303989.0}, {"date": "2021-04-09", "close": 26.96, "volume": 272855.0}, {"date": "2021-04-12", "close": 27.25, "volume": 475856.0}, {"date": "2021-04-13", "close": 27.68, "volume": 178068.0}, {"date": "2021-04-14", "close": 28.03, "volume": 272054.0}, {"date": "2021-04-15", "close": 28.06, "volume": 161984.0}, {"date": "2021-04-16", "close": 28.06, "volume": 291779.0}, {"date": "2021-04-19", "close": 28.07, "volume": 238514.0}, {"date": "2021-04-20", "close": 27.33, "volume": 381456.0}, {"date": "2021-04-21", "close": 28.11, "volume": 322113.0}, {"date": "2021-04-22", "close": 29.73, "volume": 354191.0}, {"date": "2021-04-23", "close": 31.11, "volume": 356311.0}, {"date": "2021-04-26", "close": 32.54, "volume": 1158381.0}, {"date": "2021-04-27", "close": 32.93, "volume": 535841.0}, {"date": "2021-04-28", "close": 32.72, "volume": 388807.0}, {"date": "2021-04-29", "close": 33.31, "volume": 388495.0}, {"date": "2021-04-30", "close": 31.81, "volume": 770125.0}, {"date": "2021-05-03", "close": 31.73, "volume": 263529.0}, {"date": "2021-05-04", "close": 30.09, "volume": 569844.0}, {"date": "2021-05-05", "close": 31.39, "volume": 1088925.0}, {"date": "2021-05-06", "close": 29.38, "volume": 816701.0}, {"date": "2021-05-07", "close": 29.47, "volume": 879827.0}, {"date": "2021-05-10", "close": 29.34, "volume": 662730.0}, {"date": "2021-05-11", "close": 28.29, "volume": 328257.0}, {"date": "2021-05-12", "close": 27.05, "volume": 332836.0}, {"date": "2021-05-13", "close": 25.63, "volume": 579755.0}, {"date": "2021-05-14", "close": 25.76, "volume": 378677.0}, {"date": "2021-05-17", "close": 24.79, "volume": 542734.0}, {"date": "2021-05-18", "close": 25.91, "volume": 435522.0}, {"date": "2021-05-19", "close": 25.57, "volume": 489625.0}, {"date": "2021-05-20", "close": 26.4, "volume": 203828.0}, {"date": "2021-05-21", "close": 26.61, "volume": 323466.0}, {"date": "2021-05-24", "close": 25.85, "volume": 266341.0}, {"date": "2021-05-25", "close": 26.24, "volume": 333818.0}, {"date": "2021-05-26", "close": 26.75, "volume": 225408.0}, {"date": "2021-05-27", "close": 26.39, "volume": 856966.0}, {"date": "2021-05-28", "close": 26.31, "volume": 574461.0}, {"date": "2021-06-01", "close": 26.15, "volume": 741022.0}, {"date": "2021-06-02", "close": 26.12, "volume": 1749969.0}, {"date": "2021-06-03", "close": 25.68, "volume": 356823.0}, {"date": "2021-06-04", "close": 26.23, "volume": 926317.0}, {"date": "2021-06-07", "close": 24.83, "volume": 566979.0}, {"date": "2021-06-08", "close": 25.59, "volume": 377820.0}, {"date": "2021-06-09", "close": 26.32, "volume": 287019.0}, {"date": "2021-06-10", "close": 27.16, "volume": 209006.0}, {"date": "2021-06-11", "close": 26.92, "volume": 832683.0}, {"date": "2021-06-14", "close": 27.09, "volume": 708899.0}, {"date": "2021-06-15", "close": 26.7, "volume": 524324.0}, {"date": "2021-06-16", "close": 26.9, "volume": 261837.0}, {"date": "2021-06-17", "close": 27.53, "volume": 197213.0}, {"date": "2021-06-18", "close": 27.61, "volume": 481581.0}, {"date": "2021-06-21", "close": 27.2, "volume": 295112.0}, {"date": "2021-06-22", "close": 27.16, "volume": 283556.0}, {"date": "2021-06-23", "close": 26.37, "volume": 464292.0}, {"date": "2021-06-24", "close": 27.02, "volume": 405919.0}, {"date": "2021-06-25", "close": 28.32, "volume": 1226606.0}, {"date": "2021-06-28", "close": 27.96, "volume": 283536.0}, {"date": "2021-06-29", "close": 28.11, "volume": 156770.0}, {"date": "2021-06-30", "close": 28.33, "volume": 487862.0}, {"date": "2021-07-01", "close": 27.89, "volume": 684578.0}, {"date": "2021-07-02", "close": 27.26, "volume": 260209.0}, {"date": "2021-07-06", "close": 26.98, "volume": 230656.0}, {"date": "2021-07-07", "close": 26.15, "volume": 205330.0}, {"date": "2021-07-08", "close": 25.86, "volume": 207614.0}, {"date": "2021-07-09", "close": 26.98, "volume": 220505.0}, {"date": "2021-07-12", "close": 27.52, "volume": 206080.0}, {"date": "2021-07-13", "close": 25.92, "volume": 558077.0}, {"date": "2021-07-14", "close": 24.99, "volume": 199397.0}, {"date": "2021-07-15", "close": 24.46, "volume": 252842.0}, {"date": "2021-07-16", "close": 24.59, "volume": 201019.0}, {"date": "2021-07-19", "close": 24.56, "volume": 382093.0}, {"date": "2021-07-20", "close": 24.91, "volume": 390195.0}, {"date": "2021-07-21", "close": 25.42, "volume": 482647.0}, {"date": "2021-07-22", "close": 25.71, "volume": 185289.0}, {"date": "2021-07-23", "close": 26.45, "volume": 228379.0}, {"date": "2021-07-26", "close": 26.55, "volume": 332986.0}, {"date": "2021-07-27", "close": 26.32, "volume": 350931.0}, {"date": "2021-07-28", "close": 26.47, "volume": 443082.0}, {"date": "2021-07-29", "close": 27.41, "volume": 357611.0}, {"date": "2021-07-30", "close": 27.21, "volume": 272083.0}, {"date": "2021-08-02", "close": 26.13, "volume": 1843534.0}, {"date": "2021-08-03", "close": 26.31, "volume": 615586.0}, {"date": "2021-08-04", "close": 27.92, "volume": 584214.0}, {"date": "2021-08-05", "close": 27.99, "volume": 372220.0}, {"date": "2021-08-06", "close": 28.57, "volume": 292681.0}, {"date": "2021-08-09", "close": 28.16, "volume": 586629.0}, {"date": "2021-08-10", "close": 27.91, "volume": 491541.0}, {"date": "2021-08-11", "close": 28.08, "volume": 403116.0}, {"date": "2021-08-12", "close": 29.17, "volume": 299141.0}, {"date": "2021-08-13", "close": 28.91, "volume": 170225.0}, {"date": "2021-08-16", "close": 28.11, "volume": 597543.0}, {"date": "2021-08-17", "close": 27.42, "volume": 423597.0}, {"date": "2021-08-18", "close": 28.4, "volume": 295262.0}, {"date": "2021-08-19", "close": 28.44, "volume": 339871.0}, {"date": "2021-08-20", "close": 29.57, "volume": 428868.0}, {"date": "2021-08-23", "close": 29.34, "volume": 587657.0}, {"date": "2021-08-24", "close": 30.68, "volume": 508561.0}, {"date": "2021-08-25", "close": 31.08, "volume": 427437.0}, {"date": "2021-08-26", "close": 31.54, "volume": 531939.0}, {"date": "2021-08-27", "close": 32.83, "volume": 653033.0}, {"date": "2021-08-30", "close": 32.91, "volume": 437454.0}, {"date": "2021-08-31", "close": 33.57, "volume": 917217.0}, {"date": "2021-09-01", "close": 33.98, "volume": 826184.0}, {"date": "2021-09-02", "close": 36.32, "volume": 1521419.0}, {"date": "2021-09-03", "close": 37.77, "volume": 873014.0}, {"date": "2021-09-07", "close": 38.41, "volume": 1144908.0}, {"date": "2021-09-08", "close": 35.14, "volume": 1560494.0}, {"date": "2021-09-09", "close": 33.96, "volume": 12349940.0}, {"date": "2021-09-10", "close": 34.96, "volume": 1849481.0}, {"date": "2021-09-13", "close": 36.18, "volume": 1508252.0}, {"date": "2021-09-14", "close": 33.92, "volume": 1234853.0}, {"date": "2021-09-15", "close": 35.1, "volume": 1117658.0}, {"date": "2021-09-16", "close": 35.45, "volume": 792480.0}, {"date": "2021-09-17", "close": 34.72, "volume": 5448736.0}, {"date": "2021-09-20", "close": 34.41, "volume": 1026342.0}, {"date": "2021-09-21", "close": 36.82, "volume": 1340947.0}, {"date": "2021-09-22", "close": 36.0, "volume": 882733.0}, {"date": "2021-09-23", "close": 36.03, "volume": 528230.0}, {"date": "2021-09-24", "close": 36.0, "volume": 1437531.0}, {"date": "2021-09-27", "close": 35.22, "volume": 435490.0}, {"date": "2021-09-28", "close": 32.64, "volume": 789876.0}, {"date": "2021-09-29", "close": 32.52, "volume": 430791.0}, {"date": "2021-09-30", "close": 33.1, "volume": 575720.0}, {"date": "2021-10-01", "close": 34.9, "volume": 897181.0}, {"date": "2021-10-04", "close": 31.99, "volume": 770861.0}, {"date": "2021-10-05", "close": 33.38, "volume": 505886.0}, {"date": "2021-10-06", "close": 33.64, "volume": 989739.0}, {"date": "2021-10-07", "close": 34.18, "volume": 330458.0}, {"date": "2021-10-08", "close": 33.65, "volume": 139504.0}, {"date": "2021-10-11", "close": 33.51, "volume": 293282.0}, {"date": "2021-10-12", "close": 35.2, "volume": 565721.0}, {"date": "2021-10-13", "close": 37.76, "volume": 844931.0}, {"date": "2021-10-14", "close": 37.75, "volume": 701478.0}, {"date": "2021-10-15", "close": 37.84, "volume": 471669.0}, {"date": "2021-10-18", "close": 36.6, "volume": 352922.0}, {"date": "2021-10-19", "close": 37.96, "volume": 410949.0}, {"date": "2021-10-20", "close": 38.25, "volume": 455339.0}, {"date": "2021-10-21", "close": 38.57, "volume": 233616.0}, {"date": "2021-10-22", "close": 38.13, "volume": 223097.0}, {"date": "2021-10-25", "close": 39.71, "volume": 513995.0}, {"date": "2021-10-26", "close": 39.84, "volume": 373862.0}, {"date": "2021-10-27", "close": 39.27, "volume": 408981.0}, {"date": "2021-10-28", "close": 41.19, "volume": 590666.0}, {"date": "2021-10-29", "close": 41.31, "volume": 511016.0}, {"date": "2021-11-01", "close": 43.5, "volume": 409445.0}, {"date": "2021-11-02", "close": 43.99, "volume": 514086.0}, {"date": "2021-11-03", "close": 44.09, "volume": 287145.0}, {"date": "2021-11-04", "close": 45.21, "volume": 542802.0}, {"date": "2021-11-05", "close": 42.9, "volume": 491101.0}, {"date": "2021-11-08", "close": 42.06, "volume": 876279.0}, {"date": "2021-11-09", "close": 41.72, "volume": 807350.0}, {"date": "2021-11-10", "close": 39.75, "volume": 1036061.0}, {"date": "2021-11-11", "close": 39.38, "volume": 667919.0}, {"date": "2021-11-12", "close": 38.96, "volume": 242932.0}, {"date": "2021-11-15", "close": 38.04, "volume": 820695.0}, {"date": "2021-11-16", "close": 38.7, "volume": 2166825.0}, {"date": "2021-11-17", "close": 36.01, "volume": 1502923.0}, {"date": "2021-11-18", "close": 30.73, "volume": 8428025.0}, {"date": "2021-11-19", "close": 30.48, "volume": 2982034.0}, {"date": "2021-11-22", "close": 28.79, "volume": 2344495.0}, {"date": "2021-11-23", "close": 28.42, "volume": 1472679.0}, {"date": "2021-11-24", "close": 28.5, "volume": 737420.0}, {"date": "2021-11-26", "close": 27.9, "volume": 879129.0}, {"date": "2021-11-29", "close": 28.23, "volume": 1191177.0}, {"date": "2021-11-30", "close": 26.93, "volume": 1410559.0}, {"date": "2021-12-01", "close": 26.67, "volume": 1229041.0}, {"date": "2021-12-02", "close": 27.08, "volume": 792216.0}, {"date": "2021-12-03", "close": 26.1, "volume": 826171.0}, {"date": "2021-12-06", "close": 26.48, "volume": 709173.0}, {"date": "2021-12-07", "close": 27.68, "volume": 724079.0}, {"date": "2021-12-08", "close": 28.75, "volume": 900463.0}, {"date": "2021-12-09", "close": 27.9, "volume": 953638.0}, {"date": "2021-12-10", "close": 27.76, "volume": 819475.0}, {"date": "2021-12-13", "close": 28.34, "volume": 2033731.0}, {"date": "2021-12-14", "close": 27.56, "volume": 1761268.0}, {"date": "2021-12-15", "close": 27.59, "volume": 1286533.0}, {"date": "2021-12-16", "close": 26.49, "volume": 811290.0}, {"date": "2021-12-17", "close": 27.48, "volume": 1909304.0}, {"date": "2021-12-20", "close": 27.51, "volume": 1747261.0}, {"date": "2021-12-21", "close": 28.58, "volume": 1076085.0}, {"date": "2021-12-22", "close": 29.0, "volume": 634797.0}, {"date": "2021-12-23", "close": 29.37, "volume": 556976.0}, {"date": "2021-12-27", "close": 29.7, "volume": 560832.0}, {"date": "2021-12-28", "close": 28.77, "volume": 360165.0}, {"date": "2021-12-29", "close": 28.18, "volume": 269394.0}, {"date": "2021-12-30", "close": 28.49, "volume": 1024763.0}, {"date": "2021-12-31", "close": 28.42, "volume": 372801.0}, {"date": "2022-01-03", "close": 28.73, "volume": 633287.0}, {"date": "2022-01-04", "close": 27.52, "volume": 384436.0}, {"date": "2022-01-05", "close": 25.33, "volume": 484240.0}, {"date": "2022-01-06", "close": 25.81, "volume": 637990.0}, {"date": "2022-01-07", "close": 25.49, "volume": 906927.0}, {"date": "2022-01-10", "close": 25.79, "volume": 1066689.0}, {"date": "2022-01-11", "close": 27.16, "volume": 815018.0}, {"date": "2022-01-12", "close": 27.62, "volume": 1154903.0}, {"date": "2022-01-13", "close": 27.79, "volume": 890406.0}, {"date": "2022-01-14", "close": 27.79, "volume": 722870.0}, {"date": "2022-01-18", "close": 26.46, "volume": 756389.0}, {"date": "2022-01-19", "close": 26.88, "volume": 455205.0}, {"date": "2022-01-20", "close": 26.75, "volume": 704913.0}, {"date": "2022-01-21", "close": 25.57, "volume": 504416.0}, {"date": "2022-01-24", "close": 27.02, "volume": 1058971.0}, {"date": "2022-01-25", "close": 25.33, "volume": 1498053.0}, {"date": "2022-01-26", "close": 24.73, "volume": 692785.0}, {"date": "2022-01-27", "close": 23.87, "volume": 392800.0}, {"date": "2022-01-28", "close": 24.97, "volume": 488548.0}, {"date": "2022-01-31", "close": 26.73, "volume": 731068.0}, {"date": "2022-02-01", "close": 26.73, "volume": 589358.0}, {"date": "2022-02-02", "close": 26.51, "volume": 390450.0}, {"date": "2022-02-03", "close": 25.73, "volume": 295378.0}, {"date": "2022-02-04", "close": 25.85, "volume": 1080216.0}, {"date": "2022-02-07", "close": 26.75, "volume": 605577.0}, {"date": "2022-02-08", "close": 26.72, "volume": 270398.0}, {"date": "2022-02-09", "close": 27.67, "volume": 420230.0}, {"date": "2022-02-10", "close": 27.41, "volume": 611868.0}, {"date": "2022-02-11", "close": 26.65, "volume": 622835.0}, {"date": "2022-02-14", "close": 25.75, "volume": 342719.0}, {"date": "2022-02-15", "close": 26.66, "volume": 395822.0}, {"date": "2022-02-16", "close": 26.21, "volume": 335284.0}, {"date": "2022-02-17", "close": 23.7, "volume": 614160.0}, {"date": "2022-02-18", "close": 23.39, "volume": 610763.0}, {"date": "2022-02-22", "close": 23.23, "volume": 339121.0}, {"date": "2022-02-23", "close": 21.74, "volume": 464588.0}, {"date": "2022-02-24", "close": 23.35, "volume": 515747.0}, {"date": "2022-02-25", "close": 24.41, "volume": 533648.0}, {"date": "2022-02-28", "close": 25.34, "volume": 550353.0}, {"date": "2022-03-01", "close": 24.66, "volume": 1009779.0}, {"date": "2022-03-02", "close": 21.93, "volume": 1922631.0}, {"date": "2022-03-03", "close": 20.73, "volume": 961242.0}, {"date": "2022-03-04", "close": 19.78, "volume": 1272115.0}, {"date": "2022-03-07", "close": 19.05, "volume": 1244885.0}, {"date": "2022-03-08", "close": 18.83, "volume": 738382.0}, {"date": "2022-03-09", "close": 20.59, "volume": 529675.0}, {"date": "2022-03-10", "close": 20.47, "volume": 706045.0}, {"date": "2022-03-11", "close": 18.96, "volume": 639437.0}, {"date": "2022-03-14", "close": 17.89, "volume": 724255.0}, {"date": "2022-03-15", "close": 19.03, "volume": 1096855.0}, {"date": "2022-03-16", "close": 20.19, "volume": 1573082.0}, {"date": "2022-03-17", "close": 20.42, "volume": 1159153.0}, {"date": "2022-03-18", "close": 21.08, "volume": 1264199.0}, {"date": "2022-03-21", "close": 20.93, "volume": 543900.0}, {"date": "2022-03-22", "close": 21.46, "volume": 716063.0}, {"date": "2022-03-23", "close": 21.51, "volume": 492935.0}, {"date": "2022-03-24", "close": 21.92, "volume": 450123.0}, {"date": "2022-03-25", "close": 21.4, "volume": 453222.0}, {"date": "2022-03-28", "close": 21.6, "volume": 787025.0}, {"date": "2022-03-29", "close": 22.67, "volume": 579889.0}, {"date": "2022-03-30", "close": 21.98, "volume": 439250.0}, {"date": "2022-03-31", "close": 21.48, "volume": 380489.0}, {"date": "2022-04-01", "close": 22.25, "volume": 367410.0}, {"date": "2022-04-04", "close": 22.23, "volume": 240758.0}, {"date": "2022-04-05", "close": 21.16, "volume": 357622.0}, {"date": "2022-04-06", "close": 20.56, "volume": 453821.0}, {"date": "2022-04-07", "close": 21.02, "volume": 351945.0}, {"date": "2022-04-08", "close": 20.9, "volume": 423433.0}, {"date": "2022-04-11", "close": 20.84, "volume": 414394.0}, {"date": "2022-04-12", "close": 21.81, "volume": 760486.0}, {"date": "2022-04-13", "close": 21.33, "volume": 529056.0}, {"date": "2022-04-14", "close": 21.05, "volume": 311617.0}, {"date": "2022-04-18", "close": 20.55, "volume": 386778.0}, {"date": "2022-04-19", "close": 21.11, "volume": 392403.0}, {"date": "2022-04-20", "close": 21.2, "volume": 528381.0}, {"date": "2022-04-21", "close": 20.37, "volume": 409001.0}, {"date": "2022-04-22", "close": 20.07, "volume": 290441.0}, {"date": "2022-04-25", "close": 20.97, "volume": 449005.0}, {"date": "2022-04-26", "close": 19.02, "volume": 659175.0}, {"date": "2022-04-27", "close": 18.78, "volume": 424270.0}, {"date": "2022-04-28", "close": 18.99, "volume": 459513.0}, {"date": "2022-04-29", "close": 18.35, "volume": 502062.0}, {"date": "2022-05-02", "close": 19.18, "volume": 498736.0}, {"date": "2022-05-03", "close": 18.76, "volume": 588876.0}, {"date": "2022-05-04", "close": 19.64, "volume": 559262.0}, {"date": "2022-05-05", "close": 18.69, "volume": 723151.0}, {"date": "2022-05-06", "close": 19.15, "volume": 950644.0}, {"date": "2022-05-09", "close": 17.44, "volume": 685372.0}, {"date": "2022-05-10", "close": 17.42, "volume": 710850.0}, {"date": "2022-05-11", "close": 16.75, "volume": 740842.0}, {"date": "2022-05-12", "close": 17.43, "volume": 1270999.0}, {"date": "2022-05-13", "close": 19.1, "volume": 549921.0}, {"date": "2022-05-16", "close": 18.63, "volume": 288875.0}, {"date": "2022-05-17", "close": 19.29, "volume": 264369.0}, {"date": "2022-05-18", "close": 18.66, "volume": 346893.0}, {"date": "2022-05-19", "close": 19.65, "volume": 693802.0}, {"date": "2022-05-20", "close": 19.8, "volume": 396345.0}, {"date": "2022-05-23", "close": 19.71, "volume": 361943.0}, {"date": "2022-05-24", "close": 18.61, "volume": 402574.0}, {"date": "2022-05-25", "close": 19.27, "volume": 472953.0}, {"date": "2022-05-26", "close": 20.01, "volume": 412328.0}, {"date": "2022-05-27", "close": 20.96, "volume": 318327.0}, {"date": "2022-05-31", "close": 20.32, "volume": 784810.0}, {"date": "2022-06-01", "close": 19.33, "volume": 813835.0}, {"date": "2022-06-02", "close": 19.76, "volume": 825906.0}, {"date": "2022-06-03", "close": 19.37, "volume": 500074.0}, {"date": "2022-06-06", "close": 19.21, "volume": 678855.0}, {"date": "2022-06-07", "close": 19.34, "volume": 528227.0}, {"date": "2022-06-08", "close": 19.11, "volume": 581923.0}, {"date": "2022-06-09", "close": 18.39, "volume": 290922.0}, {"date": "2022-06-10", "close": 17.63, "volume": 431817.0}, {"date": "2022-06-13", "close": 17.88, "volume": 555009.0}, {"date": "2022-06-14", "close": 18.02, "volume": 465696.0}, {"date": "2022-06-15", "close": 18.88, "volume": 742012.0}, {"date": "2022-06-16", "close": 17.78, "volume": 469230.0}, {"date": "2022-06-17", "close": 18.27, "volume": 919286.0}, {"date": "2022-06-21", "close": 18.87, "volume": 341974.0}, {"date": "2022-06-22", "close": 19.34, "volume": 364144.0}, {"date": "2022-06-23", "close": 22.17, "volume": 684894.0}, {"date": "2022-06-24", "close": 22.54, "volume": 1127072.0}, {"date": "2022-06-27", "close": 22.16, "volume": 410628.0}, {"date": "2022-06-28", "close": 21.91, "volume": 340312.0}, {"date": "2022-06-29", "close": 21.49, "volume": 304304.0}, {"date": "2022-06-30", "close": 21.46, "volume": 299424.0}, {"date": "2022-07-01", "close": 22.09, "volume": 427911.0}, {"date": "2022-07-05", "close": 22.52, "volume": 757852.0}, {"date": "2022-07-06", "close": 21.45, "volume": 1201423.0}, {"date": "2022-07-07", "close": 22.48, "volume": 754163.0}, {"date": "2022-07-08", "close": 22.11, "volume": 749135.0}, {"date": "2022-07-11", "close": 22.25, "volume": 693907.0}, {"date": "2022-07-12", "close": 22.69, "volume": 513504.0}, {"date": "2022-07-13", "close": 22.27, "volume": 484392.0}, {"date": "2022-07-14", "close": 21.02, "volume": 406163.0}, {"date": "2022-07-15", "close": 22.29, "volume": 310039.0}, {"date": "2022-07-18", "close": 21.3, "volume": 247228.0}, {"date": "2022-07-19", "close": 21.91, "volume": 222589.0}, {"date": "2022-07-20", "close": 22.29, "volume": 286027.0}, {"date": "2022-07-21", "close": 22.61, "volume": 331267.0}, {"date": "2022-07-22", "close": 21.77, "volume": 175031.0}, {"date": "2022-07-25", "close": 22.09, "volume": 476987.0}, {"date": "2022-07-26", "close": 22.25, "volume": 357963.0}, {"date": "2022-07-27", "close": 22.39, "volume": 226588.0}, {"date": "2022-07-28", "close": 22.77, "volume": 271158.0}, {"date": "2022-07-29", "close": 22.99, "volume": 367411.0}, {"date": "2022-08-01", "close": 23.02, "volume": 395612.0}, {"date": "2022-08-02", "close": 22.72, "volume": 253347.0}, {"date": "2022-08-03", "close": 23.09, "volume": 284662.0}, {"date": "2022-08-04", "close": 23.85, "volume": 322640.0}, {"date": "2022-08-05", "close": 23.74, "volume": 236837.0}, {"date": "2022-08-08", "close": 24.13, "volume": 588180.0}, {"date": "2022-08-09", "close": 22.84, "volume": 570826.0}, {"date": "2022-08-10", "close": 20.36, "volume": 1944234.0}, {"date": "2022-08-11", "close": 20.19, "volume": 769731.0}, {"date": "2022-08-12", "close": 17.56, "volume": 6876885.0}, {"date": "2022-08-15", "close": 17.89, "volume": 1475941.0}, {"date": "2022-08-16", "close": 17.32, "volume": 1763454.0}, {"date": "2022-08-17", "close": 16.66, "volume": 805164.0}, {"date": "2022-08-18", "close": 16.31, "volume": 980519.0}, {"date": "2022-08-19", "close": 16.56, "volume": 1331888.0}, {"date": "2022-08-22", "close": 15.92, "volume": 1037645.0}, {"date": "2022-08-23", "close": 16.4, "volume": 1279942.0}, {"date": "2022-08-24", "close": 16.27, "volume": 923849.0}, {"date": "2022-08-25", "close": 17.07, "volume": 700008.0}, {"date": "2022-08-26", "close": 16.5, "volume": 624223.0}, {"date": "2022-08-29", "close": 16.19, "volume": 603200.0}, {"date": "2022-08-30", "close": 15.67, "volume": 567940.0}, {"date": "2022-08-31", "close": 15.67, "volume": 832870.0}, {"date": "2022-09-01", "close": 15.52, "volume": 809987.0}, {"date": "2022-09-02", "close": 15.1, "volume": 575953.0}, {"date": "2022-09-06", "close": 15.44, "volume": 909847.0}, {"date": "2022-09-07", "close": 15.66, "volume": 1135278.0}, {"date": "2022-09-08", "close": 16.27, "volume": 794204.0}, {"date": "2022-09-09", "close": 16.28, "volume": 540248.0}, {"date": "2022-09-12", "close": 16.53, "volume": 715910.0}, {"date": "2022-09-13", "close": 15.51, "volume": 838906.0}, {"date": "2022-09-14", "close": 15.17, "volume": 781712.0}, {"date": "2022-09-15", "close": 14.96, "volume": 586146.0}, {"date": "2022-09-16", "close": 14.21, "volume": 1562038.0}, {"date": "2022-09-19", "close": 14.07, "volume": 767000.0}, {"date": "2022-09-20", "close": 13.42, "volume": 792200.0}, {"date": "2022-09-21", "close": 13.22, "volume": 718521.0}, {"date": "2022-09-22", "close": 13.06, "volume": 815327.0}, {"date": "2022-09-23", "close": 12.92, "volume": 875558.0}, {"date": "2022-09-26", "close": 12.84, "volume": 665324.0}, {"date": "2022-09-27", "close": 12.92, "volume": 657473.0}, {"date": "2022-09-28", "close": 13.29, "volume": 517282.0}, {"date": "2022-09-29", "close": 13.31, "volume": 632525.0}, {"date": "2022-09-30", "close": 13.28, "volume": 618626.0}, {"date": "2022-10-03", "close": 13.4, "volume": 616514.0}, {"date": "2022-10-04", "close": 14.04, "volume": 683563.0}, {"date": "2022-10-05", "close": 13.95, "volume": 620550.0}, {"date": "2022-10-06", "close": 13.63, "volume": 958779.0}, {"date": "2022-10-07", "close": 13.11, "volume": 482681.0}, {"date": "2022-10-10", "close": 12.56, "volume": 551929.0}, {"date": "2022-10-11", "close": 12.45, "volume": 780197.0}, {"date": "2022-10-12", "close": 11.99, "volume": 634390.0}, {"date": "2022-10-13", "close": 11.76, "volume": 836108.0}, {"date": "2022-10-14", "close": 11.64, "volume": 473516.0}, {"date": "2022-10-17", "close": 12.09, "volume": 585169.0}, {"date": "2022-10-18", "close": 12.43, "volume": 816550.0}, {"date": "2022-10-19", "close": 11.51, "volume": 531493.0}, {"date": "2022-10-20", "close": 11.35, "volume": 415551.0}, {"date": "2022-10-21", "close": 11.33, "volume": 383858.0}, {"date": "2022-10-24", "close": 11.09, "volume": 613167.0}, {"date": "2022-10-25", "close": 12.09, "volume": 745185.0}, {"date": "2022-10-26", "close": 12.46, "volume": 571302.0}, {"date": "2022-10-27", "close": 12.1, "volume": 599745.0}, {"date": "2022-10-28", "close": 12.04, "volume": 516665.0}, {"date": "2022-10-31", "close": 12.23, "volume": 833568.0}, {"date": "2022-11-01", "close": 12.49, "volume": 672211.0}, {"date": "2022-11-02", "close": 11.82, "volume": 711081.0}, {"date": "2022-11-03", "close": 11.92, "volume": 467550.0}, {"date": "2022-11-04", "close": 10.65, "volume": 1377593.0}, {"date": "2022-11-07", "close": 12.735, "volume": 2204121.0}, {"date": "2022-11-08", "close": 13.64, "volume": 1992092.0}, {"date": "2022-11-09", "close": 13.91, "volume": 979805.0}, {"date": "2022-11-10", "close": 14.92, "volume": 905337.0}, {"date": "2022-11-11", "close": 14.65, "volume": 644676.0}, {"date": "2022-11-14", "close": 14.64, "volume": 573491.0}, {"date": "2022-11-15", "close": 15.58, "volume": 1401756.0}, {"date": "2022-11-16", "close": 15.01, "volume": 674634.0}, {"date": "2022-11-17", "close": 14.16, "volume": 588049.0}, {"date": "2022-11-18", "close": 15.07, "volume": 858619.0}, {"date": "2022-11-21", "close": 15.37, "volume": 1120239.0}, {"date": "2022-11-22", "close": 15.65, "volume": 1180655.0}, {"date": "2022-11-23", "close": 16.49, "volume": 909745.0}, {"date": "2022-11-25", "close": 15.88, "volume": 418805.0}, {"date": "2022-11-28", "close": 15.77, "volume": 1436177.0}, {"date": "2022-11-29", "close": 15.98, "volume": 671179.0}, {"date": "2022-11-30", "close": 16.98, "volume": 960497.0}, {"date": "2022-12-01", "close": 17.23, "volume": 1034432.0}, {"date": "2022-12-02", "close": 17.47, "volume": 575854.0}, {"date": "2022-12-05", "close": 17.72, "volume": 781673.0}, {"date": "2022-12-06", "close": 17.49, "volume": 983756.0}, {"date": "2022-12-07", "close": 17.47, "volume": 810325.0}, {"date": "2022-12-08", "close": 17.84, "volume": 801182.0}, {"date": "2022-12-09", "close": 17.72, "volume": 648360.0}, {"date": "2022-12-12", "close": 17.0, "volume": 622214.0}, {"date": "2022-12-13", "close": 17.4, "volume": 653029.0}, {"date": "2022-12-14", "close": 16.28, "volume": 736768.0}, {"date": "2022-12-15", "close": 16.4, "volume": 1007158.0}, {"date": "2022-12-16", "close": 16.17, "volume": 866808.0}, {"date": "2022-12-19", "close": 16.16, "volume": 724481.0}, {"date": "2022-12-20", "close": 16.31, "volume": 359467.0}, {"date": "2022-12-21", "close": 16.34, "volume": 558293.0}, {"date": "2022-12-22", "close": 16.22, "volume": 372919.0}, {"date": "2022-12-23", "close": 16.02, "volume": 357211.0}, {"date": "2022-12-27", "close": 15.85, "volume": 528472.0}, {"date": "2022-12-28", "close": 15.67, "volume": 544464.0}, {"date": "2022-12-29", "close": 16.16, "volume": 341797.0}, {"date": "2022-12-30", "close": 16.07, "volume": 526488.0}, {"date": "2023-01-03", "close": 16.24, "volume": 505343.0}, {"date": "2023-01-04", "close": 16.45, "volume": 507380.0}, {"date": "2023-01-05", "close": 16.06, "volume": 1159917.0}, {"date": "2023-01-06", "close": 15.9, "volume": 573788.0}, {"date": "2023-01-09", "close": 16.23, "volume": 619620.0}, {"date": "2023-01-10", "close": 17.05, "volume": 430541.0}, {"date": "2023-01-11", "close": 17.07, "volume": 517932.0}, {"date": "2023-01-12", "close": 17.37, "volume": 1126570.0}, {"date": "2023-01-13", "close": 17.39, "volume": 484883.0}, {"date": "2023-01-17", "close": 17.77, "volume": 629683.0}, {"date": "2023-01-18", "close": 17.94, "volume": 1020345.0}, {"date": "2023-01-19", "close": 18.17, "volume": 725654.0}, {"date": "2023-01-20", "close": 18.53, "volume": 566475.0}, {"date": "2023-01-23", "close": 18.73, "volume": 787752.0}, {"date": "2023-01-24", "close": 18.46, "volume": 603791.0}, {"date": "2023-01-25", "close": 18.67, "volume": 879379.0}, {"date": "2023-01-26", "close": 19.09, "volume": 630384.0}, {"date": "2023-01-27", "close": 19.13, "volume": 441132.0}, {"date": "2023-01-30", "close": 18.83, "volume": 445167.0}, {"date": "2023-01-31", "close": 19.4, "volume": 544500.0}, {"date": "2023-02-01", "close": 19.67, "volume": 567098.0}, {"date": "2023-02-02", "close": 20.27, "volume": 632192.0}, {"date": "2023-02-03", "close": 19.53, "volume": 504957.0}, {"date": "2023-02-06", "close": 19.14, "volume": 352369.0}, {"date": "2023-02-07", "close": 19.05, "volume": 490845.0}, {"date": "2023-02-08", "close": 18.78, "volume": 348760.0}, {"date": "2023-02-09", "close": 18.39, "volume": 548907.0}, {"date": "2023-02-10", "close": 18.85, "volume": 362259.0}, {"date": "2023-02-13", "close": 19.05, "volume": 264559.0}, {"date": "2023-02-14", "close": 19.11, "volume": 301856.0}, {"date": "2023-02-15", "close": 19.44, "volume": 406137.0}, {"date": "2023-02-16", "close": 19.07, "volume": 435054.0}, {"date": "2023-02-17", "close": 19.23, "volume": 393949.0}, {"date": "2023-02-21", "close": 18.64, "volume": 545526.0}, {"date": "2023-02-22", "close": 18.62, "volume": 476033.0}, {"date": "2023-02-23", "close": 18.65, "volume": 549380.0}, {"date": "2023-02-24", "close": 18.09, "volume": 594402.0}, {"date": "2023-02-27", "close": 17.97, "volume": 497719.0}, {"date": "2023-02-28", "close": 18.12, "volume": 1013050.0}, {"date": "2023-03-01", "close": 18.44, "volume": 494544.0}, {"date": "2023-03-02", "close": 21.63, "volume": 2245287.0}, {"date": "2023-03-03", "close": 21.73, "volume": 994753.0}, {"date": "2023-03-06", "close": 21.46, "volume": 920155.0}, {"date": "2023-03-07", "close": 21.18, "volume": 799007.0}, {"date": "2023-03-08", "close": 21.26, "volume": 783435.0}, {"date": "2023-03-09", "close": 21.06, "volume": 786483.0}, {"date": "2023-03-10", "close": 19.52, "volume": 1821496.0}, {"date": "2023-03-13", "close": 20.32, "volume": 805239.0}, {"date": "2023-03-14", "close": 20.71, "volume": 596941.0}, {"date": "2023-03-15", "close": 20.56, "volume": 1102735.0}, {"date": "2023-03-16", "close": 22.78, "volume": 4771630.0}, {"date": "2023-03-17", "close": 22.4, "volume": 2110453.0}, {"date": "2023-03-20", "close": 22.86, "volume": 1936326.0}, {"date": "2023-03-21", "close": 24.72, "volume": 29528110.0}, {"date": "2023-03-22", "close": 23.59, "volume": 2395399.0}, {"date": "2023-03-23", "close": 23.38, "volume": 1205661.0}, {"date": "2023-03-24", "close": 23.65, "volume": 809456.0}, {"date": "2023-03-27", "close": 23.85, "volume": 1150536.0}, {"date": "2023-03-28", "close": 23.8, "volume": 695343.0}, {"date": "2023-03-29", "close": 23.86, "volume": 787695.0}, {"date": "2023-03-30", "close": 23.8, "volume": 742787.0}, {"date": "2023-03-31", "close": 24.11, "volume": 827092.0}, {"date": "2023-04-03", "close": 23.57, "volume": 1725675.0}, {"date": "2023-04-04", "close": 23.1, "volume": 1403180.0}, {"date": "2023-04-05", "close": 22.89, "volume": 2258645.0}, {"date": "2023-04-06", "close": 23.01, "volume": 1260234.0}, {"date": "2023-04-10", "close": 23.08, "volume": 795751.0}, {"date": "2023-04-11", "close": 23.12, "volume": 797245.0}, {"date": "2023-04-12", "close": 23.1, "volume": 440624.0}, {"date": "2023-04-13", "close": 23.78, "volume": 859798.0}, {"date": "2023-04-14", "close": 24.09, "volume": 694882.0}, {"date": "2023-04-17", "close": 24.0, "volume": 1084867.0}, {"date": "2023-04-18", "close": 24.27, "volume": 846646.0}, {"date": "2023-04-19", "close": 24.52, "volume": 847615.0}, {"date": "2023-04-20", "close": 24.34, "volume": 1002078.0}, {"date": "2023-04-21", "close": 24.41, "volume": 897264.0}, {"date": "2023-04-24", "close": 24.33, "volume": 839878.0}, {"date": "2023-04-25", "close": 23.99, "volume": 1217501.0}, {"date": "2023-04-26", "close": 23.95, "volume": 938022.0}, {"date": "2023-04-27", "close": 24.15, "volume": 889951.0}, {"date": "2023-04-28", "close": 24.17, "volume": 569365.0}, {"date": "2023-05-01", "close": 24.64, "volume": 683605.0}, {"date": "2023-05-02", "close": 23.43, "volume": 785815.0}, {"date": "2023-05-03", "close": 23.3, "volume": 973599.0}, {"date": "2023-05-04", "close": 22.33, "volume": 1707896.0}, {"date": "2023-05-05", "close": 23.11, "volume": 1194384.0}, {"date": "2023-05-08", "close": 23.42, "volume": 1329213.0}, {"date": "2023-05-09", "close": 20.91, "volume": 2967412.0}, {"date": "2023-05-10", "close": 20.95, "volume": 1427162.0}, {"date": "2023-05-11", "close": 20.99, "volume": 962679.0}, {"date": "2023-05-12", "close": 20.32, "volume": 709634.0}, {"date": "2023-05-15", "close": 20.38, "volume": 1115218.0}, {"date": "2023-05-16", "close": 20.14, "volume": 941693.0}, {"date": "2023-05-17", "close": 20.39, "volume": 885617.0}, {"date": "2023-05-18", "close": 19.8, "volume": 795836.0}, {"date": "2023-05-19", "close": 20.1, "volume": 795024.0}, {"date": "2023-05-22", "close": 20.96, "volume": 1451254.0}, {"date": "2023-05-23", "close": 21.01, "volume": 1538515.0}, {"date": "2023-05-24", "close": 21.35, "volume": 1150825.0}, {"date": "2023-05-25", "close": 21.18, "volume": 1259226.0}, {"date": "2023-05-26", "close": 21.22, "volume": 1252604.0}, {"date": "2023-05-30", "close": 21.18, "volume": 710255.0}, {"date": "2023-05-31", "close": 20.78, "volume": 1014590.0}, {"date": "2023-06-01", "close": 21.31, "volume": 615829.0}, {"date": "2023-06-02", "close": 21.7, "volume": 927489.0}, {"date": "2023-06-05", "close": 21.37, "volume": 1144973.0}, {"date": "2023-06-06", "close": 22.17, "volume": 737193.0}, {"date": "2023-06-07", "close": 18.75, "volume": 3732249.0}, {"date": "2023-06-08", "close": 17.25, "volume": 3824708.0}, {"date": "2023-06-09", "close": 17.0, "volume": 1970361.0}, {"date": "2023-06-12", "close": 17.03, "volume": 1439856.0}, {"date": "2023-06-13", "close": 17.5, "volume": 1981069.0}, {"date": "2023-06-14", "close": 17.99, "volume": 2704838.0}, {"date": "2023-06-15", "close": 17.79, "volume": 2286102.0}, {"date": "2023-06-16", "close": 17.35, "volume": 3106353.0}, {"date": "2023-06-20", "close": 17.54, "volume": 917534.0}, {"date": "2023-06-21", "close": 17.52, "volume": 974666.0}, {"date": "2023-06-22", "close": 17.56, "volume": 694819.0}, {"date": "2023-06-23", "close": 17.51, "volume": 1265190.0}, {"date": "2023-06-26", "close": 16.89, "volume": 988832.0}, {"date": "2023-06-27", "close": 17.26, "volume": 926996.0}, {"date": "2023-06-28", "close": 17.78, "volume": 505087.0}, {"date": "2023-06-29", "close": 18.19, "volume": 898675.0}, {"date": "2023-06-30", "close": 18.21, "volume": 922725.0}, {"date": "2023-07-03", "close": 18.38, "volume": 422389.0}, {"date": "2023-07-05", "close": 18.61, "volume": 1710265.0}, {"date": "2023-07-06", "close": 17.93, "volume": 2547414.0}, {"date": "2023-07-07", "close": 18.15, "volume": 731741.0}, {"date": "2023-07-10", "close": 18.84, "volume": 893698.0}, {"date": "2023-07-11", "close": 18.44, "volume": 580028.0}, {"date": "2023-07-12", "close": 19.09, "volume": 664530.0}, {"date": "2023-07-13", "close": 18.83, "volume": 444964.0}, {"date": "2023-07-14", "close": 19.25, "volume": 690344.0}, {"date": "2023-07-17", "close": 19.55, "volume": 804506.0}, {"date": "2023-07-18", "close": 19.25, "volume": 786376.0}, {"date": "2023-07-19", "close": 19.58, "volume": 381839.0}, {"date": "2023-07-20", "close": 19.03, "volume": 469588.0}, {"date": "2023-07-21", "close": 19.38, "volume": 646085.0}, {"date": "2023-07-24", "close": 18.71, "volume": 551018.0}, {"date": "2023-07-25", "close": 18.96, "volume": 447490.0}, {"date": "2023-07-26", "close": 19.26, "volume": 420476.0}, {"date": "2023-07-27", "close": 18.65, "volume": 614961.0}, {"date": "2023-07-28", "close": 19.16, "volume": 423454.0}, {"date": "2023-07-31", "close": 19.47, "volume": 436288.0}, {"date": "2023-08-01", "close": 19.1, "volume": 435640.0}, {"date": "2023-08-02", "close": 18.6, "volume": 482520.0}, {"date": "2023-08-03", "close": 18.25, "volume": 552923.0}, {"date": "2023-08-04", "close": 18.39, "volume": 306814.0}, {"date": "2023-08-07", "close": 18.41, "volume": 464419.0}, {"date": "2023-08-08", "close": 18.39, "volume": 555634.0}, {"date": "2023-08-09", "close": 17.92, "volume": 1086228.0}, {"date": "2023-08-10", "close": 16.55, "volume": 2707331.0}, {"date": "2023-08-11", "close": 16.67, "volume": 777652.0}, {"date": "2023-08-14", "close": 17.19, "volume": 1153089.0}, {"date": "2023-08-15", "close": 16.9, "volume": 588342.0}, {"date": "2023-08-16", "close": 16.6, "volume": 897314.0}, {"date": "2023-08-17", "close": 16.23, "volume": 494444.0}, {"date": "2023-08-18", "close": 16.04, "volume": 857561.0}, {"date": "2023-08-21", "close": 16.11, "volume": 436939.0}, {"date": "2023-08-22", "close": 15.67, "volume": 734498.0}, {"date": "2023-08-23", "close": 16.0, "volume": 608839.0}, {"date": "2023-08-24", "close": 15.89, "volume": 589156.0}, {"date": "2023-08-25", "close": 16.12, "volume": 451233.0}, {"date": "2023-08-28", "close": 15.92, "volume": 460244.0}, {"date": "2023-08-29", "close": 16.42, "volume": 1429929.0}, {"date": "2023-08-30", "close": 16.46, "volume": 351747.0}, {"date": "2023-08-31", "close": 16.16, "volume": 357474.0}, {"date": "2023-09-01", "close": 16.48, "volume": 392711.0}, {"date": "2023-09-05", "close": 15.02, "volume": 778445.0}, {"date": "2023-09-06", "close": 15.17, "volume": 762982.0}, {"date": "2023-09-07", "close": 14.96, "volume": 1755562.0}, {"date": "2023-09-08", "close": 14.8, "volume": 340141.0}, {"date": "2023-09-11", "close": 14.56, "volume": 651908.0}, {"date": "2023-09-12", "close": 14.37, "volume": 498864.0}, {"date": "2023-09-13", "close": 14.51, "volume": 974598.0}, {"date": "2023-09-14", "close": 14.38, "volume": 666139.0}, {"date": "2023-09-15", "close": 14.1, "volume": 1735678.0}, {"date": "2023-09-18", "close": 13.98, "volume": 662004.0}, {"date": "2023-09-19", "close": 14.23, "volume": 561149.0}, {"date": "2023-09-20", "close": 14.3, "volume": 560251.0}, {"date": "2023-09-21", "close": 14.41, "volume": 573966.0}, {"date": "2023-09-22", "close": 14.08, "volume": 482133.0}, {"date": "2023-09-25", "close": 14.11, "volume": 407128.0}, {"date": "2023-09-26", "close": 13.9, "volume": 512768.0}, {"date": "2023-09-27", "close": 14.04, "volume": 371879.0}, {"date": "2023-09-28", "close": 14.31, "volume": 743506.0}, {"date": "2023-09-29", "close": 14.54, "volume": 714133.0}, {"date": "2023-10-02", "close": 14.4, "volume": 738094.0}, {"date": "2023-10-03", "close": 14.15, "volume": 801086.0}, {"date": "2023-10-04", "close": 14.1, "volume": 1028905.0}, {"date": "2023-10-05", "close": 14.34, "volume": 439807.0}, {"date": "2023-10-06", "close": 14.38, "volume": 382904.0}, {"date": "2023-10-09", "close": 14.21, "volume": 475761.0}, {"date": "2023-10-10", "close": 14.36, "volume": 443442.0}, {"date": "2023-10-11", "close": 14.28, "volume": 324118.0}, {"date": "2023-10-12", "close": 13.87, "volume": 410596.0}, {"date": "2023-10-13", "close": 13.74, "volume": 825111.0}, {"date": "2023-10-16", "close": 13.96, "volume": 1344137.0}, {"date": "2023-10-17", "close": 14.09, "volume": 1100681.0}, {"date": "2023-10-18", "close": 13.75, "volume": 529580.0}, {"date": "2023-10-19", "close": 13.75, "volume": 514769.0}, {"date": "2023-10-20", "close": 13.51, "volume": 618147.0}, {"date": "2023-10-23", "close": 13.26, "volume": 620522.0}, {"date": "2023-10-24", "close": 13.45, "volume": 727527.0}, {"date": "2023-10-25", "close": 13.02, "volume": 638543.0}, {"date": "2023-10-26", "close": 12.46, "volume": 576056.0}, {"date": "2023-10-27", "close": 12.27, "volume": 484386.0}, {"date": "2023-10-30", "close": 12.12, "volume": 430693.0}, {"date": "2023-10-31", "close": 12.19, "volume": 625804.0}, {"date": "2023-11-01", "close": 12.35, "volume": 907723.0}, {"date": "2023-11-02", "close": 12.48, "volume": 839229.0}, {"date": "2023-11-03", "close": 12.81, "volume": 567483.0}, {"date": "2023-11-06", "close": 12.57, "volume": 598574.0}, {"date": "2023-11-07", "close": 12.58, "volume": 438245.0}, {"date": "2023-11-08", "close": 12.48, "volume": 797034.0}, {"date": "2023-11-09", "close": 12.65, "volume": 1858361.0}, {"date": "2023-11-10", "close": 13.5, "volume": 1294586.0}, {"date": "2023-11-13", "close": 13.02, "volume": 890361.0}, {"date": "2023-11-14", "close": 14.49, "volume": 735644.0}, {"date": "2023-11-15", "close": 14.73, "volume": 676168.0}, {"date": "2023-11-16", "close": 14.46, "volume": 548980.0}, {"date": "2023-11-17", "close": 14.61, "volume": 535138.0}, {"date": "2023-11-20", "close": 14.71, "volume": 383663.0}, {"date": "2023-11-21", "close": 14.42, "volume": 456326.0}, {"date": "2023-11-22", "close": 14.96, "volume": 536858.0}, {"date": "2023-11-24", "close": 14.97, "volume": 209806.0}, {"date": "2023-11-27", "close": 14.68, "volume": 492275.0}, {"date": "2023-11-28", "close": 14.84, "volume": 302345.0}, {"date": "2023-11-29", "close": 14.54, "volume": 384970.0}, {"date": "2023-11-30", "close": 14.41, "volume": 594365.0}, {"date": "2023-12-01", "close": 14.64, "volume": 547738.0}, {"date": "2023-12-04", "close": 14.72, "volume": 652429.0}, {"date": "2023-12-05", "close": 14.83, "volume": 766035.0}, {"date": "2023-12-06", "close": 15.63, "volume": 1424562.0}, {"date": "2023-12-07", "close": 16.1, "volume": 1203798.0}, {"date": "2023-12-08", "close": 16.43, "volume": 724878.0}, {"date": "2023-12-11", "close": 16.37, "volume": 578831.0}, {"date": "2023-12-12", "close": 16.24, "volume": 478014.0}, {"date": "2023-12-13", "close": 16.48, "volume": 380171.0}, {"date": "2023-12-14", "close": 16.93, "volume": 924569.0}, {"date": "2023-12-15", "close": 17.0, "volume": 1458411.0}, {"date": "2023-12-18", "close": 16.88, "volume": 668663.0}, {"date": "2023-12-19", "close": 17.55, "volume": 547673.0}, {"date": "2023-12-20", "close": 16.6, "volume": 627561.0}, {"date": "2023-12-21", "close": 17.71, "volume": 624121.0}, {"date": "2023-12-22", "close": 17.74, "volume": 413882.0}, {"date": "2023-12-26", "close": 18.19, "volume": 561137.0}, {"date": "2023-12-27", "close": 18.06, "volume": 522913.0}, {"date": "2023-12-28", "close": 17.9, "volume": 350028.0}, {"date": "2023-12-29", "close": 17.59, "volume": 374409.0}, {"date": "2024-01-02", "close": 17.35, "volume": 515330.0}, {"date": "2024-01-03", "close": 16.33, "volume": 486829.0}, {"date": "2024-01-04", "close": 16.49, "volume": 482261.0}, {"date": "2024-01-05", "close": 17.09, "volume": 557917.0}, {"date": "2024-01-08", "close": 16.73, "volume": 565615.0}, {"date": "2024-01-09", "close": 16.71, "volume": 367629.0}, {"date": "2024-01-10", "close": 16.04, "volume": 539748.0}, {"date": "2024-01-11", "close": 16.19, "volume": 564858.0}, {"date": "2024-01-12", "close": 16.34, "volume": 345879.0}, {"date": "2024-01-16", "close": 16.01, "volume": 366826.0}, {"date": "2024-01-17", "close": 15.65, "volume": 414670.0}, {"date": "2024-01-18", "close": 15.81, "volume": 445402.0}, {"date": "2024-01-19", "close": 16.13, "volume": 488485.0}, {"date": "2024-01-22", "close": 16.46, "volume": 450461.0}, {"date": "2024-01-23", "close": 16.39, "volume": 257035.0}, {"date": "2024-01-24", "close": 16.1, "volume": 721210.0}, {"date": "2024-01-25", "close": 16.13, "volume": 905549.0}, {"date": "2024-01-26", "close": 16.62, "volume": 1367168.0}, {"date": "2024-01-29", "close": 16.5, "volume": 627312.0}, {"date": "2024-01-30", "close": 16.41, "volume": 478177.0}, {"date": "2024-01-31", "close": 16.16, "volume": 375446.0}, {"date": "2024-02-01", "close": 16.57, "volume": 780983.0}, {"date": "2024-02-02", "close": 16.59, "volume": 605306.0}, {"date": "2024-02-05", "close": 16.24, "volume": 614958.0}, {"date": "2024-02-06", "close": 16.71, "volume": 415744.0}, {"date": "2024-02-07", "close": 16.52, "volume": 353148.0}, {"date": "2024-02-08", "close": 16.86, "volume": 301167.0}, {"date": "2024-02-09", "close": 17.23, "volume": 370894.0}, {"date": "2024-02-12", "close": 17.89, "volume": 492707.0}, {"date": "2024-02-13", "close": 17.19, "volume": 582697.0}, {"date": "2024-02-14", "close": 17.78, "volume": 483970.0}, {"date": "2024-02-15", "close": 18.14, "volume": 415176.0}, {"date": "2024-02-16", "close": 18.11, "volume": 435752.0}, {"date": "2024-02-20", "close": 17.33, "volume": 495770.0}, {"date": "2024-02-21", "close": 16.82, "volume": 374173.0}, {"date": "2024-02-22", "close": 17.13, "volume": 356098.0}, {"date": "2024-02-23", "close": 16.94, "volume": 353698.0}, {"date": "2024-02-26", "close": 16.86, "volume": 269827.0}, {"date": "2024-02-27", "close": 17.15, "volume": 452339.0}, {"date": "2024-02-28", "close": 16.98, "volume": 495508.0}, {"date": "2024-02-29", "close": 16.88, "volume": 1082403.0}, {"date": "2024-03-01", "close": 18.3, "volume": 1582453.0}, {"date": "2024-03-04", "close": 18.88, "volume": 873330.0}, {"date": "2024-03-05", "close": 18.61, "volume": 465048.0}, {"date": "2024-03-06", "close": 19.05, "volume": 495242.0}, {"date": "2024-03-07", "close": 19.45, "volume": 355393.0}, {"date": "2024-03-08", "close": 19.36, "volume": 406458.0}, {"date": "2024-03-11", "close": 19.02, "volume": 517834.0}, {"date": "2024-03-12", "close": 18.84, "volume": 436233.0}, {"date": "2024-03-13", "close": 19.16, "volume": 528174.0}, {"date": "2024-03-14", "close": 18.65, "volume": 729144.0}, {"date": "2024-03-15", "close": 18.46, "volume": 1076869.0}, {"date": "2024-03-18", "close": 18.27, "volume": 463155.0}, {"date": "2024-03-19", "close": 18.53, "volume": 522265.0}, {"date": "2024-03-20", "close": 17.66, "volume": 464755.0}, {"date": "2024-03-21", "close": 17.62, "volume": 406705.0}, {"date": "2024-03-22", "close": 17.35, "volume": 367971.0}, {"date": "2024-03-25", "close": 16.92, "volume": 393442.0}, {"date": "2024-03-26", "close": 17.16, "volume": 395831.0}, {"date": "2024-03-27", "close": 17.62, "volume": 276644.0}, {"date": "2024-03-28", "close": 17.88, "volume": 632713.0}, {"date": "2024-04-01", "close": 18.0, "volume": 468275.0}, {"date": "2024-04-02", "close": 16.95, "volume": 1045917.0}, {"date": "2024-04-03", "close": 16.88, "volume": 1007055.0}, {"date": "2024-04-04", "close": 17.75, "volume": 756376.0}, {"date": "2024-04-05", "close": 18.15, "volume": 425156.0}, {"date": "2024-04-08", "close": 18.94, "volume": 627307.0}, {"date": "2024-04-09", "close": 18.51, "volume": 513635.0}, {"date": "2024-04-10", "close": 18.46, "volume": 565672.0}, {"date": "2024-04-11", "close": 18.445, "volume": 284117.0}, {"date": "2024-04-12", "close": 17.67, "volume": 640064.0}, {"date": "2024-04-15", "close": 17.44, "volume": 520125.0}, {"date": "2024-04-16", "close": 17.07, "volume": 364988.0}, {"date": "2024-04-17", "close": 16.95, "volume": 273791.0}, {"date": "2024-04-18", "close": 16.21, "volume": 488114.0}, {"date": "2024-04-19", "close": 15.93, "volume": 610374.0}, {"date": "2024-04-22", "close": 16.16, "volume": 568264.0}, {"date": "2024-04-23", "close": 16.73, "volume": 499655.0}, {"date": "2024-04-24", "close": 16.45, "volume": 421470.0}, {"date": "2024-04-25", "close": 16.3, "volume": 351230.0}, {"date": "2024-04-26", "close": 16.57, "volume": 321644.0}, {"date": "2024-04-29", "close": 17.08, "volume": 406771.0}, {"date": "2024-04-30", "close": 17.11, "volume": 463977.0}, {"date": "2024-05-01", "close": 17.3, "volume": 600625.0}, {"date": "2024-05-02", "close": 17.61, "volume": 431175.0}, {"date": "2024-05-03", "close": 17.6, "volume": 351540.0}, {"date": "2024-05-06", "close": 17.64, "volume": 613504.0}, {"date": "2024-05-07", "close": 17.66, "volume": 823073.0}, {"date": "2024-05-08", "close": 16.35, "volume": 957699.0}, {"date": "2024-05-09", "close": 17.06, "volume": 555143.0}, {"date": "2024-05-10", "close": 17.0, "volume": 437091.0}, {"date": "2024-05-13", "close": 16.65, "volume": 513068.0}, {"date": "2024-05-14", "close": 16.42, "volume": 339985.0}, {"date": "2024-05-15", "close": 15.92, "volume": 556342.0}, {"date": "2024-05-16", "close": 16.47, "volume": 1028997.0}, {"date": "2024-05-17", "close": 16.08, "volume": 410219.0}, {"date": "2024-05-20", "close": 16.36, "volume": 623228.0}, {"date": "2024-05-21", "close": 16.5, "volume": 318896.0}, {"date": "2024-05-22", "close": 16.92, "volume": 346417.0}, {"date": "2024-05-23", "close": 16.53, "volume": 455180.0}, {"date": "2024-05-24", "close": 16.73, "volume": 372470.0}, {"date": "2024-05-28", "close": 16.66, "volume": 386775.0}, {"date": "2024-05-29", "close": 16.49, "volume": 407788.0}, {"date": "2024-05-30", "close": 16.9, "volume": 417821.0}, {"date": "2024-05-31", "close": 16.95, "volume": 494796.0}, {"date": "2024-06-03", "close": 17.38, "volume": 595216.0}, {"date": "2024-06-04", "close": 16.91, "volume": 279012.0}, {"date": "2024-06-05", "close": 17.34, "volume": 468545.0}, {"date": "2024-06-06", "close": 17.19, "volume": 514943.0}, {"date": "2024-06-07", "close": 16.98, "volume": 758395.0}, {"date": "2024-06-10", "close": 15.78, "volume": 1098083.0}, {"date": "2024-06-11", "close": 15.28, "volume": 861727.0}, {"date": "2024-06-12", "close": 15.55, "volume": 952338.0}, {"date": "2024-06-13", "close": 14.64, "volume": 517441.0}, {"date": "2024-06-14", "close": 14.89, "volume": 717439.0}, {"date": "2024-06-17", "close": 14.37, "volume": 577897.0}, {"date": "2024-06-18", "close": 13.37, "volume": 1454855.0}, {"date": "2024-06-20", "close": 13.47, "volume": 630157.0}, {"date": "2024-06-21", "close": 13.64, "volume": 1593861.0}, {"date": "2024-06-24", "close": 13.63, "volume": 567493.0}, {"date": "2024-06-25", "close": 13.36, "volume": 494573.0}, {"date": "2024-06-26", "close": 13.94, "volume": 613203.0}, {"date": "2024-06-27", "close": 13.65, "volume": 543551.0}, {"date": "2024-06-28", "close": 13.85, "volume": 1486327.0}, {"date": "2024-07-01", "close": 13.64, "volume": 666285.0}, {"date": "2024-07-02", "close": 13.66, "volume": 404332.0}, {"date": "2024-07-03", "close": 13.84, "volume": 191654.0}, {"date": "2024-07-05", "close": 14.22, "volume": 358930.0}, {"date": "2024-07-08", "close": 14.3, "volume": 452962.0}, {"date": "2024-07-09", "close": 14.02, "volume": 332036.0}, {"date": "2024-07-10", "close": 13.88, "volume": 565352.0}, {"date": "2024-07-11", "close": 15.12, "volume": 671279.0}, {"date": "2024-07-12", "close": 15.18, "volume": 743103.0}, {"date": "2024-07-15", "close": 15.65, "volume": 652184.0}, {"date": "2024-07-16", "close": 16.5, "volume": 641596.0}, {"date": "2024-07-17", "close": 16.55, "volume": 420163.0}, {"date": "2024-07-18", "close": 16.01, "volume": 399994.0}, {"date": "2024-07-19", "close": 16.08, "volume": 1354704.0}, {"date": "2024-07-22", "close": 16.58, "volume": 565541.0}, {"date": "2024-07-23", "close": 15.82, "volume": 920590.0}, {"date": "2024-07-24", "close": 15.34, "volume": 748146.0}, {"date": "2024-07-25", "close": 15.55, "volume": 1077362.0}, {"date": "2024-07-26", "close": 15.72, "volume": 426800.0}, {"date": "2024-07-29", "close": 15.51, "volume": 404433.0}, {"date": "2024-07-30", "close": 15.8, "volume": 275435.0}, {"date": "2024-07-31", "close": 15.61, "volume": 372102.0}, {"date": "2024-08-01", "close": 15.64, "volume": 594502.0}, {"date": "2024-08-02", "close": 15.26, "volume": 322412.0}, {"date": "2024-08-05", "close": 14.91, "volume": 629706.0}, {"date": "2024-08-06", "close": 15.08, "volume": 561754.0}, {"date": "2024-08-07", "close": 13.03, "volume": 1542718.0}, {"date": "2024-08-08", "close": 13.07, "volume": 1022352.0}, {"date": "2024-08-09", "close": 12.51, "volume": 1559225.0}, {"date": "2024-08-12", "close": 12.01, "volume": 1464023.0}, {"date": "2024-08-13", "close": 12.45, "volume": 1081331.0}, {"date": "2024-08-14", "close": 11.82, "volume": 568733.0}, {"date": "2024-08-15", "close": 12.16, "volume": 1008642.0}, {"date": "2024-08-16", "close": 12.04, "volume": 813774.0}, {"date": "2024-08-19", "close": 12.4, "volume": 1908928.0}, {"date": "2024-08-20", "close": 12.85, "volume": 1251660.0}, {"date": "2024-08-21", "close": 12.9, "volume": 647004.0}, {"date": "2024-08-22", "close": 13.0, "volume": 486479.0}, {"date": "2024-08-23", "close": 13.29, "volume": 383564.0}, {"date": "2024-08-26", "close": 13.28, "volume": 749122.0}, {"date": "2024-08-27", "close": 13.16, "volume": 898284.0}, {"date": "2024-08-28", "close": 12.47, "volume": 778813.0}, {"date": "2024-08-29", "close": 12.29, "volume": 707151.0}, {"date": "2024-08-30", "close": 12.25, "volume": 1552625.0}, {"date": "2024-09-03", "close": 11.8, "volume": 1694064.0}, {"date": "2024-09-04", "close": 11.53, "volume": 1606409.0}, {"date": "2024-09-05", "close": 11.46, "volume": 1586959.0}, {"date": "2024-09-06", "close": 11.39, "volume": 1506923.0}, {"date": "2024-09-09", "close": 11.47, "volume": 1270634.0}, {"date": "2024-09-10", "close": 11.01, "volume": 751729.0}, {"date": "2024-09-11", "close": 10.98, "volume": 849580.0}, {"date": "2024-09-12", "close": 10.72, "volume": 7234429.0}, {"date": "2024-09-13", "close": 10.95, "volume": 2169299.0}, {"date": "2024-09-16", "close": 10.7, "volume": 3430989.0}, {"date": "2024-09-17", "close": 10.83, "volume": 1204486.0}, {"date": "2024-09-18", "close": 10.93, "volume": 1193908.0}, {"date": "2024-09-19", "close": 11.31, "volume": 1224942.0}, {"date": "2024-09-20", "close": 10.9, "volume": 1862518.0}, {"date": "2024-09-23", "close": 10.86, "volume": 720542.0}, {"date": "2024-09-24", "close": 10.7, "volume": 812742.0}, {"date": "2024-09-25", "close": 10.46, "volume": 1131345.0}, {"date": "2024-09-26", "close": 10.7, "volume": 743033.0}, {"date": "2024-09-27", "close": 11.75, "volume": 1566571.0}, {"date": "2024-09-30", "close": 11.71, "volume": 2007651.0}, {"date": "2024-10-01", "close": 11.35, "volume": 955463.0}, {"date": "2024-10-02", "close": 11.37, "volume": 784598.0}, {"date": "2024-10-03", "close": 10.99, "volume": 1079470.0}, {"date": "2024-10-04", "close": 11.09, "volume": 916513.0}, {"date": "2024-10-07", "close": 11.1, "volume": 1150939.0}, {"date": "2024-10-08", "close": 11.24, "volume": 934799.0}, {"date": "2024-10-09", "close": 11.34, "volume": 864206.0}, {"date": "2024-10-10", "close": 11.58, "volume": 981060.0}, {"date": "2024-10-11", "close": 11.45, "volume": 1189440.0}, {"date": "2024-10-14", "close": 11.24, "volume": 959779.0}, {"date": "2024-10-15", "close": 11.21, "volume": 951065.0}, {"date": "2024-10-16", "close": 11.22, "volume": 863111.0}, {"date": "2024-10-17", "close": 11.57, "volume": 1956592.0}, {"date": "2024-10-18", "close": 11.41, "volume": 658905.0}, {"date": "2024-10-21", "close": 11.2, "volume": 1610012.0}, {"date": "2024-10-22", "close": 11.23, "volume": 911768.0}, {"date": "2024-10-23", "close": 10.54, "volume": 897465.0}, {"date": "2024-10-24", "close": 10.12, "volume": 2191675.0}, {"date": "2024-10-25", "close": 10.2, "volume": 1136788.0}, {"date": "2024-10-28", "close": 10.42, "volume": 1706162.0}, {"date": "2024-10-29", "close": 10.35, "volume": 795773.0}, {"date": "2024-10-30", "close": 10.31, "volume": 1136069.0}, {"date": "2024-10-31", "close": 10.2, "volume": 938827.0}, {"date": "2024-11-01", "close": 10.25, "volume": 732490.0}, {"date": "2024-11-04", "close": 10.25, "volume": 1161297.0}, {"date": "2024-11-05", "close": 10.31, "volume": 1023783.0}, {"date": "2024-11-06", "close": 10.91, "volume": 1177427.0}, {"date": "2024-11-07", "close": 10.99, "volume": 1935741.0}, {"date": "2024-11-08", "close": 11.03, "volume": 1081810.0}, {"date": "2024-11-11", "close": 10.89, "volume": 1042206.0}, {"date": "2024-11-12", "close": 10.6, "volume": 897002.0}, {"date": "2024-11-13", "close": 10.71, "volume": 1235299.0}, {"date": "2024-11-14", "close": 10.53, "volume": 900079.0}, {"date": "2024-11-15", "close": 9.96, "volume": 1226565.0}, {"date": "2024-11-18", "close": 9.99, "volume": 948989.0}, {"date": "2024-11-19", "close": 9.88, "volume": 854991.0}, {"date": "2024-11-20", "close": 9.55, "volume": 661094.0}, {"date": "2024-11-21", "close": 9.77, "volume": 1265465.0}, {"date": "2024-11-22", "close": 10.36, "volume": 1595745.0}, {"date": "2024-11-25", "close": 11.05, "volume": 1456925.0}, {"date": "2024-11-26", "close": 10.93, "volume": 1003721.0}, {"date": "2024-11-27", "close": 11.27, "volume": 703681.0}, {"date": "2024-11-29", "close": 11.21, "volume": 497170.0}, {"date": "2024-12-02", "close": 11.29, "volume": 2044888.0}, {"date": "2024-12-03", "close": 11.26, "volume": 1501849.0}, {"date": "2024-12-04", "close": 10.88, "volume": 2886235.0}, {"date": "2024-12-05", "close": 10.66, "volume": 1154795.0}, {"date": "2024-12-06", "close": 10.85, "volume": 1145995.0}, {"date": "2024-12-09", "close": 11.51, "volume": 2861205.0}, {"date": "2024-12-10", "close": 11.6, "volume": 1391177.0}, {"date": "2024-12-11", "close": 11.37, "volume": 1232322.0}, {"date": "2024-12-12", "close": 11.71, "volume": 870239.0}, {"date": "2024-12-13", "close": 11.47, "volume": 1828939.0}, {"date": "2024-12-16", "close": 11.57, "volume": 1588756.0}, {"date": "2024-12-17", "close": 11.4, "volume": 876083.0}, {"date": "2024-12-18", "close": 10.92, "volume": 1022596.0}, {"date": "2024-12-19", "close": 10.55, "volume": 1186067.0}, {"date": "2024-12-20", "close": 10.71, "volume": 3240121.0}, {"date": "2024-12-23", "close": 10.74, "volume": 977234.0}, {"date": "2024-12-24", "close": 10.7, "volume": 206222.0}, {"date": "2024-12-26", "close": 10.85, "volume": 592509.0}, {"date": "2024-12-27", "close": 10.69, "volume": 882162.0}, {"date": "2024-12-30", "close": 10.54, "volume": 716030.0}, {"date": "2024-12-31", "close": 10.65, "volume": 1223989.0}, {"date": "2025-01-02", "close": 10.66, "volume": 703993.0}, {"date": "2025-01-03", "close": 11.21, "volume": 1250157.0}, {"date": "2025-01-06", "close": 11.33, "volume": 1068597.0}, {"date": "2025-01-07", "close": 11.23, "volume": 757045.0}, {"date": "2025-01-08", "close": 11.02, "volume": 716602.0}, {"date": "2025-01-10", "close": 10.61, "volume": 819336.0}, {"date": "2025-01-13", "close": 10.97, "volume": 823411.0}, {"date": "2025-01-14", "close": 10.74, "volume": 923067.0}, {"date": "2025-01-15", "close": 11.96, "volume": 1770363.0}, {"date": "2025-01-16", "close": 11.76, "volume": 1134530.0}, {"date": "2025-01-17", "close": 11.66, "volume": 912526.0}, {"date": "2025-01-21", "close": 12.61, "volume": 1482526.0}, {"date": "2025-01-22", "close": 12.99, "volume": 1630566.0}, {"date": "2025-01-23", "close": 13.21, "volume": 1355397.0}, {"date": "2025-01-24", "close": 13.26, "volume": 1658520.0}, {"date": "2025-01-27", "close": 13.4, "volume": 1609678.0}, {"date": "2025-01-28", "close": 13.87, "volume": 1419782.0}, {"date": "2025-01-29", "close": 13.89, "volume": 1855927.0}, {"date": "2025-01-30", "close": 14.0, "volume": 1674639.0}, {"date": "2025-01-31", "close": 14.23, "volume": 1175129.0}, {"date": "2025-02-03", "close": 13.98, "volume": 1342626.0}, {"date": "2025-02-04", "close": 13.86, "volume": 1255140.0}, {"date": "2025-02-05", "close": 14.11, "volume": 2345795.0}, {"date": "2025-02-06", "close": 13.61, "volume": 1210378.0}, {"date": "2025-02-07", "close": 13.61, "volume": 915529.0}, {"date": "2025-02-10", "close": 14.0, "volume": 1293611.0}, {"date": "2025-02-11", "close": 13.86, "volume": 991867.0}, {"date": "2025-02-12", "close": 13.66, "volume": 713339.0}, {"date": "2025-02-13", "close": 14.25, "volume": 877067.0}, {"date": "2025-02-14", "close": 14.19, "volume": 2074990.0}, {"date": "2025-02-18", "close": 14.03, "volume": 1120262.0}, {"date": "2025-02-19", "close": 14.03, "volume": 1651799.0}, {"date": "2025-02-20", "close": 13.55, "volume": 1456920.0}, {"date": "2025-02-21", "close": 13.17, "volume": 1024043.0}, {"date": "2025-02-24", "close": 12.55, "volume": 1323734.0}, {"date": "2025-02-25", "close": 12.38, "volume": 1580247.0}, {"date": "2025-02-26", "close": 12.33, "volume": 1222671.0}, {"date": "2025-02-27", "close": 12.4, "volume": 2153132.0}, {"date": "2025-02-28", "close": 11.98, "volume": 1956342.0}, {"date": "2025-03-03", "close": 11.94, "volume": 1908818.0}, {"date": "2025-03-04", "close": 11.85, "volume": 1434821.0}, {"date": "2025-03-05", "close": 11.91, "volume": 1094649.0}, {"date": "2025-03-06", "close": 11.62, "volume": 1681412.0}, {"date": "2025-03-07", "close": 11.73, "volume": 1389083.0}, {"date": "2025-03-10", "close": 11.27, "volume": 1888940.0}, {"date": "2025-03-11", "close": 10.9, "volume": 1278580.0}, {"date": "2025-03-12", "close": 11.01, "volume": 1143537.0}, {"date": "2025-03-13", "close": 10.43, "volume": 1112863.0}, {"date": "2025-03-14", "close": 10.92, "volume": 1351809.0}, {"date": "2025-03-17", "close": 11.04, "volume": 1463469.0}, {"date": "2025-03-18", "close": 10.8, "volume": 1298308.0}, {"date": "2025-03-19", "close": 10.69, "volume": 1392682.0}, {"date": "2025-03-20", "close": 10.6, "volume": 887551.0}, {"date": "2025-03-21", "close": 10.73, "volume": 1763236.0}, {"date": "2025-03-24", "close": 10.78, "volume": 936649.0}, {"date": "2025-03-25", "close": 10.32, "volume": 920418.0}, {"date": "2025-03-26", "close": 10.15, "volume": 866700.0}, {"date": "2025-03-27", "close": 10.12, "volume": 1101564.0}, {"date": "2025-03-28", "close": 9.91, "volume": 957488.0}, {"date": "2025-03-31", "close": 9.9, "volume": 1579830.0}, {"date": "2025-04-01", "close": 9.87, "volume": 1752007.0}, {"date": "2025-04-02", "close": 10.23, "volume": 1888704.0}, {"date": "2025-04-03", "close": 9.78, "volume": 3404412.0}, {"date": "2025-04-04", "close": 9.55, "volume": 3371526.0}, {"date": "2025-04-07", "close": 9.37, "volume": 2621139.0}, {"date": "2025-04-08", "close": 9.05, "volume": 1735553.0}, {"date": "2025-04-09", "close": 9.73, "volume": 2041059.0}, {"date": "2025-04-10", "close": 10.51, "volume": 3707229.0}, {"date": "2025-04-11", "close": 12.91, "volume": 9673359.0}, {"date": "2025-04-14", "close": 14.4, "volume": 6105448.0}, {"date": "2025-04-15", "close": 13.88, "volume": 2666398.0}, {"date": "2025-04-16", "close": 13.53, "volume": 2836803.0}, {"date": "2025-04-17", "close": 14.15, "volume": 2114174.0}, {"date": "2025-04-21", "close": 14.47, "volume": 2207790.0}, {"date": "2025-04-22", "close": 14.45, "volume": 2030931.0}, {"date": "2025-04-23", "close": 14.25, "volume": 2506266.0}, {"date": "2025-04-24", "close": 14.42, "volume": 1604116.0}, {"date": "2025-04-25", "close": 14.17, "volume": 1549708.0}, {"date": "2025-04-28", "close": 13.73, "volume": 2012496.0}, {"date": "2025-04-29", "close": 13.89, "volume": 1816735.0}, {"date": "2025-04-30", "close": 13.86, "volume": 1487275.0}, {"date": "2025-05-01", "close": 13.29, "volume": 2537498.0}, {"date": "2025-05-02", "close": 12.99, "volume": 2963262.0}, {"date": "2025-05-05", "close": 12.78, "volume": 2181928.0}, {"date": "2025-05-06", "close": 11.37, "volume": 3736215.0}, {"date": "2025-05-07", "close": 11.46, "volume": 2033748.0}, {"date": "2025-05-08", "close": 11.87, "volume": 3177512.0}, {"date": "2025-05-09", "close": 11.98, "volume": 1361406.0}, {"date": "2025-05-12", "close": 12.13, "volume": 1833789.0}, {"date": "2025-05-13", "close": 12.14, "volume": 1750135.0}, {"date": "2025-05-14", "close": 11.72, "volume": 1842613.0}, {"date": "2025-05-15", "close": 11.62, "volume": 1276418.0}, {"date": "2025-05-16", "close": 11.88, "volume": 1532657.0}, {"date": "2025-05-19", "close": 11.78, "volume": 1182119.0}, {"date": "2025-05-20", "close": 11.69, "volume": 1379783.0}, {"date": "2025-05-21", "close": 11.17, "volume": 1964640.0}, {"date": "2025-05-22", "close": 11.48, "volume": 1596094.0}, {"date": "2025-05-23", "close": 11.42, "volume": 1121421.0}, {"date": "2025-05-27", "close": 11.55, "volume": 1132069.0}, {"date": "2025-05-28", "close": 11.325, "volume": 980298.0}, {"date": "2025-05-29", "close": 11.4, "volume": 914454.0}, {"date": "2025-05-30", "close": 11.36, "volume": 1011268.0}, {"date": "2025-06-02", "close": 11.0, "volume": 1560564.0}, {"date": "2025-06-03", "close": 11.46, "volume": 1582456.0}, {"date": "2025-06-04", "close": 11.95, "volume": 1460201.0}, {"date": "2025-06-05", "close": 11.7, "volume": 1329361.0}, {"date": "2025-06-06", "close": 11.76, "volume": 1355029.0}, {"date": "2025-06-09", "close": 11.77, "volume": 1263785.0}, {"date": "2025-06-10", "close": 11.99, "volume": 1235625.0}, {"date": "2025-06-11", "close": 12.18, "volume": 2524578.0}, {"date": "2025-06-12", "close": 11.18, "volume": 4376667.0}, {"date": "2025-06-13", "close": 11.01, "volume": 2350254.0}, {"date": "2025-06-16", "close": 10.76, "volume": 3180198.0}, {"date": "2025-06-17", "close": 10.57, "volume": 2171681.0}, {"date": "2025-06-18", "close": 10.57, "volume": 2500818.0}, {"date": "2025-06-20", "close": 10.54, "volume": 2142799.0}, {"date": "2025-06-23", "close": 10.46, "volume": 1556264.0}, {"date": "2025-06-24", "close": 10.69, "volume": 1507406.0}, {"date": "2025-06-25", "close": 10.86, "volume": 1583657.0}, {"date": "2025-06-26", "close": 11.42, "volume": 1716965.0}, {"date": "2025-06-27", "close": 11.38, "volume": 2205543.0}, {"date": "2025-06-30", "close": 11.7, "volume": 2954364.0}, {"date": "2025-07-01", "close": 11.52, "volume": 2285719.0}, {"date": "2025-07-02", "close": 11.49, "volume": 1385411.0}, {"date": "2025-07-03", "close": 11.33, "volume": 1281456.0}, {"date": "2025-07-07", "close": 10.93, "volume": 1335999.0}, {"date": "2025-07-08", "close": 11.4, "volume": 1502906.0}, {"date": "2025-07-09", "close": 11.47, "volume": 1024328.0}, {"date": "2025-07-10", "close": 11.5, "volume": 1172048.0}, {"date": "2025-07-11", "close": 11.09, "volume": 875786.0}, {"date": "2025-07-14", "close": 11.14, "volume": 3241814.0}, {"date": "2025-07-15", "close": 10.41, "volume": 2439203.0}, {"date": "2025-07-16", "close": 10.41, "volume": 1833315.0}, {"date": "2025-07-17", "close": 10.54, "volume": 1882600.0}, {"date": "2025-07-18", "close": 10.1, "volume": 1216017.0}, {"date": "2025-07-21", "close": 10.14, "volume": 1632998.0}, {"date": "2025-07-22", "close": 10.62, "volume": 1907222.0}, {"date": "2025-07-23", "close": 10.8, "volume": 1133763.0}, {"date": "2025-07-24", "close": 10.98, "volume": 1725219.0}, {"date": "2025-07-25", "close": 11.09, "volume": 1152145.0}, {"date": "2025-07-28", "close": 11.07, "volume": 1116985.0}, {"date": "2025-07-29", "close": 10.64, "volume": 1338514.0}, {"date": "2025-07-30", "close": 10.23, "volume": 1386667.0}, {"date": "2025-07-31", "close": 9.84, "volume": 1802034.0}, {"date": "2025-08-01", "close": 9.54, "volume": 1930976.0}, {"date": "2025-08-04", "close": 9.94, "volume": 1352965.0}, {"date": "2025-08-05", "close": 9.86, "volume": 1021982.0}, {"date": "2025-08-06", "close": 9.53, "volume": 1378817.0}, {"date": "2025-08-07", "close": 11.26, "volume": 3476374.0}, {"date": "2025-08-08", "close": 10.94, "volume": 1501745.0}, {"date": "2025-08-11", "close": 10.47, "volume": 1920474.0}, {"date": "2025-08-12", "close": 10.75, "volume": 1281753.0}, {"date": "2025-08-13", "close": 11.17, "volume": 1141949.0}, {"date": "2025-08-14", "close": 10.97, "volume": 857199.0}, {"date": "2025-08-15", "close": 11.02, "volume": 1167537.0}, {"date": "2025-08-18", "close": 11.18, "volume": 1438449.0}, {"date": "2025-08-19", "close": 11.02, "volume": 1558443.0}, {"date": "2025-08-20", "close": 10.69, "volume": 959590.0}, {"date": "2025-08-21", "close": 10.77, "volume": 670765.0}, {"date": "2025-08-22", "close": 11.47, "volume": 1182666.0}, {"date": "2025-08-25", "close": 10.81, "volume": 1198285.0}, {"date": "2025-08-26", "close": 10.87, "volume": 966747.0}, {"date": "2025-08-27", "close": 10.97, "volume": 1048055.0}, {"date": "2025-08-28", "close": 10.87, "volume": 972559.0}, {"date": "2025-08-29", "close": 10.84, "volume": 897702.0}, {"date": "2025-09-02", "close": 10.66, "volume": 1432320.0}, {"date": "2025-09-03", "close": 10.5, "volume": 1197530.0}, {"date": "2025-09-04", "close": 10.58, "volume": 1458478.0}, {"date": "2025-09-05", "close": 10.52, "volume": 1178806.0}, {"date": "2025-09-08", "close": 10.7, "volume": 1633824.0}, {"date": "2025-09-09", "close": 10.96, "volume": 2238265.0}, {"date": "2025-09-10", "close": 10.25, "volume": 2090997.0}, {"date": "2025-09-11", "close": 10.92, "volume": 1992800.0}, {"date": "2025-09-12", "close": 11.28, "volume": 2057903.0}, {"date": "2025-09-15", "close": 11.22, "volume": 2461887.0}, {"date": "2025-09-16", "close": 11.55, "volume": 1897704.0}, {"date": "2025-09-17", "close": 11.51, "volume": 2256147.0}, {"date": "2025-09-18", "close": 11.79, "volume": 1526241.0}, {"date": "2025-09-19", "close": 11.48, "volume": 3950175.0}, {"date": "2025-09-22", "close": 11.67, "volume": 1992407.0}, {"date": "2025-09-23", "close": 11.6, "volume": 2253105.0}, {"date": "2025-09-24", "close": 11.46, "volume": 1502752.0}, {"date": "2025-09-25", "close": 11.545, "volume": 1632796.0}, {"date": "2025-09-26", "close": 11.8, "volume": 1381095.0}, {"date": "2025-09-29", "close": 12.18, "volume": 2131188.0}, {"date": "2025-09-30", "close": 12.22, "volume": 1382770.0}, {"date": "2025-10-01", "close": 13.37, "volume": 3281199.0}, {"date": "2025-10-02", "close": 13.6, "volume": 2126828.0}, {"date": "2025-10-03", "close": 13.07, "volume": 2138667.0}, {"date": "2025-10-06", "close": 13.45, "volume": 1932766.0}, {"date": "2025-10-07", "close": 12.93, "volume": 1618683.0}, {"date": "2025-10-08", "close": 13.0, "volume": 1500021.0}, {"date": "2025-10-09", "close": 12.94, "volume": 1505285.0}, {"date": "2025-10-10", "close": 11.86, "volume": 1980883.0}, {"date": "2025-10-13", "close": 12.25, "volume": 1202426.0}, {"date": "2025-10-14", "close": 11.9, "volume": 2220133.0}, {"date": "2025-10-15", "close": 11.97, "volume": 1909316.0}, {"date": "2025-10-16", "close": 12.66, "volume": 2008881.0}, {"date": "2025-10-17", "close": 11.97, "volume": 2404177.0}, {"date": "2025-10-20", "close": 12.31, "volume": 1077424.0}, {"date": "2025-10-21", "close": 12.27, "volume": 1196393.0}, {"date": "2025-10-22", "close": 12.72, "volume": 1826291.0}, {"date": "2025-10-23", "close": 12.5, "volume": 1475343.0}, {"date": "2025-10-24", "close": 12.66, "volume": 1006626.0}, {"date": "2025-10-27", "close": 12.51, "volume": 1181753.0}, {"date": "2025-10-28", "close": 12.13, "volume": 1351321.0}, {"date": "2025-10-29", "close": 11.58, "volume": 1583042.0}, {"date": "2025-10-30", "close": 11.36, "volume": 1708402.0}, {"date": "2025-10-31", "close": 11.63, "volume": 1419066.0}, {"date": "2025-11-03", "close": 11.7, "volume": 1456300.0}, {"date": "2025-11-04", "close": 11.55, "volume": 1141127.0}, {"date": "2025-11-05", "close": 11.57, "volume": 1401351.0}, {"date": "2025-11-06", "close": 11.27, "volume": 2542392.0}, {"date": "2025-11-07", "close": 8.67, "volume": 9117377.0}, {"date": "2025-11-10", "close": 8.62, "volume": 7076664.0}, {"date": "2025-11-11", "close": 8.58, "volume": 3173985.0}, {"date": "2025-11-12", "close": 8.28, "volume": 2770160.0}, {"date": "2025-11-13", "close": 8.41, "volume": 2466986.0}, {"date": "2025-11-14", "close": 8.33, "volume": 2752993.0}, {"date": "2025-11-17", "close": 8.17, "volume": 2252476.0}, {"date": "2025-11-18", "close": 8.13, "volume": 2307670.0}, {"date": "2025-11-19", "close": 8.29, "volume": 2244468.0}, {"date": "2025-11-20", "close": 8.03, "volume": 1844148.0}, {"date": "2025-11-21", "close": 8.64, "volume": 2362798.0}, {"date": "2025-11-24", "close": 8.86, "volume": 5070619.0}, {"date": "2025-11-25", "close": 9.12, "volume": 1796812.0}, {"date": "2025-11-26", "close": 9.14, "volume": 1925021.0}, {"date": "2025-11-28", "close": 9.16, "volume": 584513.0}, {"date": "2025-12-01", "close": 8.85, "volume": 1505156.0}, {"date": "2025-12-02", "close": 9.27, "volume": 2378461.0}, {"date": "2025-12-03", "close": 9.68, "volume": 1385852.0}, {"date": "2025-12-04", "close": 9.57, "volume": 1459039.0}, {"date": "2025-12-05", "close": 9.22, "volume": 1761098.0}, {"date": "2025-12-08", "close": 9.09, "volume": 1350303.0}, {"date": "2025-12-09", "close": 9.17, "volume": 1328831.0}, {"date": "2025-12-10", "close": 9.28, "volume": 1577880.0}, {"date": "2025-12-11", "close": 8.81, "volume": 2615100.0}, {"date": "2025-12-12", "close": 8.58, "volume": 2104431.0}, {"date": "2025-12-15", "close": 8.74, "volume": 4749616.0}, {"date": "2025-12-16", "close": 8.66, "volume": 2742423.0}, {"date": "2025-12-17", "close": 8.86, "volume": 3806419.0}, {"date": "2025-12-18", "close": 8.88, "volume": 3476556.0}, {"date": "2025-12-19", "close": 9.07, "volume": 3863115.0}, {"date": "2025-12-22", "close": 9.11, "volume": 1651127.0}, {"date": "2025-12-23", "close": 8.97, "volume": 1288972.0}, {"date": "2025-12-24", "close": 8.91, "volume": 730258.0}, {"date": "2025-12-26", "close": 8.89, "volume": 1479029.0}, {"date": "2025-12-29", "close": 8.85, "volume": 1683115.0}, {"date": "2025-12-30", "close": 8.86, "volume": 1398465.0}, {"date": "2025-12-31", "close": 8.81, "volume": 1410497.0}, {"date": "2026-01-02", "close": 8.74, "volume": 1466672.0}, {"date": "2026-01-05", "close": 9.04, "volume": 2546258.0}, {"date": "2026-01-06", "close": 9.57, "volume": 3902323.0}, {"date": "2026-01-07", "close": 9.49, "volume": 1949702.0}, {"date": "2026-01-08", "close": 9.67, "volume": 2453768.0}, {"date": "2026-01-09", "close": 9.33, "volume": 1638673.0}, {"date": "2026-01-12", "close": 9.39, "volume": 1995998.0}, {"date": "2026-01-13", "close": 9.15, "volume": 1304490.0}, {"date": "2026-01-14", "close": 9.32, "volume": 1974069.0}, {"date": "2026-01-15", "close": 9.52, "volume": 2029251.0}, {"date": "2026-01-16", "close": 9.51, "volume": 1884701.0}, {"date": "2026-01-20", "close": 9.49, "volume": 1217030.0}, {"date": "2026-01-21", "close": 9.65, "volume": 1872650.0}, {"date": "2026-01-22", "close": 10.11, "volume": 1984825.0}, {"date": "2026-01-23", "close": 10.0, "volume": 1728986.0}, {"date": "2026-01-26", "close": 10.11, "volume": 1448962.0}, {"date": "2026-01-27", "close": 9.68, "volume": 1918740.0}, {"date": "2026-01-28", "close": 9.4, "volume": 2140210.0}, {"date": "2026-01-29", "close": 9.26, "volume": 1669522.0}, {"date": "2026-01-30", "close": 8.79, "volume": 1738231.0}, {"date": "2026-02-02", "close": 8.3, "volume": 2162467.0}, {"date": "2026-02-03", "close": 7.75, "volume": 4548353.0}, {"date": "2026-02-04", "close": 7.61, "volume": 3491549.0}, {"date": "2026-02-05", "close": 7.38, "volume": 4633179.0}, {"date": "2026-02-06", "close": 7.23, "volume": 5112577.0}, {"date": "2026-02-09", "close": 7.17, "volume": 2927416.0}, {"date": "2026-02-10", "close": 7.0, "volume": 2467676.0}, {"date": "2026-02-11", "close": 6.93, "volume": 2482063.0}, {"date": "2026-02-12", "close": 6.67, "volume": 3997383.0}, {"date": "2026-02-13", "close": 6.62, "volume": 2346676.0}, {"date": "2026-02-17", "close": 6.51, "volume": 3434432.0}, {"date": "2026-02-18", "close": 6.53, "volume": 3030969.0}, {"date": "2026-02-19", "close": 6.65, "volume": 3108143.0}, {"date": "2026-02-20", "close": 6.46, "volume": 1939799.0}, {"date": "2026-02-23", "close": 6.49, "volume": 1990994.0}, {"date": "2026-02-24", "close": 6.69, "volume": 3459001.0}, {"date": "2026-02-25", "close": 6.59, "volume": 4051016.0}, {"date": "2026-02-26", "close": 6.8, "volume": 4563730.0}, {"date": "2026-02-27", "close": 7.08, "volume": 4625598.0}, {"date": "2026-03-02", "close": 7.05, "volume": 4055052.0}, {"date": "2026-03-03", "close": 7.24, "volume": 3606193.0}, {"date": "2026-03-04", "close": 7.35, "volume": 4788145.0}, {"date": "2026-03-05", "close": 7.15, "volume": 3876773.0}, {"date": "2026-03-06", "close": 7.06, "volume": 2441234.0}, {"date": "2026-03-09", "close": 7.04, "volume": 2852166.0}, {"date": "2026-03-10", "close": 6.93, "volume": 3121673.0}, {"date": "2026-03-11", "close": 6.66, "volume": 3331563.0}, {"date": "2026-03-12", "close": 6.56, "volume": 5051706.0}, {"date": "2026-03-13", "close": 6.65, "volume": 4271551.0}, {"date": "2026-03-16", "close": 6.49, "volume": 4381801.0}, {"date": "2026-03-17", "close": 6.63, "volume": 3556560.0}, {"date": "2026-03-18", "close": 6.5, "volume": 3349472.0}, {"date": "2026-03-19", "close": 6.38, "volume": 3247953.0}, {"date": "2026-03-20", "close": 6.15, "volume": 6490860.0}, {"date": "2026-03-23", "close": 6.35, "volume": 5196844.0}, {"date": "2026-03-24", "close": 6.25, "volume": 3975827.0}, {"date": "2026-03-25", "close": 6.1, "volume": 3417353.0}, {"date": "2026-03-26", "close": 6.14, "volume": 3959870.0}, {"date": "2026-03-27", "close": 5.75, "volume": 4115823.0}, {"date": "2026-03-30", "close": 5.68, "volume": 7188466.0}, {"date": "2026-03-31", "close": 5.7, "volume": 9997985.0}, {"date": "2026-04-01", "close": 5.5, "volume": 5832768.0}, {"date": "2026-04-02", "close": 5.41, "volume": 6252430.0}, {"date": "2026-04-06", "close": 5.46, "volume": 5873633.0}, {"date": "2026-04-07", "close": 5.62, "volume": 3069728.0}, {"date": "2026-04-08", "close": 5.43, "volume": 3774566.0}, {"date": "2026-04-09", "close": 5.41, "volume": 4463777.0}, {"date": "2026-04-10", "close": 5.55, "volume": 4089514.0}, {"date": "2026-04-13", "close": 5.79, "volume": 3285989.0}, {"date": "2026-04-14", "close": 5.82, "volume": 2222376.0}, {"date": "2026-04-15", "close": 6.15, "volume": 2201766.0}, {"date": "2026-04-16", "close": 6.16, "volume": 4242568.0}, {"date": "2026-04-17", "close": 6.22, "volume": 2488256.0}, {"date": "2026-04-20", "close": 6.19, "volume": 2092948.0}, {"date": "2026-04-21", "close": 6.2, "volume": 2259425.0}, {"date": "2026-04-22", "close": 6.38, "volume": 3188811.0}, {"date": "2026-04-23", "close": 6.0, "volume": 3326240.0}, {"date": "2026-04-24", "close": 6.32, "volume": 3296884.0}, {"date": "2026-04-27", "close": 6.24, "volume": 2145015.0}, {"date": "2026-04-28", "close": 6.14, "volume": 2783064.0}, {"date": "2026-04-29", "close": 5.9, "volume": 2544080.0}, {"date": "2026-04-30", "close": 6.13, "volume": 2778273.0}, {"date": "2026-05-01", "close": 6.18, "volume": 2625402.0}, {"date": "2026-05-04", "close": 6.19, "volume": 1915153.0}, {"date": "2026-05-05", "close": 6.18, "volume": 1709334.0}, {"date": "2026-05-06", "close": 6.26, "volume": 2149571.0}, {"date": "2026-05-07", "close": 6.31, "volume": 2000418.0}, {"date": "2026-05-08", "close": 6.31, "volume": 4854395.0}, {"date": "2026-05-11", "close": 5.13, "volume": 8081519.0}, {"date": "2026-05-12", "close": 5.09, "volume": 5378541.0}, {"date": "2026-05-13", "close": 4.79, "volume": 5354583.0}, {"date": "2026-05-14", "close": 4.61, "volume": 5551983.0}, {"date": "2026-05-15", "close": 4.48, "volume": 3042768.0}, {"date": "2026-05-18", "close": 4.56, "volume": 3055166.0}, {"date": "2026-05-19", "close": 4.59, "volume": 2918628.0}, {"date": "2026-05-20", "close": 4.67, "volume": 3903782.0}, {"date": "2026-05-21", "close": 5.17, "volume": 5789300.0}, {"date": "2026-05-22", "close": 5.24, "volume": 3820987.0}, {"date": "2026-05-26", "close": 5.21, "volume": 4426755.0}, {"date": "2026-05-27", "close": 5.35, "volume": 4518343.0}, {"date": "2026-05-28", "close": 5.67, "volume": 3507876.0}, {"date": "2026-05-29", "close": 5.82, "volume": 4006164.0}, {"date": "2026-06-01", "close": 6.12, "volume": 3232024.0}, {"date": "2026-06-02", "close": 5.62, "volume": 2178524.0}, {"date": "2026-06-03", "close": 5.6, "volume": 3390150.0}, {"date": "2026-06-04", "close": 5.61, "volume": 3763263.0}, {"date": "2026-06-05", "close": 5.37, "volume": 5160791.0}, {"date": "2026-06-08", "close": 5.22, "volume": 6074930.0}, {"date": "2026-06-09", "close": 5.18, "volume": 4341187.0}, {"date": "2026-06-10", "close": 5.18, "volume": 3200958.0}, {"date": "2026-06-11", "close": 5.27, "volume": 5140947.0}, {"date": "2026-06-12", "close": 5.2, "volume": 3267330.0}, {"date": "2026-06-15", "close": 5.21, "volume": 4205619.0}, {"date": "2026-06-16", "close": 6.05, "volume": 7111920.0}, {"date": "2026-06-17", "close": 6.03, "volume": 4206863.0}, {"date": "2026-06-18", "close": 5.54, "volume": 7909792.0}, {"date": "2026-06-22", "close": 5.34, "volume": 4303246.0}, {"date": "2026-06-23", "close": 5.4, "volume": 2643173.0}, {"date": "2026-06-24", "close": 5.43, "volume": 2387309.0}, {"date": "2026-06-25", "close": 5.49, "volume": 2952279.0}, {"date": "2026-06-26", "close": 5.84, "volume": 17571440.0}, {"date": "2026-06-29", "close": 6.36, "volume": 4879702.0}, {"date": "2026-06-30", "close": 6.55, "volume": 5107999.0}, {"date": "2026-07-01", "close": 6.73, "volume": 4527010.0}, {"date": "2026-07-02", "close": 6.97, "volume": 3886719.0}, {"date": "2026-07-06", "close": 7.13, "volume": 6480018.0}, {"date": "2026-07-07", "close": 7.17, "volume": 4065088.0}, {"date": "2026-07-08", "close": 6.54, "volume": 4616205.0}, {"date": "2026-07-09", "close": 6.79, "volume": 2743690.0}, {"date": "2026-07-10", "close": 6.77, "volume": 5392431.0}, {"date": "2026-07-13", "close": 6.79, "volume": 1973526.0}, {"date": "2026-07-14", "close": 6.67, "volume": 2220047.0}, {"date": "2026-07-15", "close": 7.06, "volume": 2593526.0}, {"date": "2026-07-16", "close": 7.28, "volume": 4635968.0}, {"date": "2026-07-17", "close": 6.93, "volume": 2140868.0}, {"date": "2026-07-20", "close": 6.94, "volume": 1942183.0}, {"date": "2026-07-21", "close": 6.85, "volume": 2638926.0}, {"date": "2026-07-22", "close": 6.89, "volume": 2072675.0}, {"date": "2026-07-23", "close": 7.11, "volume": 3347858.0}, {"date": "2026-07-24", "close": 7.51, "volume": 5624248.0}, {"date": "2026-07-27", "close": 7.75, "volume": 4263618.0}, {"date": "2026-07-28", "close": 7.91, "volume": 5055919.0}, {"date": "2026-07-29", "close": 8.09, "volume": 4117486.0}, {"date": "2026-07-30", "close": 7.78, "volume": 5163527.0}, {"date": "2026-07-31", "close": 8.1, "volume": 4442116.0}, {"date": "2026-08-03", "close": 8.18, "volume": 3669245.0}, {"date": "2026-08-04", "close": 7.8, "volume": 10801620.0}, {"date": "2026-08-05", "close": 8.01, "volume": 3410090.0}, {"date": "2026-08-06", "close": 8.13, "volume": 5787548.0}, {"date": "2026-08-07", "close": 8.2, "volume": 2227086.0}, {"date": "2026-08-10", "close": 8.07, "volume": 3057088.0}, {"date": "2026-08-11", "close": 8.13, "volume": 2355798.0}, {"date": "2026-08-12", "close": 8.01, "volume": 3340763.0}, {"date": "2026-08-13", "close": 8.15, "volume": 5416731.0}, {"date": "2026-08-14", "close": 8.0, "volume": 1429348.0}, {"date": "2026-08-17", "close": 8.0, "volume": 4654924.0}, {"date": "2026-08-18", "close": 8.01, "volume": 1940532.0}, {"date": "2026-08-19", "close": 8.36, "volume": 2026419.0}, {"date": "2026-08-20", "close": 8.73, "volume": 2704970.0}, {"date": "2026-08-21", "close": 8.43, "volume": 2044658.0}, {"date": "2026-08-24", "close": 7.96, "volume": 2304642.0}, {"date": "2026-08-25", "close": 8.14, "volume": 2558914.0}, {"date": "2026-08-26", "close": 8.22, "volume": 1150273.0}, {"date": "2026-08-27", "close": 8.41, "volume": 1402067.0}, {"date": "2026-08-28", "close": 8.35, "volume": 2060381.0}, {"date": "2026-08-31", "close": 8.29, "volume": 1712467.0}, {"date": "2026-09-01", "close": 8.1, "volume": 2480188.0}, {"date": "2026-09-02", "close": 8.28, "volume": 1525517.0}, {"date": "2026-09-03", "close": 8.13, "volume": 2125056.0}, {"date": "2026-09-04", "close": 7.94, "volume": 1272274.0}, {"date": "2026-09-08", "close": 7.74, "volume": 2879990.0}, {"date": "2026-09-09", "close": 7.63, "volume": 1462918.0}, {"date": "2026-09-10", "close": 7.42, "volume": 2255175.0}, {"date": "2026-09-11", "close": 7.55, "volume": 1487180.0}, {"date": "2026-09-14", "close": 8.0, "volume": 1695952.0}, {"date": "2026-09-15", "close": 8.4, "volume": 2121495.0}, {"date": "2026-09-16", "close": 8.13, "volume": 3914670.0}, {"date": "2026-09-17", "close": 8.58, "volume": 2259971.0}, {"date": "2026-09-18", "close": 8.42, "volume": 6720340.0}, {"date": "2026-09-21", "close": 8.52, "volume": 1896851.0}, {"date": "2026-09-22", "close": 8.83, "volume": 2321606.0}, {"date": "2026-09-23", "close": 8.64, "volume": 2585987.0}, {"date": "2026-09-24", "close": 8.89, "volume": 2319736.0}, {"date": "2026-09-25", "close": 9.11, "volume": 2915619.0}, {"date": "2026-09-28", "close": 9.13, "volume": 2943636.0}, {"date": "2026-09-29", "close": 9.26, "volume": 2936290.0}, {"date": "2026-09-30", "close": 9.2, "volume": 3417705.0}, {"date": "2026-10-01", "close": 9.34, "volume": 3856086.0}, {"date": "2026-10-02", "close": 9.36, "volume": 2645999.0}, {"date": "2026-10-05", "close": 10.07, "volume": 2940704.0}, {"date": "2026-10-06", "close": 9.27, "volume": 3946120.0}, {"date": "2026-10-07", "close": 8.96, "volume": 3426634.0}, {"date": "2026-10-08", "close": 8.64, "volume": 4125083.0}, {"date": "2026-10-09", "close": 9.13, "volume": 5035093.0}, {"date": "2026-10-12", "close": 9.24, "volume": 1516801.0}, {"date": "2026-10-13", "close": 9.6, "volume": 2905637.0}, {"date": "2026-10-14", "close": 9.36, "volume": 1821434.0}, {"date": "2026-10-15", "close": 9.66, "volume": 1658188.0}, {"date": "2026-10-16", "close": 9.37, "volume": 2359261.0}, {"date": "2026-10-19", "close": 9.45, "volume": 1504652.0}, {"date": "2026-10-20", "close": 9.785, "volume": 2784588.0}, {"date": "2026-10-21", "close": 10.18, "volume": 1717477.0}, {"date": "2026-10-22", "close": 10.09, "volume": 2365317.0}, {"date": "2026-10-23", "close": 10.33, "volume": 2058599.0}, {"date": "2026-10-26", "close": 10.61, "volume": 2348221.0}, {"date": "2026-10-27", "close": 10.95, "volume": 2416975.0}, {"date": "2026-10-28", "close": 11.48, "volume": 2370661.0}, {"date": "2026-10-29", "close": 11.2, "volume": 2749164.0}, {"date": "2026-10-30", "close": 11.02, "volume": 1946480.0}], "refreshing": true}