{"ticker": "CLBT", "overview": {"cik": "1854587", "ticker": "CLBT", "name": "Cellebrite DI Ltd.", "industry": "Services-Prepackaged Software", "country": "Israel", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066202", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-006851", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001628280-26-065286", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001971298-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001970748-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001213900-26-104047", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063560", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-103045", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062398", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062375", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062373", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062371", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096800", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059297", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058874", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008601", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058632", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058628", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058620", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057835", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057832", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-18", "title": "Form SCHEDULE 13G", "accession": "0002060757-26-000050", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091208", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056875", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089232", "price_sensitive": true}]}, "description": "Cellebrite DI Ltd. trades as CLBT on the NASDAQ and is registered in Israel, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 11 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 8 sales totalling $2.80M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 2796756.2958000004, "net": -2796756.2958000004, "insiders": 4, "first_date": "2026-08-12", "last_date": "2026-10-16"}, "metrics": {"ticker": "CLBT", "has_prices": true, "as_of": "2026-10-30", "last": 12.15, "prev_close": 12.28, "change": -0.129999999999999, "change_pct": -0.010586319218240962, "session_volume": 1741430.0, "vwap_5": 12.129600456425528, "vwap_20": 11.510113392832652, "vwap_60": 11.391522371486845, "vwap_250": 13.432779388282121, "high_52w": 19.28, "low_52w": 10.44, "avg_volume_20": 1591429.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066202", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "David Barter", "who_key": "Barter David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 136069.4626, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "CFO takes $136K off the table in CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026066202/0001628280-26-066202-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001971298-26-000003", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "Ryusuke Utsumi", "who_key": "Utsumi Ryusuke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Director files routine paperwork on CLBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971298/000197129826000003/0001971298-26-000003-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "0001970748-26-000002", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "Yonatan Domnitz", "who_key": "Domnitz Yonatan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Director files routine paperwork on CLBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970748/000197074826000002/0001970748-26-000002-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "0001628280-26-059297", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "Thomas E. Hogan", "who_key": "Hogan Thomas E.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 285711.7266, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Someone inside CLBT is selling \u2014 $286K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2013619/000162828026059297/0001628280-26-059297-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001628280-26-058874", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "David Nicholas Gee", "who_key": "GEE DAVID NICHOLAS", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 49111.4415, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "An exit at the top? Exec sells $49K of CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026058874/0001628280-26-058874-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001628280-26-058632", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "Marcus Jewell", "who_key": "Jewell Marcus", "role": "Global Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 141216.9792, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "An exit at the top? Exec sells $141K of CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875661/000162828026058632/0001628280-26-058632-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001628280-26-058628", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "David Nicholas Gee", "who_key": "GEE DAVID NICHOLAS", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24709.0368, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Top exec sells $25K of CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026058628/0001628280-26-058628-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "13DG-0002060757-26-000050", "src": "13DG", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "Cellebrite DI Ltd.", "who_key": "Cellebrite DI Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Cellebrite DI Ltd. takes a 0.7% passive stake in CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/0002060757-26-000050-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001628280-26-056875", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "Thomas E. Hogan", "who_key": "Hogan Thomas E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2149638.1893, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "The CEO takes $2.1M off the table in CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/2013619/000162828026056875/0001628280-26-056875-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001628280-26-056495", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "Marcus Jewell", "who_key": "Jewell Marcus", "role": "Global Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6603.8658, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Top exec sells $7K of CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875661/000162828026056495/0001628280-26-056495-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001628280-26-056491", "src": "INSIDERS", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "David Nicholas Gee", "who_key": "GEE DAVID NICHOLAS", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3695.5939999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "An exit at the top? Exec sells $4K of CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026056491/0001628280-26-056491-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}], "recent_buys": [], "institutional": [{"id": "13DG-0002060757-26-000050", "src": "13DG", "ticker": "CLBT", "cik": "1854587", "company": "Cellebrite DI Ltd.", "company_raw": "Cellebrite DI Ltd.", "who": "Cellebrite DI Ltd.", "who_key": "Cellebrite DI Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Cellebrite DI Ltd. takes a 0.7% passive stake in CLBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/0002060757-26-000050-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}], "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": "Cellebrite DI Ltd. - Ordinary Shares", "new_value": "Cellebrite DI Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001854587", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001854587", "applied": 1, "detected_at": "2026-09-10T23:39:53.266248"}]}, "key_people": [{"who": "Thomas E. Hogan", "who_key": "Hogan Thomas E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2435349.9159000004, "net": -2435349.9159000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 285711.7266, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2013619/000162828026059297/0001628280-26-059297-index.htm"}, {"action": "SELL", "amount": 2149638.1893, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2013619/000162828026056875/0001628280-26-056875-index.htm"}], "latest": {"action": "SELL", "amount": 285711.7266, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2013619/000162828026059297/0001628280-26-059297-index.htm"}}, {"who": "Marcus Jewell", "who_key": "Jewell Marcus", "role": "Global Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 147820.845, "net": -147820.845, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141216.9792, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875661/000162828026058632/0001628280-26-058632-index.htm"}, {"action": "SELL", "amount": 6603.8658, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875661/000162828026056495/0001628280-26-056495-index.htm"}], "latest": {"action": "SELL", "amount": 141216.9792, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875661/000162828026058632/0001628280-26-058632-index.htm"}}, {"who": "David Barter", "who_key": "Barter David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 136069.4626, "net": -136069.4626, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 136069.4626, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026066202/0001628280-26-066202-index.htm"}], "latest": {"action": "SELL", "amount": 136069.4626, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026066202/0001628280-26-066202-index.htm"}}, {"who": "David Nicholas Gee", "who_key": "GEE DAVID NICHOLAS", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 77516.0723, "net": -77516.0723, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49111.4415, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026058874/0001628280-26-058874-index.htm"}, {"action": "SELL", "amount": 24709.0368, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026058628/0001628280-26-058628-index.htm"}, {"action": "SELL", "amount": 3695.5939999999996, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026056491/0001628280-26-056491-index.htm"}], "latest": {"action": "SELL", "amount": 49111.4415, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854587/000162828026058874/0001628280-26-058874-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -2159937.6491}, {"date": "2026-08-21", "net": -165926.016}, {"date": "2026-08-24", "net": -49111.4415}, {"date": "2026-08-25", "net": -285711.7266}, {"date": "2026-10-16", "net": -136069.4626}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066202", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-006851", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001628280-26-065286", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001971298-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001970748-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001213900-26-104047", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063560", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-103045", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062398", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062375", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062373", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062371", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096800", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059297", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058874", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008601", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058632", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058628", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058620", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057835", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057832", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-18", "title": "Form SCHEDULE 13G", "accession": "0002060757-26-000050", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091208", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056875", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089232", "price_sensitive": true}], "performance": {"ticker": "CLBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-02", "close": 12.675, "volume": null}, {"date": "2020-11-03", "close": 12.675, "volume": null}, {"date": "2020-11-04", "close": 12.675, "volume": null}, {"date": "2020-11-05", "close": 12.675, "volume": null}, {"date": "2020-11-06", "close": 9.66, "volume": 6384.0}, {"date": "2020-11-09", "close": 9.7, "volume": 12510.0}, {"date": "2020-11-10", "close": 9.68, "volume": 18651.0}, {"date": "2020-11-11", "close": 9.68, "volume": null}, {"date": "2020-11-12", "close": 9.72, "volume": 104852.0}, {"date": "2020-11-13", "close": 9.7, "volume": 3005.0}, {"date": "2020-11-16", "close": 9.73, "volume": 67620.0}, {"date": "2020-11-17", "close": 9.72, "volume": 346.0}, {"date": "2020-11-18", "close": 9.74, "volume": 8928.0}, {"date": "2020-11-19", "close": 9.7334, "volume": 3606.0}, {"date": "2020-11-20", "close": 9.75, "volume": 368220.0}, {"date": "2020-11-23", "close": 9.8, "volume": 5526.0}, {"date": "2020-11-24", "close": 9.83, "volume": 4793.0}, {"date": "2020-11-25", "close": 9.83, "volume": 12793.0}, {"date": "2020-11-27", "close": 9.99, "volume": 82843.0}, {"date": "2020-11-30", "close": 9.96, "volume": 173350.0}, {"date": "2020-12-01", "close": 9.9, "volume": 175429.0}, {"date": "2020-12-02", "close": 9.86, "volume": 19003.0}, {"date": "2020-12-03", "close": 9.9, "volume": 27289.0}, {"date": "2020-12-04", "close": 9.96, "volume": 1133627.0}, {"date": "2020-12-07", "close": 10.0, "volume": 490386.0}, {"date": "2020-12-08", "close": 10.01, "volume": 124690.0}, {"date": "2020-12-09", "close": 10.0001, "volume": 79410.0}, {"date": "2020-12-10", "close": 10.06, "volume": 33098.0}, {"date": "2020-12-11", "close": 10.33, "volume": 206155.0}, {"date": "2020-12-14", "close": 10.14, "volume": 90968.0}, {"date": "2020-12-15", "close": 10.24, "volume": 170615.0}, {"date": "2020-12-16", "close": 10.4, "volume": 23834.0}, {"date": "2020-12-17", "close": 10.42, "volume": 40272.0}, {"date": "2020-12-18", "close": 10.3626, "volume": 549059.0}, {"date": "2020-12-21", "close": 10.25, "volume": 335395.0}, {"date": "2020-12-22", "close": 10.32, "volume": 161948.0}, {"date": "2020-12-23", "close": 10.46, "volume": 294562.0}, {"date": "2020-12-24", "close": 10.51, "volume": 762617.0}, {"date": "2020-12-28", "close": 10.73, "volume": 634457.0}, {"date": "2020-12-29", "close": 10.75, "volume": 428798.0}, {"date": "2020-12-30", "close": 10.7, "volume": 422079.0}, {"date": "2020-12-31", "close": 10.53, "volume": 368291.0}, {"date": "2021-01-04", "close": 10.42, "volume": 166475.0}, {"date": "2021-01-05", "close": 10.46, "volume": 119996.0}, {"date": "2021-01-06", "close": 10.49, "volume": 72803.0}, {"date": "2021-01-07", "close": 10.6, "volume": 203880.0}, {"date": "2021-01-08", "close": 10.5102, "volume": 206436.0}, {"date": "2021-01-11", "close": 10.66, "volume": 475494.0}, {"date": "2021-01-12", "close": 10.75, "volume": 550344.0}, {"date": "2021-01-13", "close": 10.85, "volume": 685676.0}, {"date": "2021-01-14", "close": 10.78, "volume": 356135.0}, {"date": "2021-01-15", "close": 10.43, "volume": 545361.0}, {"date": "2021-01-19", "close": 10.63, "volume": 688130.0}, {"date": "2021-01-20", "close": 10.85, "volume": 827492.0}, {"date": "2021-01-21", "close": 10.9, "volume": 524169.0}, {"date": "2021-01-22", "close": 10.99, "volume": 325960.0}, {"date": "2021-01-25", "close": 10.96, "volume": 471764.0}, {"date": "2021-01-26", "close": 10.75, "volume": 718920.0}, {"date": "2021-01-27", "close": 10.49, "volume": 591235.0}, {"date": "2021-01-28", "close": 10.52, "volume": 301923.0}, {"date": "2021-01-29", "close": 10.56, "volume": 90129.0}, {"date": "2021-02-01", "close": 10.69, "volume": 300094.0}, {"date": "2021-02-02", "close": 10.8, "volume": 372127.0}, {"date": "2021-02-03", "close": 10.82, "volume": 265696.0}, {"date": "2021-02-04", "close": 10.87, "volume": 297665.0}, {"date": "2021-02-05", "close": 10.81, "volume": 502620.0}, {"date": "2021-02-08", "close": 10.92, "volume": 652157.0}, {"date": "2021-02-09", "close": 11.01, "volume": 282521.0}, {"date": "2021-02-10", "close": 10.98, "volume": 142104.0}, {"date": "2021-02-11", "close": 10.79, "volume": 291393.0}, {"date": "2021-02-12", "close": 10.85, "volume": 404005.0}, {"date": "2021-02-16", "close": 11.04, "volume": 393910.0}, {"date": "2021-02-17", "close": 11.04, "volume": 149748.0}, {"date": "2021-02-18", "close": 11.39, "volume": 194488.0}, {"date": "2021-02-19", "close": 11.06, "volume": 239011.0}, {"date": "2021-02-22", "close": 11.0, "volume": 304279.0}, {"date": "2021-02-23", "close": 10.76, "volume": 464472.0}, {"date": "2021-02-24", "close": 10.88, "volume": 265445.0}, {"date": "2021-02-25", "close": 10.58, "volume": 470821.0}, {"date": "2021-02-26", "close": 10.42, "volume": 459414.0}, {"date": "2021-03-01", "close": 10.63, "volume": 200410.0}, {"date": "2021-03-02", "close": 10.17, "volume": 536658.0}, {"date": "2021-03-03", "close": 10.11, "volume": 562354.0}, {"date": "2021-03-04", "close": 9.98, "volume": 2414923.0}, {"date": "2021-03-05", "close": 10.13, "volume": 396838.0}, {"date": "2021-03-08", "close": 10.09, "volume": 246375.0}, {"date": "2021-03-09", "close": 10.01, "volume": 376443.0}, {"date": "2021-03-10", "close": 10.0, "volume": 651019.0}, {"date": "2021-03-11", "close": 10.08, "volume": 324065.0}, {"date": "2021-03-12", "close": 10.12, "volume": 259154.0}, {"date": "2021-03-15", "close": 10.03, "volume": 92251.0}, {"date": "2021-03-16", "close": 9.99, "volume": 194375.0}, {"date": "2021-03-17", "close": 10.0, "volume": 126743.0}, {"date": "2021-03-18", "close": 10.0, "volume": 373485.0}, {"date": "2021-03-19", "close": 10.02, "volume": 76638.0}, {"date": "2021-03-22", "close": 9.99, "volume": 340547.0}, {"date": "2021-03-23", "close": 9.91, "volume": 153270.0}, {"date": "2021-03-24", "close": 9.77, "volume": 384618.0}, {"date": "2021-03-25", "close": 9.92, "volume": 250522.0}, {"date": "2021-03-26", "close": 9.86, "volume": 73084.0}, {"date": "2021-03-29", "close": 9.82, "volume": 54628.0}, {"date": "2021-03-30", "close": 9.83, "volume": 307200.0}, {"date": "2021-03-31", "close": 9.84, "volume": 116003.0}, {"date": "2021-04-01", "close": 9.92, "volume": 120178.0}, {"date": "2021-04-05", "close": 9.86, "volume": 42524.0}, {"date": "2021-04-06", "close": 9.95, "volume": 138997.0}, {"date": "2021-04-07", "close": 10.02, "volume": 99454.0}, {"date": "2021-04-08", "close": 10.01, "volume": 5853812.0}, {"date": "2021-04-09", "close": 9.99, "volume": 2337577.0}, {"date": "2021-04-12", "close": 9.93, "volume": 841221.0}, {"date": "2021-04-13", "close": 9.93, "volume": 419310.0}, {"date": "2021-04-14", "close": 9.92, "volume": 574952.0}, {"date": "2021-04-15", "close": 9.88, "volume": 669547.0}, {"date": "2021-04-16", "close": 9.88, "volume": 1058880.0}, {"date": "2021-04-19", "close": 9.91, "volume": 653931.0}, {"date": "2021-04-20", "close": 9.9, "volume": 778564.0}, {"date": "2021-04-21", "close": 9.97, "volume": 1260429.0}, {"date": "2021-04-22", "close": 9.95, "volume": 429925.0}, {"date": "2021-04-23", "close": 9.97, "volume": 294569.0}, {"date": "2021-04-26", "close": 9.97, "volume": 443730.0}, {"date": "2021-04-27", "close": 10.0, "volume": 582762.0}, {"date": "2021-04-28", "close": 9.92, "volume": 418385.0}, {"date": "2021-04-29", "close": 9.88, "volume": 306684.0}, {"date": "2021-04-30", "close": 9.94, "volume": 262457.0}, {"date": "2021-05-03", "close": 9.89, "volume": 113146.0}, {"date": "2021-05-04", "close": 9.91, "volume": 264562.0}, {"date": "2021-05-05", "close": 9.91, "volume": 246319.0}, {"date": "2021-05-06", "close": 9.9, "volume": 493242.0}, {"date": "2021-05-07", "close": 9.87, "volume": 1198469.0}, {"date": "2021-05-10", "close": 9.9, "volume": 218197.0}, {"date": "2021-05-11", "close": 9.9, "volume": 320111.0}, {"date": "2021-05-12", "close": 9.86, "volume": 175411.0}, {"date": "2021-05-13", "close": 9.88, "volume": 75478.0}, {"date": "2021-05-14", "close": 9.86, "volume": 437771.0}, {"date": "2021-05-17", "close": 9.88, "volume": 152840.0}, {"date": "2021-05-18", "close": 9.875, "volume": 85999.0}, {"date": "2021-05-19", "close": 9.88, "volume": 139815.0}, {"date": "2021-05-20", "close": 9.87, "volume": 67112.0}, {"date": "2021-05-21", "close": 9.88, "volume": 159654.0}, {"date": "2021-05-24", "close": 9.88, "volume": 127036.0}, {"date": "2021-05-25", "close": 9.91, "volume": 21910.0}, {"date": "2021-05-26", "close": 9.87, "volume": 141599.0}, {"date": "2021-05-27", "close": 9.88, "volume": 375872.0}, {"date": "2021-05-28", "close": 9.88, "volume": 85210.0}, {"date": "2021-06-01", "close": 9.89, "volume": 64844.0}, {"date": "2021-06-02", "close": 9.91, "volume": 428493.0}, {"date": "2021-06-03", "close": 9.89, "volume": 32480.0}, {"date": "2021-06-04", "close": 9.9, "volume": 37239.0}, {"date": "2021-06-07", "close": 9.92, "volume": 64408.0}, {"date": "2021-06-08", "close": 9.91, "volume": 70162.0}, {"date": "2021-06-09", "close": 9.9, "volume": 45202.0}, {"date": "2021-06-10", "close": 9.93, "volume": 26559.0}, {"date": "2021-06-11", "close": 9.91, "volume": 51783.0}, {"date": "2021-06-14", "close": 9.92, "volume": 506022.0}, {"date": "2021-06-15", "close": 9.92, "volume": 530476.0}, {"date": "2021-06-16", "close": 9.93, "volume": 59454.0}, {"date": "2021-06-17", "close": 9.94, "volume": 296532.0}, {"date": "2021-06-18", "close": 9.94, "volume": 886814.0}, {"date": "2021-06-21", "close": 9.94, "volume": 303979.0}, {"date": "2021-06-22", "close": 9.94, "volume": 230880.0}, {"date": "2021-06-23", "close": 9.93, "volume": 108875.0}, {"date": "2021-06-24", "close": 9.95, "volume": 1879186.0}, {"date": "2021-06-25", "close": 9.94, "volume": 198648.0}, {"date": "2021-06-28", "close": 9.95, "volume": 2161275.0}, {"date": "2021-06-29", "close": 9.93, "volume": 314189.0}, {"date": "2021-06-30", "close": 9.93, "volume": 1970631.0}, {"date": "2021-07-01", "close": 9.94, "volume": 216327.0}, {"date": "2021-07-02", "close": 9.93, "volume": 235056.0}, {"date": "2021-07-06", "close": 9.94, "volume": 154510.0}, {"date": "2021-07-07", "close": 9.94, "volume": 235461.0}, {"date": "2021-07-08", "close": 9.95, "volume": 286930.0}, {"date": "2021-07-09", "close": 9.94, "volume": 25969.0}, {"date": "2021-07-12", "close": 9.94, "volume": 139093.0}, {"date": "2021-07-13", "close": 9.955, "volume": 176372.0}, {"date": "2021-07-14", "close": 9.96, "volume": 269655.0}, {"date": "2021-07-15", "close": 9.97, "volume": 479873.0}, {"date": "2021-07-16", "close": 9.95, "volume": 225265.0}, {"date": "2021-07-19", "close": 9.95, "volume": 511374.0}, {"date": "2021-07-20", "close": 9.95, "volume": 70316.0}, {"date": "2021-07-21", "close": 9.95, "volume": 884419.0}, {"date": "2021-07-22", "close": 9.95, "volume": 41469.0}, {"date": "2021-07-23", "close": 9.95, "volume": 62455.0}, {"date": "2021-07-26", "close": 9.94, "volume": 622537.0}, {"date": "2021-07-27", "close": 9.94, "volume": 40348.0}, {"date": "2021-07-28", "close": 9.94, "volume": 89377.0}, {"date": "2021-07-29", "close": 9.93, "volume": 96409.0}, {"date": "2021-07-30", "close": 9.94, "volume": 187492.0}, {"date": "2021-08-02", "close": 9.92, "volume": 140446.0}, {"date": "2021-08-03", "close": 9.9, "volume": 112362.0}, {"date": "2021-08-04", "close": 9.92, "volume": 36628.0}, {"date": "2021-08-05", "close": 9.93, "volume": 40412.0}, {"date": "2021-08-06", "close": 9.93, "volume": 22856.0}, {"date": "2021-08-09", "close": 9.96, "volume": 1159935.0}, {"date": "2021-08-10", "close": 9.97, "volume": 1225831.0}, {"date": "2021-08-11", "close": 9.97, "volume": 998494.0}, {"date": "2021-08-12", "close": 9.97, "volume": 2158493.0}, {"date": "2021-08-13", "close": 9.97, "volume": 741421.0}, {"date": "2021-08-16", "close": 9.97, "volume": 607075.0}, {"date": "2021-08-17", "close": 9.98, "volume": 1171385.0}, {"date": "2021-08-18", "close": 9.97, "volume": 186393.0}, {"date": "2021-08-19", "close": 9.97, "volume": 2773370.0}, {"date": "2021-08-20", "close": 9.98, "volume": 860913.0}, {"date": "2021-08-23", "close": 9.97, "volume": 1147930.0}, {"date": "2021-08-24", "close": 9.91, "volume": 470044.0}, {"date": "2021-08-25", "close": 10.04, "volume": 838264.0}, {"date": "2021-08-26", "close": 10.17, "volume": 922239.0}, {"date": "2021-08-27", "close": 9.98, "volume": 720035.0}, {"date": "2021-08-30", "close": 10.06, "volume": 473984.0}, {"date": "2021-08-31", "close": 10.25, "volume": 642658.0}, {"date": "2021-09-01", "close": 11.02, "volume": 749077.0}, {"date": "2021-09-02", "close": 11.24, "volume": 405615.0}, {"date": "2021-09-03", "close": 11.0, "volume": 414959.0}, {"date": "2021-09-07", "close": 10.59, "volume": 235247.0}, {"date": "2021-09-08", "close": 9.77, "volume": 302719.0}, {"date": "2021-09-09", "close": 9.72, "volume": 315406.0}, {"date": "2021-09-10", "close": 10.07, "volume": 361982.0}, {"date": "2021-09-13", "close": 10.2, "volume": 288086.0}, {"date": "2021-09-14", "close": 10.34, "volume": 228331.0}, {"date": "2021-09-15", "close": 10.14, "volume": 165044.0}, {"date": "2021-09-16", "close": 12.15, "volume": 1717766.0}, {"date": "2021-09-17", "close": 11.22, "volume": 495277.0}, {"date": "2021-09-20", "close": 11.0, "volume": 284815.0}, {"date": "2021-09-21", "close": 11.18, "volume": 264805.0}, {"date": "2021-09-22", "close": 10.71, "volume": 289285.0}, {"date": "2021-09-23", "close": 10.51, "volume": 289003.0}, {"date": "2021-09-24", "close": 10.27, "volume": 205480.0}, {"date": "2021-09-27", "close": 10.36, "volume": 364785.0}, {"date": "2021-09-28", "close": 9.45, "volume": 267981.0}, {"date": "2021-09-29", "close": 9.47, "volume": 162008.0}, {"date": "2021-09-30", "close": 9.26, "volume": 247076.0}, {"date": "2021-10-01", "close": 9.27, "volume": 581174.0}, {"date": "2021-10-04", "close": 8.99, "volume": 398315.0}, {"date": "2021-10-05", "close": 8.75, "volume": 233195.0}, {"date": "2021-10-06", "close": 9.27, "volume": 242063.0}, {"date": "2021-10-07", "close": 9.94, "volume": 547840.0}, {"date": "2021-10-08", "close": 9.96, "volume": 657482.0}, {"date": "2021-10-11", "close": 10.04, "volume": 290964.0}, {"date": "2021-10-12", "close": 10.21, "volume": 266487.0}, {"date": "2021-10-13", "close": 9.98, "volume": 163726.0}, {"date": "2021-10-14", "close": 10.2, "volume": 378938.0}, {"date": "2021-10-15", "close": 10.37, "volume": 610787.0}, {"date": "2021-10-18", "close": 10.87, "volume": 707842.0}, {"date": "2021-10-19", "close": 10.91, "volume": 288611.0}, {"date": "2021-10-20", "close": 10.96, "volume": 155208.0}, {"date": "2021-10-21", "close": 10.9, "volume": 403361.0}, {"date": "2021-10-22", "close": 10.99, "volume": 262736.0}, {"date": "2021-10-25", "close": 10.98, "volume": 307832.0}, {"date": "2021-10-26", "close": 11.05, "volume": 316525.0}, {"date": "2021-10-27", "close": 10.87, "volume": 369554.0}, {"date": "2021-10-28", "close": 11.05, "volume": 216154.0}, {"date": "2021-10-29", "close": 11.17, "volume": 226055.0}, {"date": "2021-11-01", "close": 11.24, "volume": 292898.0}, {"date": "2021-11-02", "close": 11.0, "volume": 147894.0}, {"date": "2021-11-03", "close": 10.9, "volume": 221601.0}, {"date": "2021-11-04", "close": 10.68, "volume": 127669.0}, {"date": "2021-11-05", "close": 10.45, "volume": 155864.0}, {"date": "2021-11-08", "close": 10.39, "volume": 85385.0}, {"date": "2021-11-09", "close": 10.2, "volume": 213146.0}, {"date": "2021-11-10", "close": 9.79, "volume": 414489.0}, {"date": "2021-11-11", "close": 9.56, "volume": 788460.0}, {"date": "2021-11-12", "close": 10.67, "volume": 648710.0}, {"date": "2021-11-15", "close": 9.95, "volume": 581758.0}, {"date": "2021-11-16", "close": 9.9, "volume": 184348.0}, {"date": "2021-11-17", "close": 9.61, "volume": 388565.0}, {"date": "2021-11-18", "close": 9.5, "volume": 138335.0}, {"date": "2021-11-19", "close": 9.26, "volume": 180672.0}, {"date": "2021-11-22", "close": 9.04, "volume": 490779.0}, {"date": "2021-11-23", "close": 8.62, "volume": 335001.0}, {"date": "2021-11-24", "close": 8.49, "volume": 241387.0}, {"date": "2021-11-26", "close": 8.68, "volume": 231995.0}, {"date": "2021-11-29", "close": 8.31, "volume": 253593.0}, {"date": "2021-11-30", "close": 7.8, "volume": 1298616.0}, {"date": "2021-12-01", "close": 7.92, "volume": 317710.0}, {"date": "2021-12-02", "close": 8.42, "volume": 262251.0}, {"date": "2021-12-03", "close": 8.04, "volume": 282364.0}, {"date": "2021-12-06", "close": 8.09, "volume": 222420.0}, {"date": "2021-12-07", "close": 8.59, "volume": 208984.0}, {"date": "2021-12-08", "close": 8.58, "volume": 166549.0}, {"date": "2021-12-09", "close": 8.71, "volume": 150249.0}, {"date": "2021-12-10", "close": 8.29, "volume": 133754.0}, {"date": "2021-12-13", "close": 7.93, "volume": 143937.0}, {"date": "2021-12-14", "close": 8.16, "volume": 182400.0}, {"date": "2021-12-15", "close": 8.27, "volume": 255632.0}, {"date": "2021-12-16", "close": 8.54, "volume": 445672.0}, {"date": "2021-12-17", "close": 8.74, "volume": 140534.0}, {"date": "2021-12-20", "close": 8.69, "volume": 116209.0}, {"date": "2021-12-21", "close": 8.39, "volume": 67690.0}, {"date": "2021-12-22", "close": 8.24, "volume": 69417.0}, {"date": "2021-12-23", "close": 8.1, "volume": 107465.0}, {"date": "2021-12-27", "close": 7.94, "volume": 209287.0}, {"date": "2021-12-28", "close": 8.35, "volume": 252262.0}, {"date": "2021-12-29", "close": 8.19, "volume": 255592.0}, {"date": "2021-12-30", "close": 7.85, "volume": 308282.0}, {"date": "2021-12-31", "close": 8.02, "volume": 165714.0}, {"date": "2022-01-03", "close": 8.12, "volume": 187780.0}, {"date": "2022-01-04", "close": 7.65, "volume": 199874.0}, {"date": "2022-01-05", "close": 7.22, "volume": 230030.0}, {"date": "2022-01-06", "close": 7.23, "volume": 190070.0}, {"date": "2022-01-07", "close": 6.84, "volume": 233846.0}, {"date": "2022-01-10", "close": 6.73, "volume": 589946.0}, {"date": "2022-01-11", "close": 6.95, "volume": 364993.0}, {"date": "2022-01-12", "close": 7.02, "volume": 361675.0}, {"date": "2022-01-13", "close": 6.73, "volume": 357582.0}, {"date": "2022-01-14", "close": 6.51, "volume": 345171.0}, {"date": "2022-01-18", "close": 6.1, "volume": 255090.0}, {"date": "2022-01-19", "close": 6.46, "volume": 371011.0}, {"date": "2022-01-20", "close": 6.3, "volume": 492817.0}, {"date": "2022-01-21", "close": 5.74, "volume": 343163.0}, {"date": "2022-01-24", "close": 5.69, "volume": 726834.0}, {"date": "2022-01-25", "close": 5.34, "volume": 243209.0}, {"date": "2022-01-26", "close": 5.66, "volume": 297994.0}, {"date": "2022-01-27", "close": 5.35, "volume": 512257.0}, {"date": "2022-01-28", "close": 5.38, "volume": 354338.0}, {"date": "2022-01-31", "close": 6.0, "volume": 389894.0}, {"date": "2022-02-01", "close": 6.27, "volume": 245166.0}, {"date": "2022-02-02", "close": 5.86, "volume": 130747.0}, {"date": "2022-02-03", "close": 5.61, "volume": 206879.0}, {"date": "2022-02-04", "close": 6.04, "volume": 149148.0}, {"date": "2022-02-07", "close": 6.33, "volume": 208779.0}, {"date": "2022-02-08", "close": 6.53, "volume": 208620.0}, {"date": "2022-02-09", "close": 6.74, "volume": 631253.0}, {"date": "2022-02-10", "close": 6.64, "volume": 176321.0}, {"date": "2022-02-11", "close": 6.49, "volume": 222052.0}, {"date": "2022-02-14", "close": 6.6, "volume": 181689.0}, {"date": "2022-02-15", "close": 7.01, "volume": 540923.0}, {"date": "2022-02-16", "close": 7.74, "volume": 947837.0}, {"date": "2022-02-17", "close": 7.45, "volume": 221702.0}, {"date": "2022-02-18", "close": 7.1, "volume": 163532.0}, {"date": "2022-02-22", "close": 7.18, "volume": 95617.0}, {"date": "2022-02-23", "close": 7.16, "volume": 362346.0}, {"date": "2022-02-24", "close": 7.24, "volume": 288375.0}, {"date": "2022-02-25", "close": 7.49, "volume": 231369.0}, {"date": "2022-02-28", "close": 7.1, "volume": 780761.0}, {"date": "2022-03-01", "close": 7.42, "volume": 507828.0}, {"date": "2022-03-02", "close": 7.6, "volume": 256880.0}, {"date": "2022-03-03", "close": 7.53, "volume": 290595.0}, {"date": "2022-03-04", "close": 6.79, "volume": 143631.0}, {"date": "2022-03-07", "close": 6.29, "volume": 549441.0}, {"date": "2022-03-08", "close": 6.48, "volume": 277764.0}, {"date": "2022-03-09", "close": 6.46, "volume": 247426.0}, {"date": "2022-03-10", "close": 6.24, "volume": 163409.0}, {"date": "2022-03-11", "close": 5.98, "volume": 367906.0}, {"date": "2022-03-14", "close": 6.01, "volume": 122068.0}, {"date": "2022-03-15", "close": 6.23, "volume": 504592.0}, {"date": "2022-03-16", "close": 6.3, "volume": 454238.0}, {"date": "2022-03-17", "close": 6.47, "volume": 79427.0}, {"date": "2022-03-18", "close": 6.5, "volume": 202064.0}, {"date": "2022-03-21", "close": 7.21, "volume": 444732.0}, {"date": "2022-03-22", "close": 7.3, "volume": 292583.0}, {"date": "2022-03-23", "close": 7.32, "volume": 179172.0}, {"date": "2022-03-24", "close": 7.18, "volume": 49819.0}, {"date": "2022-03-25", "close": 6.66, "volume": 66890.0}, {"date": "2022-03-28", "close": 6.31, "volume": 620041.0}, {"date": "2022-03-29", "close": 6.32, "volume": 220349.0}, {"date": "2022-03-30", "close": 6.46, "volume": 165793.0}, {"date": "2022-03-31", "close": 6.4, "volume": 59763.0}, {"date": "2022-04-01", "close": 6.55, "volume": 171993.0}, {"date": "2022-04-04", "close": 7.19, "volume": 359363.0}, {"date": "2022-04-05", "close": 7.1, "volume": 222913.0}, {"date": "2022-04-06", "close": 6.11, "volume": 310996.0}, {"date": "2022-04-07", "close": 5.78, "volume": 980600.0}, {"date": "2022-04-08", "close": 5.9, "volume": 275511.0}, {"date": "2022-04-11", "close": 5.89, "volume": 70822.0}, {"date": "2022-04-12", "close": 5.74, "volume": 84658.0}, {"date": "2022-04-13", "close": 5.92, "volume": 86877.0}, {"date": "2022-04-14", "close": 5.69, "volume": 138572.0}, {"date": "2022-04-18", "close": 5.5, "volume": 364872.0}, {"date": "2022-04-19", "close": 5.48, "volume": 336201.0}, {"date": "2022-04-20", "close": 5.34, "volume": 314665.0}, {"date": "2022-04-21", "close": 5.6, "volume": 161255.0}, {"date": "2022-04-22", "close": 5.12, "volume": 498243.0}, {"date": "2022-04-25", "close": 5.22, "volume": 608203.0}, {"date": "2022-04-26", "close": 5.06, "volume": 652374.0}, {"date": "2022-04-27", "close": 4.98, "volume": 373550.0}, {"date": "2022-04-28", "close": 5.17, "volume": 711017.0}, {"date": "2022-04-29", "close": 5.35, "volume": 246048.0}, {"date": "2022-05-02", "close": 5.4, "volume": 161083.0}, {"date": "2022-05-03", "close": 5.19, "volume": 127540.0}, {"date": "2022-05-04", "close": 5.45, "volume": 122324.0}, {"date": "2022-05-05", "close": 5.25, "volume": 74446.0}, {"date": "2022-05-06", "close": 5.06, "volume": 113562.0}, {"date": "2022-05-09", "close": 4.99, "volume": 262798.0}, {"date": "2022-05-10", "close": 4.81, "volume": 386643.0}, {"date": "2022-05-11", "close": 4.73, "volume": 204297.0}, {"date": "2022-05-12", "close": 4.65, "volume": 176503.0}, {"date": "2022-05-13", "close": 5.16, "volume": 166739.0}, {"date": "2022-05-16", "close": 4.62, "volume": 98969.0}, {"date": "2022-05-17", "close": 4.72, "volume": 100425.0}, {"date": "2022-05-18", "close": 4.69, "volume": 117487.0}, {"date": "2022-05-19", "close": 4.7, "volume": 256596.0}, {"date": "2022-05-20", "close": 4.54, "volume": 156546.0}, {"date": "2022-05-23", "close": 4.49, "volume": 119855.0}, {"date": "2022-05-24", "close": 4.62, "volume": 99546.0}, {"date": "2022-05-25", "close": 4.56, "volume": 159672.0}, {"date": "2022-05-26", "close": 4.79, "volume": 366903.0}, {"date": "2022-05-27", "close": 4.99, "volume": 148132.0}, {"date": "2022-05-31", "close": 4.82, "volume": 486778.0}, {"date": "2022-06-01", "close": 4.84, "volume": 71203.0}, {"date": "2022-06-02", "close": 5.11, "volume": 314754.0}, {"date": "2022-06-03", "close": 5.01, "volume": 72995.0}, {"date": "2022-06-06", "close": 5.18, "volume": 211460.0}, {"date": "2022-06-07", "close": 5.09, "volume": 110639.0}, {"date": "2022-06-08", "close": 5.09, "volume": 29037.0}, {"date": "2022-06-09", "close": 4.75, "volume": 110765.0}, {"date": "2022-06-10", "close": 4.69, "volume": 55499.0}, {"date": "2022-06-13", "close": 4.64, "volume": 107537.0}, {"date": "2022-06-14", "close": 4.46, "volume": 106467.0}, {"date": "2022-06-15", "close": 5.02, "volume": 408063.0}, {"date": "2022-06-16", "close": 4.98, "volume": 207668.0}, {"date": "2022-06-17", "close": 5.22, "volume": 116560.0}, {"date": "2022-06-21", "close": 5.2, "volume": 187941.0}, {"date": "2022-06-22", "close": 5.22, "volume": 98805.0}, {"date": "2022-06-23", "close": 5.56, "volume": 95646.0}, {"date": "2022-06-24", "close": 5.27, "volume": 133346.0}, {"date": "2022-06-27", "close": 5.08, "volume": 97875.0}, {"date": "2022-06-28", "close": 5.02, "volume": 47458.0}, {"date": "2022-06-29", "close": 5.07, "volume": 90499.0}, {"date": "2022-06-30", "close": 5.1, "volume": 94649.0}, {"date": "2022-07-01", "close": 5.25, "volume": 58374.0}, {"date": "2022-07-05", "close": 5.56, "volume": 85424.0}, {"date": "2022-07-06", "close": 5.7, "volume": 89809.0}, {"date": "2022-07-07", "close": 5.69, "volume": 74136.0}, {"date": "2022-07-08", "close": 5.95, "volume": 54809.0}, {"date": "2022-07-11", "close": 5.68, "volume": 39178.0}, {"date": "2022-07-12", "close": 5.56, "volume": 47179.0}, {"date": "2022-07-13", "close": 5.62, "volume": 60100.0}, {"date": "2022-07-14", "close": 5.25, "volume": 75924.0}, {"date": "2022-07-15", "close": 5.24, "volume": 74210.0}, {"date": "2022-07-18", "close": 5.2, "volume": 62255.0}, {"date": "2022-07-19", "close": 5.41, "volume": 186046.0}, {"date": "2022-07-20", "close": 5.75, "volume": 92273.0}, {"date": "2022-07-21", "close": 5.83, "volume": 112361.0}, {"date": "2022-07-22", "close": 5.53, "volume": 48128.0}, {"date": "2022-07-25", "close": 5.39, "volume": 106275.0}, {"date": "2022-07-26", "close": 5.43, "volume": 133724.0}, {"date": "2022-07-27", "close": 5.4, "volume": 134251.0}, {"date": "2022-07-28", "close": 5.19, "volume": 109818.0}, {"date": "2022-07-29", "close": 5.05, "volume": 104148.0}, {"date": "2022-08-01", "close": 5.12, "volume": 133238.0}, {"date": "2022-08-02", "close": 5.33, "volume": 132958.0}, {"date": "2022-08-03", "close": 5.63, "volume": 192059.0}, {"date": "2022-08-04", "close": 5.61, "volume": 187505.0}, {"date": "2022-08-05", "close": 5.7, "volume": 115459.0}, {"date": "2022-08-08", "close": 5.6, "volume": 64523.0}, {"date": "2022-08-09", "close": 5.43, "volume": 78920.0}, {"date": "2022-08-10", "close": 5.67, "volume": 105123.0}, {"date": "2022-08-11", "close": 5.28, "volume": 212973.0}, {"date": "2022-08-12", "close": 5.34, "volume": 247574.0}, {"date": "2022-08-15", "close": 5.29, "volume": 226869.0}, {"date": "2022-08-16", "close": 5.32, "volume": 236268.0}, {"date": "2022-08-17", "close": 5.2, "volume": 209824.0}, {"date": "2022-08-18", "close": 4.92, "volume": 416239.0}, {"date": "2022-08-19", "close": 4.89, "volume": 71428.0}, {"date": "2022-08-22", "close": 4.76, "volume": 114474.0}, {"date": "2022-08-23", "close": 4.9, "volume": 174187.0}, {"date": "2022-08-24", "close": 4.85, "volume": 42197.0}, {"date": "2022-08-25", "close": 4.8, "volume": 42119.0}, {"date": "2022-08-26", "close": 4.8, "volume": 46961.0}, {"date": "2022-08-29", "close": 4.94, "volume": 226060.0}, {"date": "2022-08-30", "close": 4.83, "volume": 59647.0}, {"date": "2022-08-31", "close": 4.85, "volume": 140197.0}, {"date": "2022-09-01", "close": 4.87, "volume": 123021.0}, {"date": "2022-09-02", "close": 4.76, "volume": 96770.0}, {"date": "2022-09-06", "close": 4.83, "volume": 127737.0}, {"date": "2022-09-07", "close": 4.75, "volume": 117582.0}, {"date": "2022-09-08", "close": 4.58, "volume": 171550.0}, {"date": "2022-09-09", "close": 4.57, "volume": 140286.0}, {"date": "2022-09-12", "close": 4.6, "volume": 269631.0}, {"date": "2022-09-13", "close": 4.5, "volume": 303095.0}, {"date": "2022-09-14", "close": 4.41, "volume": 150429.0}, {"date": "2022-09-15", "close": 4.46, "volume": 480776.0}, {"date": "2022-09-16", "close": 4.37, "volume": 61893.0}, {"date": "2022-09-19", "close": 4.285, "volume": 112953.0}, {"date": "2022-09-20", "close": 4.21, "volume": 130403.0}, {"date": "2022-09-21", "close": 4.28, "volume": 250658.0}, {"date": "2022-09-22", "close": 4.13, "volume": 150379.0}, {"date": "2022-09-23", "close": 4.3, "volume": 305111.0}, {"date": "2022-09-26", "close": 4.085, "volume": 105724.0}, {"date": "2022-09-27", "close": 4.05, "volume": 94502.0}, {"date": "2022-09-28", "close": 4.13, "volume": 116035.0}, {"date": "2022-09-29", "close": 4.0, "volume": 308964.0}, {"date": "2022-09-30", "close": 3.92, "volume": 133768.0}, {"date": "2022-10-03", "close": 3.99, "volume": 232285.0}, {"date": "2022-10-04", "close": 4.21, "volume": 199778.0}, {"date": "2022-10-05", "close": 4.32, "volume": 100053.0}, {"date": "2022-10-06", "close": 4.5, "volume": 193200.0}, {"date": "2022-10-07", "close": 4.32, "volume": 54468.0}, {"date": "2022-10-10", "close": 4.06, "volume": 68886.0}, {"date": "2022-10-11", "close": 4.01, "volume": 104869.0}, {"date": "2022-10-12", "close": 4.11, "volume": 91786.0}, {"date": "2022-10-13", "close": 4.24, "volume": 76512.0}, {"date": "2022-10-14", "close": 4.27, "volume": 36735.0}, {"date": "2022-10-17", "close": 4.4, "volume": 122422.0}, {"date": "2022-10-18", "close": 4.47, "volume": 101317.0}, {"date": "2022-10-19", "close": 4.41, "volume": 14624.0}, {"date": "2022-10-20", "close": 4.59, "volume": 97254.0}, {"date": "2022-10-21", "close": 4.76, "volume": 92242.0}, {"date": "2022-10-24", "close": 4.77, "volume": 58807.0}, {"date": "2022-10-25", "close": 4.77, "volume": 95459.0}, {"date": "2022-10-26", "close": 4.68, "volume": 42141.0}, {"date": "2022-10-27", "close": 4.78, "volume": 24646.0}, {"date": "2022-10-28", "close": 4.85, "volume": 53103.0}, {"date": "2022-10-31", "close": 4.83, "volume": 92346.0}, {"date": "2022-11-01", "close": 4.74, "volume": 50809.0}, {"date": "2022-11-02", "close": 4.53, "volume": 45371.0}, {"date": "2022-11-03", "close": 4.59, "volume": 21136.0}, {"date": "2022-11-04", "close": 4.79, "volume": 54368.0}, {"date": "2022-11-07", "close": 4.76, "volume": 40278.0}, {"date": "2022-11-08", "close": 4.66, "volume": 60348.0}, {"date": "2022-11-09", "close": 4.54, "volume": 24307.0}, {"date": "2022-11-10", "close": 4.68, "volume": 120134.0}, {"date": "2022-11-11", "close": 4.87, "volume": 105614.0}, {"date": "2022-11-14", "close": 4.85, "volume": 100094.0}, {"date": "2022-11-15", "close": 4.95, "volume": 52563.0}, {"date": "2022-11-16", "close": 4.91, "volume": 44403.0}, {"date": "2022-11-17", "close": 4.85, "volume": 105214.0}, {"date": "2022-11-18", "close": 4.62, "volume": 135254.0}, {"date": "2022-11-21", "close": 4.5, "volume": 63562.0}, {"date": "2022-11-22", "close": 4.49, "volume": 507057.0}, {"date": "2022-11-23", "close": 4.64, "volume": 43711.0}, {"date": "2022-11-25", "close": 4.635, "volume": 24980.0}, {"date": "2022-11-28", "close": 4.54, "volume": 159328.0}, {"date": "2022-11-29", "close": 4.46, "volume": 92770.0}, {"date": "2022-11-30", "close": 4.52, "volume": 91363.0}, {"date": "2022-12-01", "close": 4.69, "volume": 200139.0}, {"date": "2022-12-02", "close": 4.47, "volume": 230205.0}, {"date": "2022-12-05", "close": 4.5, "volume": 215903.0}, {"date": "2022-12-06", "close": 4.35, "volume": 163052.0}, {"date": "2022-12-07", "close": 4.13, "volume": 136532.0}, {"date": "2022-12-08", "close": 4.11, "volume": 126292.0}, {"date": "2022-12-09", "close": 4.29, "volume": 100032.0}, {"date": "2022-12-12", "close": 4.35, "volume": 99387.0}, {"date": "2022-12-13", "close": 4.28, "volume": 108298.0}, {"date": "2022-12-14", "close": 4.19, "volume": 55680.0}, {"date": "2022-12-15", "close": 4.28, "volume": 102587.0}, {"date": "2022-12-16", "close": 4.34, "volume": 62141.0}, {"date": "2022-12-19", "close": 4.11, "volume": 140185.0}, {"date": "2022-12-20", "close": 4.15, "volume": 88652.0}, {"date": "2022-12-21", "close": 4.22, "volume": 105359.0}, {"date": "2022-12-22", "close": 4.19, "volume": 2187104.0}, {"date": "2022-12-23", "close": 4.18, "volume": 100858.0}, {"date": "2022-12-27", "close": 4.01, "volume": 255597.0}, {"date": "2022-12-28", "close": 4.22, "volume": 529163.0}, {"date": "2022-12-29", "close": 4.5, "volume": 680297.0}, {"date": "2022-12-30", "close": 4.36, "volume": 808142.0}, {"date": "2023-01-03", "close": 4.52, "volume": 239577.0}, {"date": "2023-01-04", "close": 4.62, "volume": 82816.0}, {"date": "2023-01-05", "close": 4.44, "volume": 72379.0}, {"date": "2023-01-06", "close": 4.45, "volume": 77256.0}, {"date": "2023-01-09", "close": 4.36, "volume": 142219.0}, {"date": "2023-01-10", "close": 4.39, "volume": 58224.0}, {"date": "2023-01-11", "close": 4.45, "volume": 46106.0}, {"date": "2023-01-12", "close": 4.39, "volume": 74750.0}, {"date": "2023-01-13", "close": 4.39, "volume": 55621.0}, {"date": "2023-01-17", "close": 4.45, "volume": 126872.0}, {"date": "2023-01-18", "close": 4.39, "volume": 52734.0}, {"date": "2023-01-19", "close": 4.44, "volume": 114593.0}, {"date": "2023-01-20", "close": 4.59, "volume": 162053.0}, {"date": "2023-01-23", "close": 4.95, "volume": 939873.0}, {"date": "2023-01-24", "close": 5.07, "volume": 309841.0}, {"date": "2023-01-25", "close": 5.2, "volume": 417988.0}, {"date": "2023-01-26", "close": 5.33, "volume": 212663.0}, {"date": "2023-01-27", "close": 5.29, "volume": 183253.0}, {"date": "2023-01-30", "close": 5.37, "volume": 109870.0}, {"date": "2023-01-31", "close": 5.49, "volume": 224632.0}, {"date": "2023-02-01", "close": 5.51, "volume": 301146.0}, {"date": "2023-02-02", "close": 5.51, "volume": 377257.0}, {"date": "2023-02-03", "close": 5.54, "volume": 99753.0}, {"date": "2023-02-06", "close": 5.39, "volume": 260281.0}, {"date": "2023-02-07", "close": 5.28, "volume": 178673.0}, {"date": "2023-02-08", "close": 5.24, "volume": 74373.0}, {"date": "2023-02-09", "close": 5.23, "volume": 128891.0}, {"date": "2023-02-10", "close": 5.09, "volume": 129083.0}, {"date": "2023-02-13", "close": 4.95, "volume": 181738.0}, {"date": "2023-02-14", "close": 5.18, "volume": 217476.0}, {"date": "2023-02-15", "close": 5.9, "volume": 908010.0}, {"date": "2023-02-16", "close": 5.95, "volume": 515900.0}, {"date": "2023-02-17", "close": 5.75, "volume": 461758.0}, {"date": "2023-02-21", "close": 5.78, "volume": 496816.0}, {"date": "2023-02-22", "close": 5.97, "volume": 169528.0}, {"date": "2023-02-23", "close": 5.98, "volume": 183733.0}, {"date": "2023-02-24", "close": 5.77, "volume": 85940.0}, {"date": "2023-02-27", "close": 5.96, "volume": 135813.0}, {"date": "2023-02-28", "close": 6.15, "volume": 464376.0}, {"date": "2023-03-01", "close": 5.75, "volume": 372148.0}, {"date": "2023-03-02", "close": 5.86, "volume": 132130.0}, {"date": "2023-03-03", "close": 6.12, "volume": 516446.0}, {"date": "2023-03-06", "close": 6.08, "volume": 146839.0}, {"date": "2023-03-07", "close": 5.95, "volume": 121102.0}, {"date": "2023-03-08", "close": 5.9, "volume": 129616.0}, {"date": "2023-03-09", "close": 6.07, "volume": 280722.0}, {"date": "2023-03-10", "close": 5.87, "volume": 151006.0}, {"date": "2023-03-13", "close": 5.82, "volume": 147233.0}, {"date": "2023-03-14", "close": 5.85, "volume": 146679.0}, {"date": "2023-03-15", "close": 5.765, "volume": 136354.0}, {"date": "2023-03-16", "close": 5.83, "volume": 82964.0}, {"date": "2023-03-17", "close": 5.78, "volume": 130601.0}, {"date": "2023-03-20", "close": 5.7, "volume": 144731.0}, {"date": "2023-03-21", "close": 5.9, "volume": 166292.0}, {"date": "2023-03-22", "close": 5.84, "volume": 105850.0}, {"date": "2023-03-23", "close": 5.82, "volume": 173028.0}, {"date": "2023-03-24", "close": 5.86, "volume": 153649.0}, {"date": "2023-03-27", "close": 5.88, "volume": 90133.0}, {"date": "2023-03-28", "close": 5.76, "volume": 91959.0}, {"date": "2023-03-29", "close": 5.8, "volume": 86542.0}, {"date": "2023-03-30", "close": 5.99, "volume": 131573.0}, {"date": "2023-03-31", "close": 6.09, "volume": 175785.0}, {"date": "2023-04-03", "close": 5.95, "volume": 86752.0}, {"date": "2023-04-04", "close": 5.81, "volume": 90806.0}, {"date": "2023-04-05", "close": 5.6, "volume": 247371.0}, {"date": "2023-04-06", "close": 5.6, "volume": 50386.0}, {"date": "2023-04-10", "close": 5.55, "volume": 165108.0}, {"date": "2023-04-11", "close": 5.59, "volume": 107176.0}, {"date": "2023-04-12", "close": 5.6, "volume": 59841.0}, {"date": "2023-04-13", "close": 5.82, "volume": 95182.0}, {"date": "2023-04-14", "close": 5.74, "volume": 156641.0}, {"date": "2023-04-17", "close": 5.69, "volume": 67550.0}, {"date": "2023-04-18", "close": 5.72, "volume": 97350.0}, {"date": "2023-04-19", "close": 5.58, "volume": 126047.0}, {"date": "2023-04-20", "close": 5.53, "volume": 162020.0}, {"date": "2023-04-21", "close": 5.78, "volume": 79913.0}, {"date": "2023-04-24", "close": 5.64, "volume": 48242.0}, {"date": "2023-04-25", "close": 5.51, "volume": 53028.0}, {"date": "2023-04-26", "close": 5.35, "volume": 58703.0}, {"date": "2023-04-27", "close": 5.3, "volume": 66812.0}, {"date": "2023-04-28", "close": 5.41, "volume": 59534.0}, {"date": "2023-05-01", "close": 5.49, "volume": 110877.0}, {"date": "2023-05-02", "close": 5.39, "volume": 103805.0}, {"date": "2023-05-03", "close": 5.42, "volume": 51606.0}, {"date": "2023-05-04", "close": 5.41, "volume": 46133.0}, {"date": "2023-05-05", "close": 5.4, "volume": 63014.0}, {"date": "2023-05-08", "close": 5.45, "volume": 57118.0}, {"date": "2023-05-09", "close": 5.75, "volume": 148346.0}, {"date": "2023-05-10", "close": 5.56, "volume": 189119.0}, {"date": "2023-05-11", "close": 5.61, "volume": 85207.0}, {"date": "2023-05-12", "close": 5.47, "volume": 81110.0}, {"date": "2023-05-15", "close": 5.51, "volume": 244719.0}, {"date": "2023-05-16", "close": 5.4, "volume": 170473.0}, {"date": "2023-05-17", "close": 5.56, "volume": 268914.0}, {"date": "2023-05-18", "close": 5.44, "volume": 269269.0}, {"date": "2023-05-19", "close": 5.58, "volume": 161458.0}, {"date": "2023-05-22", "close": 5.49, "volume": 212457.0}, {"date": "2023-05-23", "close": 5.52, "volume": 347758.0}, {"date": "2023-05-24", "close": 5.7, "volume": 567542.0}, {"date": "2023-05-25", "close": 5.78, "volume": 520418.0}, {"date": "2023-05-26", "close": 5.8, "volume": 324282.0}, {"date": "2023-05-30", "close": 5.74, "volume": 153140.0}, {"date": "2023-05-31", "close": 5.77, "volume": 225032.0}, {"date": "2023-06-01", "close": 5.74, "volume": 313463.0}, {"date": "2023-06-02", "close": 5.71, "volume": 268189.0}, {"date": "2023-06-05", "close": 5.65, "volume": 230184.0}, {"date": "2023-06-06", "close": 5.82, "volume": 314105.0}, {"date": "2023-06-07", "close": 6.0, "volume": 623504.0}, {"date": "2023-06-08", "close": 5.96, "volume": 196710.0}, {"date": "2023-06-09", "close": 6.15, "volume": 226645.0}, {"date": "2023-06-12", "close": 6.2, "volume": 359154.0}, {"date": "2023-06-13", "close": 6.4, "volume": 302786.0}, {"date": "2023-06-14", "close": 6.19, "volume": 204299.0}, {"date": "2023-06-15", "close": 6.37, "volume": 185867.0}, {"date": "2023-06-16", "close": 6.43, "volume": 263514.0}, {"date": "2023-06-20", "close": 6.22, "volume": 135507.0}, {"date": "2023-06-21", "close": 6.29, "volume": 122416.0}, {"date": "2023-06-22", "close": 6.34, "volume": 132476.0}, {"date": "2023-06-23", "close": 6.34, "volume": 106089.0}, {"date": "2023-06-26", "close": 6.3, "volume": 108470.0}, {"date": "2023-06-27", "close": 6.99, "volume": 1073142.0}, {"date": "2023-06-28", "close": 7.0, "volume": 418255.0}, {"date": "2023-06-29", "close": 7.16, "volume": 444625.0}, {"date": "2023-06-30", "close": 7.2, "volume": 275865.0}, {"date": "2023-07-03", "close": 7.2, "volume": 148055.0}, {"date": "2023-07-05", "close": 6.95, "volume": 247201.0}, {"date": "2023-07-06", "close": 6.97, "volume": 272022.0}, {"date": "2023-07-07", "close": 6.86, "volume": 193909.0}, {"date": "2023-07-10", "close": 6.91, "volume": 225746.0}, {"date": "2023-07-11", "close": 6.92, "volume": 248762.0}, {"date": "2023-07-12", "close": 6.96, "volume": 203879.0}, {"date": "2023-07-13", "close": 7.16, "volume": 268990.0}, {"date": "2023-07-14", "close": 6.98, "volume": 211074.0}, {"date": "2023-07-17", "close": 7.18, "volume": 465264.0}, {"date": "2023-07-18", "close": 7.24, "volume": 244129.0}, {"date": "2023-07-19", "close": 7.46, "volume": 760638.0}, {"date": "2023-07-20", "close": 7.35, "volume": 263190.0}, {"date": "2023-07-21", "close": 7.61, "volume": 549018.0}, {"date": "2023-07-24", "close": 7.35, "volume": 313905.0}, {"date": "2023-07-25", "close": 7.51, "volume": 226460.0}, {"date": "2023-07-26", "close": 7.71, "volume": 329370.0}, {"date": "2023-07-27", "close": 7.45, "volume": 374933.0}, {"date": "2023-07-28", "close": 7.61, "volume": 201182.0}, {"date": "2023-07-31", "close": 7.81, "volume": 227650.0}, {"date": "2023-08-01", "close": 7.76, "volume": 200989.0}, {"date": "2023-08-02", "close": 7.33, "volume": 338045.0}, {"date": "2023-08-03", "close": 7.39, "volume": 277206.0}, {"date": "2023-08-04", "close": 7.39, "volume": 215646.0}, {"date": "2023-08-07", "close": 7.37, "volume": 212287.0}, {"date": "2023-08-08", "close": 8.03, "volume": 503401.0}, {"date": "2023-08-09", "close": 7.99, "volume": 702328.0}, {"date": "2023-08-10", "close": 7.4, "volume": 783758.0}, {"date": "2023-08-11", "close": 7.7, "volume": 728381.0}, {"date": "2023-08-14", "close": 7.68, "volume": 398990.0}, {"date": "2023-08-15", "close": 7.68, "volume": 281567.0}, {"date": "2023-08-16", "close": 7.7, "volume": 563905.0}, {"date": "2023-08-17", "close": 7.46, "volume": 400097.0}, {"date": "2023-08-18", "close": 7.6, "volume": 290908.0}, {"date": "2023-08-21", "close": 7.38, "volume": 391311.0}, {"date": "2023-08-22", "close": 7.4, "volume": 372351.0}, {"date": "2023-08-23", "close": 7.76, "volume": 629379.0}, {"date": "2023-08-24", "close": 7.65, "volume": 374630.0}, {"date": "2023-08-25", "close": 7.69, "volume": 403656.0}, {"date": "2023-08-28", "close": 7.7, "volume": 308315.0}, {"date": "2023-08-29", "close": 7.79, "volume": 511885.0}, {"date": "2023-08-30", "close": 7.92, "volume": 764108.0}, {"date": "2023-08-31", "close": 8.05, "volume": 770267.0}, {"date": "2023-09-01", "close": 8.18, "volume": 803057.0}, {"date": "2023-09-05", "close": 8.1, "volume": 621993.0}, {"date": "2023-09-06", "close": 8.01, "volume": 263390.0}, {"date": "2023-09-07", "close": 7.93, "volume": 403296.0}, {"date": "2023-09-08", "close": 7.88, "volume": 228948.0}, {"date": "2023-09-11", "close": 7.4, "volume": 503992.0}, {"date": "2023-09-12", "close": 7.43, "volume": 436962.0}, {"date": "2023-09-13", "close": 7.28, "volume": 424224.0}, {"date": "2023-09-14", "close": 7.28, "volume": 401546.0}, {"date": "2023-09-15", "close": 7.39, "volume": 392757.0}, {"date": "2023-09-18", "close": 7.32, "volume": 294561.0}, {"date": "2023-09-19", "close": 7.55, "volume": 1143916.0}, {"date": "2023-09-20", "close": 7.5, "volume": 524963.0}, {"date": "2023-09-21", "close": 7.53, "volume": 299527.0}, {"date": "2023-09-22", "close": 7.44, "volume": 503736.0}, {"date": "2023-09-25", "close": 7.46, "volume": 164039.0}, {"date": "2023-09-26", "close": 7.4, "volume": 333935.0}, {"date": "2023-09-27", "close": 7.55, "volume": 421247.0}, {"date": "2023-09-28", "close": 7.56, "volume": 309304.0}, {"date": "2023-09-29", "close": 7.65, "volume": 307605.0}, {"date": "2023-10-02", "close": 7.58, "volume": 414222.0}, {"date": "2023-10-03", "close": 7.46, "volume": 375580.0}, {"date": "2023-10-04", "close": 7.5, "volume": 217696.0}, {"date": "2023-10-05", "close": 7.49, "volume": 397090.0}, {"date": "2023-10-06", "close": 7.58, "volume": 225316.0}, {"date": "2023-10-09", "close": 7.36, "volume": 310364.0}, {"date": "2023-10-10", "close": 7.46, "volume": 390430.0}, {"date": "2023-10-11", "close": 7.36, "volume": 288269.0}, {"date": "2023-10-12", "close": 7.09, "volume": 350835.0}, {"date": "2023-10-13", "close": 7.02, "volume": 441290.0}, {"date": "2023-10-16", "close": 7.2, "volume": 298212.0}, {"date": "2023-10-17", "close": 7.3, "volume": 250103.0}, {"date": "2023-10-18", "close": 7.23, "volume": 290506.0}, {"date": "2023-10-19", "close": 7.15, "volume": 348866.0}, {"date": "2023-10-20", "close": 6.95, "volume": 338810.0}, {"date": "2023-10-23", "close": 6.88, "volume": 277113.0}, {"date": "2023-10-24", "close": 7.0, "volume": 304809.0}, {"date": "2023-10-25", "close": 6.8, "volume": 650210.0}, {"date": "2023-10-26", "close": 6.71, "volume": 1422048.0}, {"date": "2023-10-27", "close": 6.45, "volume": 656494.0}, {"date": "2023-10-30", "close": 6.65, "volume": 332454.0}, {"date": "2023-10-31", "close": 6.68, "volume": 244809.0}, {"date": "2023-11-01", "close": 6.85, "volume": 284593.0}, {"date": "2023-11-02", "close": 6.9, "volume": 348634.0}, {"date": "2023-11-03", "close": 7.28, "volume": 431198.0}, {"date": "2023-11-06", "close": 7.22, "volume": 234876.0}, {"date": "2023-11-07", "close": 7.25, "volume": 297830.0}, {"date": "2023-11-08", "close": 7.36, "volume": 179935.0}, {"date": "2023-11-09", "close": 7.29, "volume": 215986.0}, {"date": "2023-11-10", "close": 7.36, "volume": 329176.0}, {"date": "2023-11-13", "close": 7.54, "volume": 599689.0}, {"date": "2023-11-14", "close": 7.96, "volume": 1875444.0}, {"date": "2023-11-15", "close": 8.0, "volume": 2726196.0}, {"date": "2023-11-16", "close": 8.0, "volume": 728463.0}, {"date": "2023-11-17", "close": 8.0, "volume": 887047.0}, {"date": "2023-11-20", "close": 7.98, "volume": 1357622.0}, {"date": "2023-11-21", "close": 8.12, "volume": 2130816.0}, {"date": "2023-11-22", "close": 8.5, "volume": 1003595.0}, {"date": "2023-11-24", "close": 8.47, "volume": 441069.0}, {"date": "2023-11-27", "close": 8.44, "volume": 764563.0}, {"date": "2023-11-28", "close": 8.37, "volume": 712232.0}, {"date": "2023-11-29", "close": 8.52, "volume": 678045.0}, {"date": "2023-11-30", "close": 8.45, "volume": 978395.0}, {"date": "2023-12-01", "close": 8.42, "volume": 808421.0}, {"date": "2023-12-04", "close": 8.48, "volume": 906963.0}, {"date": "2023-12-05", "close": 8.45, "volume": 1259116.0}, {"date": "2023-12-06", "close": 8.34, "volume": 1101477.0}, {"date": "2023-12-07", "close": 8.39, "volume": 1078908.0}, {"date": "2023-12-08", "close": 8.55, "volume": 1630288.0}, {"date": "2023-12-11", "close": 8.55, "volume": 1192275.0}, {"date": "2023-12-12", "close": 8.33, "volume": 664311.0}, {"date": "2023-12-13", "close": 8.27, "volume": 959881.0}, {"date": "2023-12-14", "close": 8.3, "volume": 1133103.0}, {"date": "2023-12-15", "close": 8.24, "volume": 689162.0}, {"date": "2023-12-18", "close": 8.24, "volume": 1145822.0}, {"date": "2023-12-19", "close": 8.25, "volume": 763318.0}, {"date": "2023-12-20", "close": 8.19, "volume": 745591.0}, {"date": "2023-12-21", "close": 8.36, "volume": 2975294.0}, {"date": "2023-12-22", "close": 8.76, "volume": 1125166.0}, {"date": "2023-12-26", "close": 8.75, "volume": 800003.0}, {"date": "2023-12-27", "close": 8.66, "volume": 1456709.0}, {"date": "2023-12-28", "close": 8.7, "volume": 712917.0}, {"date": "2023-12-29", "close": 8.66, "volume": 509594.0}, {"date": "2024-01-02", "close": 8.43, "volume": 863397.0}, {"date": "2024-01-03", "close": 8.2, "volume": 760405.0}, {"date": "2024-01-04", "close": 8.22, "volume": 425622.0}, {"date": "2024-01-05", "close": 8.23, "volume": 565617.0}, {"date": "2024-01-08", "close": 8.48, "volume": 548190.0}, {"date": "2024-01-09", "close": 8.56, "volume": 602033.0}, {"date": "2024-01-10", "close": 8.13, "volume": 1704398.0}, {"date": "2024-01-11", "close": 8.23, "volume": 630922.0}, {"date": "2024-01-12", "close": 8.19, "volume": 693877.0}, {"date": "2024-01-16", "close": 8.04, "volume": 698084.0}, {"date": "2024-01-17", "close": 8.23, "volume": 550320.0}, {"date": "2024-01-18", "close": 8.33, "volume": 403696.0}, {"date": "2024-01-19", "close": 8.53, "volume": 498454.0}, {"date": "2024-01-22", "close": 8.93, "volume": 2918654.0}, {"date": "2024-01-23", "close": 8.89, "volume": 430409.0}, {"date": "2024-01-24", "close": 8.76, "volume": 388555.0}, {"date": "2024-01-25", "close": 8.98, "volume": 1017994.0}, {"date": "2024-01-26", "close": 9.25, "volume": 1365664.0}, {"date": "2024-01-29", "close": 9.48, "volume": 792844.0}, {"date": "2024-01-30", "close": 9.36, "volume": 353552.0}, {"date": "2024-01-31", "close": 9.04, "volume": 444245.0}, {"date": "2024-02-01", "close": 9.21, "volume": 311298.0}, {"date": "2024-02-02", "close": 9.21, "volume": 310749.0}, {"date": "2024-02-05", "close": 9.2, "volume": 290462.0}, {"date": "2024-02-06", "close": 9.27, "volume": 465827.0}, {"date": "2024-02-07", "close": 9.35, "volume": 464909.0}, {"date": "2024-02-08", "close": 9.42, "volume": 350981.0}, {"date": "2024-02-09", "close": 9.43, "volume": 372454.0}, {"date": "2024-02-12", "close": 9.28, "volume": 258758.0}, {"date": "2024-02-13", "close": 9.25, "volume": 638383.0}, {"date": "2024-02-14", "close": 9.68, "volume": 889971.0}, {"date": "2024-02-15", "close": 10.74, "volume": 3036970.0}, {"date": "2024-02-16", "close": 11.39, "volume": 2458801.0}, {"date": "2024-02-20", "close": 11.2, "volume": 2852238.0}, {"date": "2024-02-21", "close": 11.21, "volume": 1853484.0}, {"date": "2024-02-22", "close": 11.7, "volume": 1855935.0}, {"date": "2024-02-23", "close": 11.71, "volume": 935965.0}, {"date": "2024-02-26", "close": 11.96, "volume": 1427786.0}, {"date": "2024-02-27", "close": 11.85, "volume": 746442.0}, {"date": "2024-02-28", "close": 11.97, "volume": 577659.0}, {"date": "2024-02-29", "close": 11.97, "volume": 779766.0}, {"date": "2024-03-01", "close": 12.29, "volume": 1085260.0}, {"date": "2024-03-04", "close": 12.13, "volume": 1355508.0}, {"date": "2024-03-05", "close": 11.73, "volume": 635212.0}, {"date": "2024-03-06", "close": 11.55, "volume": 926525.0}, {"date": "2024-03-07", "close": 11.67, "volume": 647920.0}, {"date": "2024-03-08", "close": 11.45, "volume": 725122.0}, {"date": "2024-03-11", "close": 11.45, "volume": 1025279.0}, {"date": "2024-03-12", "close": 11.51, "volume": 1267410.0}, {"date": "2024-03-13", "close": 11.88, "volume": 1634983.0}, {"date": "2024-03-14", "close": 11.87, "volume": 816077.0}, {"date": "2024-03-15", "close": 11.55, "volume": 938497.0}, {"date": "2024-03-18", "close": 11.58, "volume": 1616647.0}, {"date": "2024-03-19", "close": 11.51, "volume": 643878.0}, {"date": "2024-03-20", "close": 11.69, "volume": 1189836.0}, {"date": "2024-03-21", "close": 11.68, "volume": 941324.0}, {"date": "2024-03-22", "close": 11.52, "volume": 400109.0}, {"date": "2024-03-25", "close": 11.65, "volume": 901635.0}, {"date": "2024-03-26", "close": 11.87, "volume": 1706143.0}, {"date": "2024-03-27", "close": 11.45, "volume": 1910898.0}, {"date": "2024-03-28", "close": 11.08, "volume": 1605207.0}, {"date": "2024-04-01", "close": 11.01, "volume": 1027531.0}, {"date": "2024-04-02", "close": 10.83, "volume": 994455.0}, {"date": "2024-04-03", "close": 11.09, "volume": 1051343.0}, {"date": "2024-04-04", "close": 10.91, "volume": 1456464.0}, {"date": "2024-04-05", "close": 11.4, "volume": 1169834.0}, {"date": "2024-04-08", "close": 11.16, "volume": 1003152.0}, {"date": "2024-04-09", "close": 11.2, "volume": 724103.0}, {"date": "2024-04-10", "close": 10.91, "volume": 535707.0}, {"date": "2024-04-11", "close": 10.89, "volume": 720266.0}, {"date": "2024-04-12", "close": 10.55, "volume": 1295367.0}, {"date": "2024-04-15", "close": 10.38, "volume": 694694.0}, {"date": "2024-04-16", "close": 10.5, "volume": 634187.0}, {"date": "2024-04-17", "close": 10.38, "volume": 414541.0}, {"date": "2024-04-18", "close": 10.38, "volume": 633523.0}, {"date": "2024-04-19", "close": 10.47, "volume": 503973.0}, {"date": "2024-04-22", "close": 10.47, "volume": 385937.0}, {"date": "2024-04-23", "close": 10.71, "volume": 490387.0}, {"date": "2024-04-24", "close": 10.71, "volume": 460786.0}, {"date": "2024-04-25", "close": 10.71, "volume": 456417.0}, {"date": "2024-04-26", "close": 10.88, "volume": 429966.0}, {"date": "2024-04-29", "close": 10.85, "volume": 540672.0}, {"date": "2024-04-30", "close": 10.81, "volume": 458296.0}, {"date": "2024-05-01", "close": 10.75, "volume": 766408.0}, {"date": "2024-05-02", "close": 10.85, "volume": 546652.0}, {"date": "2024-05-03", "close": 10.72, "volume": 319999.0}, {"date": "2024-05-06", "close": 11.2, "volume": 590154.0}, {"date": "2024-05-07", "close": 11.27, "volume": 549017.0}, {"date": "2024-05-08", "close": 11.07, "volume": 483000.0}, {"date": "2024-05-09", "close": 11.27, "volume": 465254.0}, {"date": "2024-05-10", "close": 11.05, "volume": 554607.0}, {"date": "2024-05-13", "close": 11.15, "volume": 513413.0}, {"date": "2024-05-14", "close": 11.3, "volume": 622403.0}, {"date": "2024-05-15", "close": 11.47, "volume": 1207628.0}, {"date": "2024-05-16", "close": 11.54, "volume": 677978.0}, {"date": "2024-05-17", "close": 11.53, "volume": 498337.0}, {"date": "2024-05-20", "close": 11.79, "volume": 761191.0}, {"date": "2024-05-21", "close": 11.83, "volume": 575614.0}, {"date": "2024-05-22", "close": 11.61, "volume": 937121.0}, {"date": "2024-05-23", "close": 11.88, "volume": 2000181.0}, {"date": "2024-05-24", "close": 11.1, "volume": 2410765.0}, {"date": "2024-05-28", "close": 11.01, "volume": 1679079.0}, {"date": "2024-05-29", "close": 10.92, "volume": 808627.0}, {"date": "2024-05-30", "close": 10.52, "volume": 1344340.0}, {"date": "2024-05-31", "close": 10.65, "volume": 1586076.0}, {"date": "2024-06-03", "close": 10.44, "volume": 690798.0}, {"date": "2024-06-04", "close": 10.41, "volume": 612199.0}, {"date": "2024-06-05", "close": 10.52, "volume": 710222.0}, {"date": "2024-06-06", "close": 10.55, "volume": 795296.0}, {"date": "2024-06-07", "close": 10.57, "volume": 464488.0}, {"date": "2024-06-10", "close": 11.67, "volume": 2450702.0}, {"date": "2024-06-11", "close": 11.94, "volume": 1766787.0}, {"date": "2024-06-12", "close": 12.5, "volume": 1698847.0}, {"date": "2024-06-13", "close": 12.25, "volume": 1633935.0}, {"date": "2024-06-14", "close": 12.11, "volume": 1187910.0}, {"date": "2024-06-17", "close": 12.24, "volume": 1881447.0}, {"date": "2024-06-18", "close": 11.98, "volume": 1445371.0}, {"date": "2024-06-20", "close": 12.0, "volume": 2743554.0}, {"date": "2024-06-21", "close": 11.88, "volume": 764315.0}, {"date": "2024-06-24", "close": 11.68, "volume": 488370.0}, {"date": "2024-06-25", "close": 11.79, "volume": 1698538.0}, {"date": "2024-06-26", "close": 11.8, "volume": 1273094.0}, {"date": "2024-06-27", "close": 11.86, "volume": 1810803.0}, {"date": "2024-06-28", "close": 11.95, "volume": 2512070.0}, {"date": "2024-07-01", "close": 12.14, "volume": 1424398.0}, {"date": "2024-07-02", "close": 12.12, "volume": 716877.0}, {"date": "2024-07-03", "close": 12.2, "volume": 442817.0}, {"date": "2024-07-05", "close": 12.065, "volume": 3644177.0}, {"date": "2024-07-08", "close": 12.18, "volume": 782357.0}, {"date": "2024-07-09", "close": 11.67, "volume": 1111326.0}, {"date": "2024-07-10", "close": 11.61, "volume": 1469767.0}, {"date": "2024-07-11", "close": 11.71, "volume": 1345762.0}, {"date": "2024-07-12", "close": 11.73, "volume": 643442.0}, {"date": "2024-07-15", "close": 11.84, "volume": 1485402.0}, {"date": "2024-07-16", "close": 12.06, "volume": 1323851.0}, {"date": "2024-07-17", "close": 12.79, "volume": 5592658.0}, {"date": "2024-07-18", "close": 12.56, "volume": 1917867.0}, {"date": "2024-07-19", "close": 12.55, "volume": 633627.0}, {"date": "2024-07-22", "close": 13.15, "volume": 1419230.0}, {"date": "2024-07-23", "close": 13.54, "volume": 2146833.0}, {"date": "2024-07-24", "close": 13.27, "volume": 1429898.0}, {"date": "2024-07-25", "close": 13.7, "volume": 1339535.0}, {"date": "2024-07-26", "close": 13.975, "volume": 1601537.0}, {"date": "2024-07-29", "close": 13.63, "volume": 912629.0}, {"date": "2024-07-30", "close": 13.67, "volume": 596170.0}, {"date": "2024-07-31", "close": 13.7, "volume": 1163333.0}, {"date": "2024-08-01", "close": 13.39, "volume": 1122592.0}, {"date": "2024-08-02", "close": 12.98, "volume": 1246055.0}, {"date": "2024-08-05", "close": 12.4, "volume": 1065172.0}, {"date": "2024-08-06", "close": 12.41, "volume": 1166382.0}, {"date": "2024-08-07", "close": 12.73, "volume": 987199.0}, {"date": "2024-08-08", "close": 13.24, "volume": 761989.0}, {"date": "2024-08-09", "close": 13.55, "volume": 1211569.0}, {"date": "2024-08-12", "close": 13.34, "volume": 1055052.0}, {"date": "2024-08-13", "close": 13.8, "volume": 1478184.0}, {"date": "2024-08-14", "close": 13.94, "volume": 1665261.0}, {"date": "2024-08-15", "close": 14.96, "volume": 6443868.0}, {"date": "2024-08-16", "close": 16.44, "volume": 3567247.0}, {"date": "2024-08-19", "close": 16.37, "volume": 2170456.0}, {"date": "2024-08-20", "close": 16.78, "volume": 2207394.0}, {"date": "2024-08-21", "close": 16.62, "volume": 1424501.0}, {"date": "2024-08-22", "close": 16.73, "volume": 1418369.0}, {"date": "2024-08-23", "close": 17.15, "volume": 1382618.0}, {"date": "2024-08-26", "close": 16.77, "volume": 1714384.0}, {"date": "2024-08-27", "close": 17.4, "volume": 1653008.0}, {"date": "2024-08-28", "close": 17.01, "volume": 1312929.0}, {"date": "2024-08-29", "close": 16.96, "volume": 1460088.0}, {"date": "2024-08-30", "close": 17.06, "volume": 1500848.0}, {"date": "2024-09-03", "close": 16.95, "volume": 1603063.0}, {"date": "2024-09-04", "close": 16.84, "volume": 927439.0}, {"date": "2024-09-05", "close": 16.85, "volume": 477681.0}, {"date": "2024-09-06", "close": 16.34, "volume": 1573079.0}, {"date": "2024-09-09", "close": 16.42, "volume": 738428.0}, {"date": "2024-09-10", "close": 16.51, "volume": 489281.0}, {"date": "2024-09-11", "close": 16.64, "volume": 747389.0}, {"date": "2024-09-12", "close": 16.96, "volume": 792064.0}, {"date": "2024-09-13", "close": 17.51, "volume": 741596.0}, {"date": "2024-09-16", "close": 17.52, "volume": 1003868.0}, {"date": "2024-09-17", "close": 17.46, "volume": 834283.0}, {"date": "2024-09-18", "close": 17.25, "volume": 405905.0}, {"date": "2024-09-19", "close": 17.44, "volume": 767190.0}, {"date": "2024-09-20", "close": 17.4, "volume": 777404.0}, {"date": "2024-09-23", "close": 17.3, "volume": 526438.0}, {"date": "2024-09-24", "close": 16.86, "volume": 965082.0}, {"date": "2024-09-25", "close": 16.625, "volume": 1855713.0}, {"date": "2024-09-26", "close": 17.215, "volume": 780304.0}, {"date": "2024-09-27", "close": 16.85, "volume": 529122.0}, {"date": "2024-09-30", "close": 16.84, "volume": 1165882.0}, {"date": "2024-10-01", "close": 16.52, "volume": 647258.0}, {"date": "2024-10-02", "close": 16.68, "volume": 1099568.0}, {"date": "2024-10-03", "close": 16.55, "volume": 1273840.0}, {"date": "2024-10-04", "close": 17.31, "volume": 1186838.0}, {"date": "2024-10-07", "close": 17.68, "volume": 2038557.0}, {"date": "2024-10-08", "close": 18.14, "volume": 1366402.0}, {"date": "2024-10-09", "close": 18.11, "volume": 1261970.0}, {"date": "2024-10-10", "close": 17.74, "volume": 1429803.0}, {"date": "2024-10-11", "close": 18.06, "volume": 1546542.0}, {"date": "2024-10-14", "close": 18.06, "volume": 742682.0}, {"date": "2024-10-15", "close": 18.09, "volume": 1697285.0}, {"date": "2024-10-16", "close": 18.16, "volume": 1209039.0}, {"date": "2024-10-17", "close": 18.49, "volume": 1075918.0}, {"date": "2024-10-18", "close": 18.15, "volume": 1244438.0}, {"date": "2024-10-21", "close": 18.15, "volume": 1081441.0}, {"date": "2024-10-22", "close": 18.05, "volume": 853904.0}, {"date": "2024-10-23", "close": 17.91, "volume": 438928.0}, {"date": "2024-10-24", "close": 17.94, "volume": 1020143.0}, {"date": "2024-10-25", "close": 18.29, "volume": 1084946.0}, {"date": "2024-10-28", "close": 18.24, "volume": 1005707.0}, {"date": "2024-10-29", "close": 18.48, "volume": 853924.0}, {"date": "2024-10-30", "close": 18.36, "volume": 954780.0}, {"date": "2024-10-31", "close": 18.15, "volume": 1220028.0}, {"date": "2024-11-01", "close": 18.53, "volume": 1159914.0}, {"date": "2024-11-04", "close": 18.55, "volume": 1175815.0}, {"date": "2024-11-05", "close": 19.15, "volume": 2579885.0}, {"date": "2024-11-06", "close": 19.09, "volume": 3729985.0}, {"date": "2024-11-07", "close": 18.79, "volume": 1834982.0}, {"date": "2024-11-08", "close": 18.61, "volume": 1434023.0}, {"date": "2024-11-11", "close": 18.37, "volume": 1862251.0}, {"date": "2024-11-12", "close": 18.58, "volume": 1859204.0}, {"date": "2024-11-13", "close": 17.81, "volume": 2088355.0}, {"date": "2024-11-14", "close": 17.96, "volume": 1981534.0}, {"date": "2024-11-15", "close": 17.7, "volume": 852029.0}, {"date": "2024-11-18", "close": 17.47, "volume": 1143841.0}, {"date": "2024-11-19", "close": 18.76, "volume": 1553560.0}, {"date": "2024-11-20", "close": 19.0, "volume": 2054204.0}, {"date": "2024-11-21", "close": 20.18, "volume": 1957695.0}, {"date": "2024-11-22", "close": 19.72, "volume": 2164812.0}, {"date": "2024-11-25", "close": 19.99, "volume": 3171187.0}, {"date": "2024-11-26", "close": 19.93, "volume": 1834751.0}, {"date": "2024-11-27", "close": 19.89, "volume": 1535875.0}, {"date": "2024-11-29", "close": 20.18, "volume": 1052063.0}, {"date": "2024-12-02", "close": 20.36, "volume": 1775658.0}, {"date": "2024-12-03", "close": 20.4, "volume": 1222553.0}, {"date": "2024-12-04", "close": 21.01, "volume": 1875964.0}, {"date": "2024-12-05", "close": 20.9, "volume": 785505.0}, {"date": "2024-12-06", "close": 21.35, "volume": 1109698.0}, {"date": "2024-12-09", "close": 19.88, "volume": 983947.0}, {"date": "2024-12-10", "close": 19.89, "volume": 723892.0}, {"date": "2024-12-11", "close": 20.39, "volume": 703657.0}, {"date": "2024-12-12", "close": 20.04, "volume": 410767.0}, {"date": "2024-12-13", "close": 19.88, "volume": 664188.0}, {"date": "2024-12-16", "close": 20.29, "volume": 571135.0}, {"date": "2024-12-17", "close": 20.23, "volume": 1185881.0}, {"date": "2024-12-18", "close": 20.41, "volume": 2255617.0}, {"date": "2024-12-19", "close": 21.29, "volume": 1571739.0}, {"date": "2024-12-20", "close": 22.52, "volume": 1980646.0}, {"date": "2024-12-23", "close": 22.18, "volume": 1242766.0}, {"date": "2024-12-24", "close": 22.455, "volume": 494632.0}, {"date": "2024-12-26", "close": 22.51, "volume": 615727.0}, {"date": "2024-12-27", "close": 22.2, "volume": 609946.0}, {"date": "2024-12-30", "close": 22.02, "volume": 675936.0}, {"date": "2024-12-31", "close": 22.03, "volume": 721745.0}, {"date": "2025-01-02", "close": 21.66, "volume": 613322.0}, {"date": "2025-01-03", "close": 22.1, "volume": 786758.0}, {"date": "2025-01-06", "close": 22.24, "volume": 672823.0}, {"date": "2025-01-07", "close": 21.96, "volume": 807992.0}, {"date": "2025-01-08", "close": 21.83, "volume": 2116286.0}, {"date": "2025-01-10", "close": 21.57, "volume": 1587346.0}, {"date": "2025-01-13", "close": 21.81, "volume": 1689259.0}, {"date": "2025-01-14", "close": 22.28, "volume": 1697737.0}, {"date": "2025-01-15", "close": 22.91, "volume": 2448307.0}, {"date": "2025-01-16", "close": 22.98, "volume": 1874937.0}, {"date": "2025-01-17", "close": 22.78, "volume": 1221577.0}, {"date": "2025-01-21", "close": 23.14, "volume": 1167118.0}, {"date": "2025-01-22", "close": 23.87, "volume": 1940793.0}, {"date": "2025-01-23", "close": 23.42, "volume": 1392532.0}, {"date": "2025-01-24", "close": 23.7, "volume": 1482004.0}, {"date": "2025-01-27", "close": 23.0, "volume": 1736496.0}, {"date": "2025-01-28", "close": 24.17, "volume": 2401094.0}, {"date": "2025-01-29", "close": 23.96, "volume": 1875225.0}, {"date": "2025-01-30", "close": 24.0, "volume": 1476415.0}, {"date": "2025-01-31", "close": 24.04, "volume": 1767303.0}, {"date": "2025-02-03", "close": 24.67, "volume": 2374491.0}, {"date": "2025-02-04", "close": 25.46, "volume": 2997522.0}, {"date": "2025-02-05", "close": 26.0, "volume": 1779045.0}, {"date": "2025-02-06", "close": 25.21, "volume": 2347921.0}, {"date": "2025-02-07", "close": 25.41, "volume": 2174513.0}, {"date": "2025-02-10", "close": 25.46, "volume": 1971315.0}, {"date": "2025-02-11", "close": 24.2, "volume": 2910184.0}, {"date": "2025-02-12", "close": 24.92, "volume": 2602281.0}, {"date": "2025-02-13", "close": 21.7, "volume": 3823082.0}, {"date": "2025-02-14", "close": 20.5, "volume": 2973689.0}, {"date": "2025-02-18", "close": 20.29, "volume": 4099916.0}, {"date": "2025-02-19", "close": 19.66, "volume": 2907568.0}, {"date": "2025-02-20", "close": 19.07, "volume": 3357182.0}, {"date": "2025-02-21", "close": 19.12, "volume": 3548666.0}, {"date": "2025-02-24", "close": 18.95, "volume": 2953349.0}, {"date": "2025-02-25", "close": 18.32, "volume": 2787795.0}, {"date": "2025-02-26", "close": 19.04, "volume": 2891493.0}, {"date": "2025-02-27", "close": 18.5, "volume": 2513696.0}, {"date": "2025-02-28", "close": 18.56, "volume": 3566620.0}, {"date": "2025-03-03", "close": 18.35, "volume": 2191712.0}, {"date": "2025-03-04", "close": 18.03, "volume": 2329310.0}, {"date": "2025-03-05", "close": 18.34, "volume": 745999.0}, {"date": "2025-03-06", "close": 17.49, "volume": 898823.0}, {"date": "2025-03-07", "close": 17.57, "volume": 1220413.0}, {"date": "2025-03-10", "close": 16.78, "volume": 2797467.0}, {"date": "2025-03-11", "close": 17.23, "volume": 1503686.0}, {"date": "2025-03-12", "close": 17.62, "volume": 1145983.0}, {"date": "2025-03-13", "close": 17.28, "volume": 976659.0}, {"date": "2025-03-14", "close": 18.25, "volume": 1480168.0}, {"date": "2025-03-17", "close": 18.66, "volume": 1440231.0}, {"date": "2025-03-18", "close": 18.52, "volume": 955947.0}, {"date": "2025-03-19", "close": 19.01, "volume": 1370124.0}, {"date": "2025-03-20", "close": 19.04, "volume": 850312.0}, {"date": "2025-03-21", "close": 19.23, "volume": 944358.0}, {"date": "2025-03-24", "close": 19.88, "volume": 1357556.0}, {"date": "2025-03-25", "close": 20.61, "volume": 1510442.0}, {"date": "2025-03-26", "close": 19.95, "volume": 1165716.0}, {"date": "2025-03-27", "close": 19.61, "volume": 920035.0}, {"date": "2025-03-28", "close": 19.46, "volume": 902130.0}, {"date": "2025-03-31", "close": 19.43, "volume": 1251499.0}, {"date": "2025-04-01", "close": 19.25, "volume": 1279607.0}, {"date": "2025-04-02", "close": 19.83, "volume": 996178.0}, {"date": "2025-04-03", "close": 18.77, "volume": 1126904.0}, {"date": "2025-04-04", "close": 17.71, "volume": 1386555.0}, {"date": "2025-04-07", "close": 17.94, "volume": 1291675.0}, {"date": "2025-04-08", "close": 17.75, "volume": 874665.0}, {"date": "2025-04-09", "close": 18.98, "volume": 1407438.0}, {"date": "2025-04-10", "close": 18.82, "volume": 991198.0}, {"date": "2025-04-11", "close": 19.22, "volume": 1119732.0}, {"date": "2025-04-14", "close": 19.05, "volume": 939306.0}, {"date": "2025-04-15", "close": 19.34, "volume": 769986.0}, {"date": "2025-04-16", "close": 19.03, "volume": 650103.0}, {"date": "2025-04-17", "close": 18.9, "volume": 886305.0}, {"date": "2025-04-21", "close": 18.19, "volume": 798486.0}, {"date": "2025-04-22", "close": 18.39, "volume": 825241.0}, {"date": "2025-04-23", "close": 19.06, "volume": 849450.0}, {"date": "2025-04-24", "close": 19.56, "volume": 525749.0}, {"date": "2025-04-25", "close": 19.64, "volume": 468651.0}, {"date": "2025-04-28", "close": 19.78, "volume": 609069.0}, {"date": "2025-04-29", "close": 20.1, "volume": 469983.0}, {"date": "2025-04-30", "close": 19.79, "volume": 1361259.0}, {"date": "2025-05-01", "close": 19.86, "volume": 856398.0}, {"date": "2025-05-02", "close": 20.14, "volume": 762064.0}, {"date": "2025-05-05", "close": 19.71, "volume": 1004857.0}, {"date": "2025-05-06", "close": 19.47, "volume": 1014087.0}, {"date": "2025-05-07", "close": 19.08, "volume": 1067241.0}, {"date": "2025-05-08", "close": 19.28, "volume": 894870.0}, {"date": "2025-05-09", "close": 19.84, "volume": 913027.0}, {"date": "2025-05-12", "close": 19.85, "volume": 1162761.0}, {"date": "2025-05-13", "close": 20.12, "volume": 1200562.0}, {"date": "2025-05-14", "close": 17.81, "volume": 5350641.0}, {"date": "2025-05-15", "close": 17.27, "volume": 1772399.0}, {"date": "2025-05-16", "close": 17.41, "volume": 1846312.0}, {"date": "2025-05-19", "close": 17.02, "volume": 1187479.0}, {"date": "2025-05-20", "close": 17.05, "volume": 1492362.0}, {"date": "2025-05-21", "close": 16.89, "volume": 1377993.0}, {"date": "2025-05-22", "close": 16.71, "volume": 1241971.0}, {"date": "2025-05-23", "close": 17.21, "volume": 1554683.0}, {"date": "2025-05-27", "close": 17.16, "volume": 1311291.0}, {"date": "2025-05-28", "close": 16.97, "volume": 1142194.0}, {"date": "2025-05-29", "close": 16.78, "volume": 1007951.0}, {"date": "2025-05-30", "close": 16.68, "volume": 1831182.0}, {"date": "2025-06-02", "close": 16.35, "volume": 1661562.0}, {"date": "2025-06-03", "close": 16.66, "volume": 1891184.0}, {"date": "2025-06-04", "close": 16.66, "volume": 1109936.0}, {"date": "2025-06-05", "close": 16.84, "volume": 1294771.0}, {"date": "2025-06-06", "close": 16.53, "volume": 2121048.0}, {"date": "2025-06-09", "close": 16.62, "volume": 1284645.0}, {"date": "2025-06-10", "close": 16.27, "volume": 2127952.0}, {"date": "2025-06-11", "close": 16.16, "volume": 1541093.0}, {"date": "2025-06-12", "close": 16.24, "volume": 1202727.0}, {"date": "2025-06-13", "close": 15.78, "volume": 1338458.0}, {"date": "2025-06-16", "close": 15.93, "volume": 1548171.0}, {"date": "2025-06-17", "close": 15.98, "volume": 1208596.0}, {"date": "2025-06-18", "close": 15.6, "volume": 1295513.0}, {"date": "2025-06-20", "close": 15.47, "volume": 1418052.0}, {"date": "2025-06-23", "close": 16.12, "volume": 1571341.0}, {"date": "2025-06-24", "close": 16.26, "volume": 1519535.0}, {"date": "2025-06-25", "close": 16.24, "volume": 1377233.0}, {"date": "2025-06-26", "close": 16.31, "volume": 1510352.0}, {"date": "2025-06-27", "close": 15.83, "volume": 1859489.0}, {"date": "2025-06-30", "close": 16.0, "volume": 1961734.0}, {"date": "2025-07-01", "close": 15.81, "volume": 1543032.0}, {"date": "2025-07-02", "close": 15.2, "volume": 1356607.0}, {"date": "2025-07-03", "close": 15.45, "volume": 1149826.0}, {"date": "2025-07-07", "close": 15.25, "volume": 808227.0}, {"date": "2025-07-08", "close": 15.2, "volume": 1856116.0}, {"date": "2025-07-09", "close": 15.35, "volume": 1428036.0}, {"date": "2025-07-10", "close": 14.75, "volume": 1589284.0}, {"date": "2025-07-11", "close": 14.59, "volume": 1385396.0}, {"date": "2025-07-14", "close": 14.62, "volume": 1451960.0}, {"date": "2025-07-15", "close": 14.25, "volume": 1524660.0}, {"date": "2025-07-16", "close": 14.21, "volume": 1453123.0}, {"date": "2025-07-17", "close": 14.54, "volume": 2152214.0}, {"date": "2025-07-18", "close": 14.38, "volume": 1440837.0}, {"date": "2025-07-21", "close": 14.2, "volume": 1421550.0}, {"date": "2025-07-22", "close": 14.26, "volume": 1624430.0}, {"date": "2025-07-23", "close": 14.71, "volume": 2669572.0}, {"date": "2025-07-24", "close": 14.58, "volume": 2327173.0}, {"date": "2025-07-25", "close": 14.32, "volume": 1071968.0}, {"date": "2025-07-28", "close": 14.37, "volume": 1010142.0}, {"date": "2025-07-29", "close": 14.49, "volume": 788998.0}, {"date": "2025-07-30", "close": 14.25, "volume": 1123693.0}, {"date": "2025-07-31", "close": 13.98, "volume": 1625306.0}, {"date": "2025-08-01", "close": 13.7, "volume": 950291.0}, {"date": "2025-08-04", "close": 13.64, "volume": 2410290.0}, {"date": "2025-08-05", "close": 13.65, "volume": 1264119.0}, {"date": "2025-08-06", "close": 13.86, "volume": 1076192.0}, {"date": "2025-08-07", "close": 13.82, "volume": 1269686.0}, {"date": "2025-08-08", "close": 13.57, "volume": 988861.0}, {"date": "2025-08-11", "close": 13.52, "volume": 1815806.0}, {"date": "2025-08-12", "close": 13.91, "volume": 1982067.0}, {"date": "2025-08-13", "close": 13.99, "volume": 2458010.0}, {"date": "2025-08-14", "close": 15.29, "volume": 10675350.0}, {"date": "2025-08-15", "close": 15.6, "volume": 6048884.0}, {"date": "2025-08-18", "close": 16.16, "volume": 2784898.0}, {"date": "2025-08-19", "close": 15.8, "volume": 2578279.0}, {"date": "2025-08-20", "close": 15.48, "volume": 1678877.0}, {"date": "2025-08-21", "close": 15.91, "volume": 1636584.0}, {"date": "2025-08-22", "close": 16.11, "volume": 1663931.0}, {"date": "2025-08-25", "close": 15.83, "volume": 1487350.0}, {"date": "2025-08-26", "close": 15.8, "volume": 1408714.0}, {"date": "2025-08-27", "close": 16.47, "volume": 1974822.0}, {"date": "2025-08-28", "close": 16.71, "volume": 2076570.0}, {"date": "2025-08-29", "close": 16.4, "volume": 1961584.0}, {"date": "2025-09-02", "close": 16.36, "volume": 1600676.0}, {"date": "2025-09-03", "close": 16.51, "volume": 2362022.0}, {"date": "2025-09-04", "close": 16.37, "volume": 4336509.0}, {"date": "2025-09-05", "close": 16.61, "volume": 1514434.0}, {"date": "2025-09-08", "close": 17.09, "volume": 2384702.0}, {"date": "2025-09-09", "close": 17.27, "volume": 2348933.0}, {"date": "2025-09-10", "close": 17.1, "volume": 2895908.0}, {"date": "2025-09-11", "close": 17.18, "volume": 964883.0}, {"date": "2025-09-12", "close": 16.8, "volume": 1578688.0}, {"date": "2025-09-15", "close": 17.43, "volume": 1790782.0}, {"date": "2025-09-16", "close": 17.26, "volume": 1393333.0}, {"date": "2025-09-17", "close": 17.26, "volume": 996928.0}, {"date": "2025-09-18", "close": 17.87, "volume": 1568568.0}, {"date": "2025-09-19", "close": 17.61, "volume": 1577174.0}, {"date": "2025-09-22", "close": 17.97, "volume": 1655603.0}, {"date": "2025-09-23", "close": 17.85, "volume": 1485171.0}, {"date": "2025-09-24", "close": 18.46, "volume": 3952999.0}, {"date": "2025-09-25", "close": 18.3, "volume": 1034680.0}, {"date": "2025-09-26", "close": 18.63, "volume": 1150441.0}, {"date": "2025-09-29", "close": 18.97, "volume": 1350885.0}, {"date": "2025-09-30", "close": 18.53, "volume": 1405452.0}, {"date": "2025-10-01", "close": 18.5, "volume": 986904.0}, {"date": "2025-10-02", "close": 18.765, "volume": 1070136.0}, {"date": "2025-10-03", "close": 18.62, "volume": 823348.0}, {"date": "2025-10-06", "close": 18.795, "volume": 1058177.0}, {"date": "2025-10-07", "close": 18.49, "volume": 1338586.0}, {"date": "2025-10-08", "close": 18.99, "volume": 884321.0}, {"date": "2025-10-09", "close": 19.05, "volume": 795251.0}, {"date": "2025-10-10", "close": 19.1, "volume": 2952561.0}, {"date": "2025-10-13", "close": 19.56, "volume": 999832.0}, {"date": "2025-10-14", "close": 19.45, "volume": 1046903.0}, {"date": "2025-10-15", "close": 19.3, "volume": 1229070.0}, {"date": "2025-10-16", "close": 18.105, "volume": 2013007.0}, {"date": "2025-10-17", "close": 18.18, "volume": 963554.0}, {"date": "2025-10-20", "close": 18.05, "volume": 1286226.0}, {"date": "2025-10-21", "close": 18.5, "volume": 1095926.0}, {"date": "2025-10-22", "close": 17.78, "volume": 698090.0}, {"date": "2025-10-23", "close": 18.42, "volume": 1002202.0}, {"date": "2025-10-24", "close": 18.66, "volume": 699589.0}, {"date": "2025-10-27", "close": 18.5, "volume": 989365.0}, {"date": "2025-10-28", "close": 18.49, "volume": 891110.0}, {"date": "2025-10-29", "close": 17.39, "volume": 1977508.0}, {"date": "2025-10-30", "close": 17.17, "volume": 1841283.0}, {"date": "2025-10-31", "close": 17.06, "volume": 1579287.0}, {"date": "2025-11-03", "close": 16.62, "volume": 1478582.0}, {"date": "2025-11-04", "close": 15.9, "volume": 1393534.0}, {"date": "2025-11-05", "close": 16.05, "volume": 851606.0}, {"date": "2025-11-06", "close": 15.26, "volume": 960266.0}, {"date": "2025-11-07", "close": 15.4, "volume": 1346183.0}, {"date": "2025-11-10", "close": 15.61, "volume": 1135172.0}, {"date": "2025-11-11", "close": 15.7, "volume": 995678.0}, {"date": "2025-11-12", "close": 15.97, "volume": 1613689.0}, {"date": "2025-11-13", "close": 19.28, "volume": 5000967.0}, {"date": "2025-11-14", "close": 18.45, "volume": 2163190.0}, {"date": "2025-11-17", "close": 18.17, "volume": 1896978.0}, {"date": "2025-11-18", "close": 18.3, "volume": 1461974.0}, {"date": "2025-11-19", "close": 17.66, "volume": 1239146.0}, {"date": "2025-11-20", "close": 17.44, "volume": 1135361.0}, {"date": "2025-11-21", "close": 16.88, "volume": 2255612.0}, {"date": "2025-11-24", "close": 16.88, "volume": 718727.0}, {"date": "2025-11-25", "close": 16.8, "volume": 1261856.0}, {"date": "2025-11-26", "close": 16.83, "volume": 1006628.0}, {"date": "2025-11-28", "close": 16.86, "volume": 482621.0}, {"date": "2025-12-01", "close": 17.14, "volume": 1134084.0}, {"date": "2025-12-02", "close": 17.81, "volume": 1632831.0}, {"date": "2025-12-03", "close": 18.0, "volume": 1011016.0}, {"date": "2025-12-04", "close": 18.2, "volume": 698662.0}, {"date": "2025-12-05", "close": 18.28, "volume": 731957.0}, {"date": "2025-12-08", "close": 18.1, "volume": 625719.0}, {"date": "2025-12-09", "close": 18.39, "volume": 1702684.0}, {"date": "2025-12-10", "close": 18.5, "volume": 967177.0}, {"date": "2025-12-11", "close": 19.06, "volume": 1719799.0}, {"date": "2025-12-12", "close": 18.82, "volume": 1886948.0}, {"date": "2025-12-15", "close": 17.85, "volume": 1229160.0}, {"date": "2025-12-16", "close": 18.23, "volume": 747289.0}, {"date": "2025-12-17", "close": 18.38, "volume": 628021.0}, {"date": "2025-12-18", "close": 18.7, "volume": 988511.0}, {"date": "2025-12-19", "close": 19.21, "volume": 1221493.0}, {"date": "2025-12-22", "close": 19.24, "volume": 759664.0}, {"date": "2025-12-23", "close": 18.88, "volume": 769777.0}, {"date": "2025-12-24", "close": 18.74, "volume": 230279.0}, {"date": "2025-12-26", "close": 18.41, "volume": 598329.0}, {"date": "2025-12-29", "close": 18.24, "volume": 367635.0}, {"date": "2025-12-30", "close": 17.99, "volume": 504202.0}, {"date": "2025-12-31", "close": 18.03, "volume": 545887.0}, {"date": "2026-01-02", "close": 17.84, "volume": 1170152.0}, {"date": "2026-01-05", "close": 18.06, "volume": 495031.0}, {"date": "2026-01-06", "close": 18.4, "volume": 885819.0}, {"date": "2026-01-07", "close": 18.78, "volume": 761725.0}, {"date": "2026-01-08", "close": 18.35, "volume": 657643.0}, {"date": "2026-01-09", "close": 18.46, "volume": 822877.0}, {"date": "2026-01-12", "close": 18.05, "volume": 710295.0}, {"date": "2026-01-13", "close": 18.0, "volume": 578240.0}, {"date": "2026-01-14", "close": 17.55, "volume": 966884.0}, {"date": "2026-01-15", "close": 17.41, "volume": 1305691.0}, {"date": "2026-01-16", "close": 17.0, "volume": 1865131.0}, {"date": "2026-01-20", "close": 16.38, "volume": 1510909.0}, {"date": "2026-01-21", "close": 15.74, "volume": 3779907.0}, {"date": "2026-01-22", "close": 15.82, "volume": 1566323.0}, {"date": "2026-01-23", "close": 15.87, "volume": 1040291.0}, {"date": "2026-01-26", "close": 16.56, "volume": 1172319.0}, {"date": "2026-01-27", "close": 16.59, "volume": 1882266.0}, {"date": "2026-01-28", "close": 16.01, "volume": 2180539.0}, {"date": "2026-01-29", "close": 15.29, "volume": 2734133.0}, {"date": "2026-01-30", "close": 14.71, "volume": 2134197.0}, {"date": "2026-02-02", "close": 14.9, "volume": 1934178.0}, {"date": "2026-02-03", "close": 14.28, "volume": 3530516.0}, {"date": "2026-02-04", "close": 13.95, "volume": 3553326.0}, {"date": "2026-02-05", "close": 13.59, "volume": 1644837.0}, {"date": "2026-02-06", "close": 14.17, "volume": 2127412.0}, {"date": "2026-02-09", "close": 14.65, "volume": 2014557.0}, {"date": "2026-02-10", "close": 14.94, "volume": 2259571.0}, {"date": "2026-02-11", "close": 14.26, "volume": 3580947.0}, {"date": "2026-02-12", "close": 13.7, "volume": 3481341.0}, {"date": "2026-02-13", "close": 14.64, "volume": 2247245.0}, {"date": "2026-02-17", "close": 14.3, "volume": 1916170.0}, {"date": "2026-02-18", "close": 14.04, "volume": 1790444.0}, {"date": "2026-02-19", "close": 13.78, "volume": 1207268.0}, {"date": "2026-02-20", "close": 13.16, "volume": 1872119.0}, {"date": "2026-02-23", "close": 11.94, "volume": 5802252.0}, {"date": "2026-02-24", "close": 12.63, "volume": 2121900.0}, {"date": "2026-02-25", "close": 13.72, "volume": 3008321.0}, {"date": "2026-02-26", "close": 13.76, "volume": 1641808.0}, {"date": "2026-02-27", "close": 13.34, "volume": 1175065.0}, {"date": "2026-03-02", "close": 13.5, "volume": 1857678.0}, {"date": "2026-03-03", "close": 13.745, "volume": 1544171.0}, {"date": "2026-03-04", "close": 14.16, "volume": 1997572.0}, {"date": "2026-03-05", "close": 15.19, "volume": 2090450.0}, {"date": "2026-03-06", "close": 15.3, "volume": 1427337.0}, {"date": "2026-03-09", "close": 14.93, "volume": 1055119.0}, {"date": "2026-03-10", "close": 14.7, "volume": 1203306.0}, {"date": "2026-03-11", "close": 14.49, "volume": 1010400.0}, {"date": "2026-03-12", "close": 14.53, "volume": 1103904.0}, {"date": "2026-03-13", "close": 14.44, "volume": 958912.0}, {"date": "2026-03-16", "close": 14.4, "volume": 554831.0}, {"date": "2026-03-17", "close": 14.69, "volume": 791205.0}, {"date": "2026-03-18", "close": 14.58, "volume": 975294.0}, {"date": "2026-03-19", "close": 14.84, "volume": 998727.0}, {"date": "2026-03-20", "close": 14.27, "volume": 3359492.0}, {"date": "2026-03-23", "close": 14.84, "volume": 1129272.0}, {"date": "2026-03-24", "close": 14.21, "volume": 1509547.0}, {"date": "2026-03-25", "close": 14.16, "volume": 961858.0}, {"date": "2026-03-26", "close": 13.79, "volume": 1455960.0}, {"date": "2026-03-27", "close": 12.95, "volume": 2378537.0}, {"date": "2026-03-30", "close": 13.23, "volume": 7990561.0}, {"date": "2026-03-31", "close": 13.78, "volume": 1450610.0}, {"date": "2026-04-01", "close": 13.88, "volume": 1109799.0}, {"date": "2026-04-02", "close": 14.0, "volume": 626827.0}, {"date": "2026-04-06", "close": 14.1, "volume": 655309.0}, {"date": "2026-04-07", "close": 14.15, "volume": 875975.0}, {"date": "2026-04-08", "close": 13.43, "volume": 1334914.0}, {"date": "2026-04-09", "close": 12.41, "volume": 2388909.0}, {"date": "2026-04-10", "close": 11.03, "volume": 5103151.0}, {"date": "2026-04-13", "close": 11.795, "volume": 2163900.0}, {"date": "2026-04-14", "close": 11.86, "volume": 2328483.0}, {"date": "2026-04-15", "close": 12.51, "volume": 978855.0}, {"date": "2026-04-16", "close": 12.71, "volume": 1271569.0}, {"date": "2026-04-17", "close": 13.18, "volume": 1582376.0}, {"date": "2026-04-20", "close": 13.38, "volume": 1618661.0}, {"date": "2026-04-21", "close": 13.25, "volume": 1025511.0}, {"date": "2026-04-22", "close": 13.3, "volume": 1714675.0}, {"date": "2026-04-23", "close": 12.73, "volume": 1993506.0}, {"date": "2026-04-24", "close": 12.7, "volume": 2008082.0}, {"date": "2026-04-27", "close": 12.66, "volume": 1781417.0}, {"date": "2026-04-28", "close": 12.68, "volume": 1606688.0}, {"date": "2026-04-29", "close": 12.71, "volume": 830983.0}, {"date": "2026-04-30", "close": 13.0, "volume": 1099414.0}, {"date": "2026-05-01", "close": 13.35, "volume": 3651055.0}, {"date": "2026-05-04", "close": 13.64, "volume": 3421751.0}, {"date": "2026-05-05", "close": 13.59, "volume": 1491198.0}, {"date": "2026-05-06", "close": 13.17, "volume": 1415131.0}, {"date": "2026-05-07", "close": 13.81, "volume": 1808844.0}, {"date": "2026-05-08", "close": 13.62, "volume": 1617314.0}, {"date": "2026-05-11", "close": 13.05, "volume": 1349135.0}, {"date": "2026-05-12", "close": 12.74, "volume": 1789177.0}, {"date": "2026-05-13", "close": 12.1, "volume": 3012371.0}, {"date": "2026-05-14", "close": 13.12, "volume": 6625060.0}, {"date": "2026-05-15", "close": 12.98, "volume": 3484564.0}, {"date": "2026-05-18", "close": 13.63, "volume": 4456855.0}, {"date": "2026-05-19", "close": 13.46, "volume": 2851854.0}, {"date": "2026-05-20", "close": 13.4, "volume": 1679902.0}, {"date": "2026-05-21", "close": 13.17, "volume": 1581224.0}, {"date": "2026-05-22", "close": 13.18, "volume": 1440714.0}, {"date": "2026-05-26", "close": 12.89, "volume": 1520429.0}, {"date": "2026-05-27", "close": 12.7, "volume": 2227329.0}, {"date": "2026-05-28", "close": 13.2, "volume": 1708280.0}, {"date": "2026-05-29", "close": 14.73, "volume": 4600061.0}, {"date": "2026-06-01", "close": 15.87, "volume": 5241926.0}, {"date": "2026-06-02", "close": 14.98, "volume": 1767503.0}, {"date": "2026-06-03", "close": 14.18, "volume": 1551736.0}, {"date": "2026-06-04", "close": 14.29, "volume": 1503512.0}, {"date": "2026-06-05", "close": 13.81, "volume": 1249194.0}, {"date": "2026-06-08", "close": 13.43, "volume": 1319502.0}, {"date": "2026-06-09", "close": 12.98, "volume": 3794406.0}, {"date": "2026-06-10", "close": 12.99, "volume": 1590357.0}, {"date": "2026-06-11", "close": 12.84, "volume": 1296077.0}, {"date": "2026-06-12", "close": 12.84, "volume": 1314224.0}, {"date": "2026-06-15", "close": 13.05, "volume": 1573949.0}, {"date": "2026-06-16", "close": 12.81, "volume": 1095992.0}, {"date": "2026-06-17", "close": 12.47, "volume": 2417389.0}, {"date": "2026-06-18", "close": 12.83, "volume": 4430612.0}, {"date": "2026-06-22", "close": 12.42, "volume": 1961741.0}, {"date": "2026-06-23", "close": 12.74, "volume": 1477360.0}, {"date": "2026-06-24", "close": 12.69, "volume": 1558888.0}, {"date": "2026-06-25", "close": 12.63, "volume": 2357435.0}, {"date": "2026-06-26", "close": 13.76, "volume": 3161425.0}, {"date": "2026-06-29", "close": 14.18, "volume": 1906852.0}, {"date": "2026-06-30", "close": 14.6, "volume": 2400977.0}, {"date": "2026-07-01", "close": 15.45, "volume": 3245912.0}, {"date": "2026-07-02", "close": 15.65, "volume": 3798865.0}, {"date": "2026-07-06", "close": 16.61, "volume": 2325336.0}, {"date": "2026-07-07", "close": 16.57, "volume": 1613857.0}, {"date": "2026-07-08", "close": 16.51, "volume": 1594833.0}, {"date": "2026-07-09", "close": 16.13, "volume": 1137267.0}, {"date": "2026-07-10", "close": 15.94, "volume": 1368586.0}, {"date": "2026-07-13", "close": 16.13, "volume": 2086574.0}, {"date": "2026-07-14", "close": 16.18, "volume": 1251811.0}, {"date": "2026-07-15", "close": 15.83, "volume": 1728330.0}, {"date": "2026-07-16", "close": 15.83, "volume": 1211610.0}, {"date": "2026-07-17", "close": 15.44, "volume": 1093472.0}, {"date": "2026-07-20", "close": 15.37, "volume": 1022952.0}, {"date": "2026-07-21", "close": 14.75, "volume": 1695210.0}, {"date": "2026-07-22", "close": 14.18, "volume": 1811396.0}, {"date": "2026-07-23", "close": 14.06, "volume": 1089291.0}, {"date": "2026-07-24", "close": 14.215, "volume": 957510.0}, {"date": "2026-07-27", "close": 14.64, "volume": 902960.0}, {"date": "2026-07-28", "close": 14.85, "volume": 957704.0}, {"date": "2026-07-29", "close": 15.07, "volume": 1497736.0}, {"date": "2026-07-30", "close": 14.57, "volume": 952549.0}, {"date": "2026-07-31", "close": 14.75, "volume": 650955.0}, {"date": "2026-08-03", "close": 15.07, "volume": 949532.0}, {"date": "2026-08-04", "close": 15.78, "volume": 944377.0}, {"date": "2026-08-05", "close": 15.64, "volume": 691043.0}, {"date": "2026-08-06", "close": 15.46, "volume": 644522.0}, {"date": "2026-08-07", "close": 16.01, "volume": 854976.0}, {"date": "2026-08-10", "close": 15.9, "volume": 861268.0}, {"date": "2026-08-11", "close": 16.03, "volume": 2124534.0}, {"date": "2026-08-12", "close": 15.25, "volume": 2883713.0}, {"date": "2026-08-13", "close": 10.8, "volume": 36750370.0}, {"date": "2026-08-14", "close": 11.14, "volume": 7850058.0}, {"date": "2026-08-17", "close": 10.44, "volume": 8228173.0}, {"date": "2026-08-18", "close": 11.0, "volume": 7730824.0}, {"date": "2026-08-19", "close": 11.24, "volume": 6081344.0}, {"date": "2026-08-20", "close": 11.31, "volume": 4006839.0}, {"date": "2026-08-21", "close": 11.05, "volume": 3814697.0}, {"date": "2026-08-24", "close": 11.49, "volume": 3466609.0}, {"date": "2026-08-25", "close": 11.29, "volume": 2597960.0}, {"date": "2026-08-26", "close": 11.62, "volume": 2378113.0}, {"date": "2026-08-27", "close": 12.29, "volume": 2946266.0}, {"date": "2026-08-28", "close": 11.99, "volume": 1539140.0}, {"date": "2026-08-31", "close": 12.0, "volume": 1330290.0}, {"date": "2026-09-01", "close": 11.85, "volume": 1772339.0}, {"date": "2026-09-02", "close": 11.62, "volume": 2125509.0}, {"date": "2026-09-03", "close": 11.94, "volume": 1361742.0}, {"date": "2026-09-04", "close": 11.45, "volume": 3300322.0}, {"date": "2026-09-08", "close": 11.45, "volume": 3783423.0}, {"date": "2026-09-09", "close": 11.43, "volume": 2627699.0}, {"date": "2026-09-10", "close": 11.325, "volume": 2399597.0}, {"date": "2026-09-11", "close": 11.23, "volume": 2367108.0}, {"date": "2026-09-14", "close": 11.67, "volume": 3543937.0}, {"date": "2026-09-15", "close": 11.25, "volume": 4551891.0}, {"date": "2026-09-16", "close": 11.43, "volume": 2465480.0}, {"date": "2026-09-17", "close": 11.82, "volume": 1841186.0}, {"date": "2026-09-18", "close": 11.62, "volume": 1611459.0}, {"date": "2026-09-21", "close": 11.56, "volume": 4421363.0}, {"date": "2026-09-22", "close": 11.66, "volume": 3618391.0}, {"date": "2026-09-23", "close": 11.5, "volume": 3444396.0}, {"date": "2026-09-24", "close": 11.37, "volume": 1254034.0}, {"date": "2026-09-25", "close": 10.79, "volume": 3429913.0}, {"date": "2026-09-28", "close": 11.07, "volume": 2879048.0}, {"date": "2026-09-29", "close": 10.93, "volume": 3514795.0}, {"date": "2026-09-30", "close": 11.26, "volume": 3114173.0}, {"date": "2026-10-01", "close": 11.14, "volume": 1844553.0}, {"date": "2026-10-02", "close": 11.07, "volume": 2046029.0}, {"date": "2026-10-05", "close": 11.2, "volume": 3111028.0}, {"date": "2026-10-06", "close": 11.37, "volume": 1392424.0}, {"date": "2026-10-07", "close": 11.225, "volume": 1852824.0}, {"date": "2026-10-08", "close": 11.34, "volume": 1056944.0}, {"date": "2026-10-09", "close": 11.26, "volume": 1398553.0}, {"date": "2026-10-12", "close": 11.44, "volume": 1604999.0}, {"date": "2026-10-13", "close": 11.38, "volume": 2207290.0}, {"date": "2026-10-14", "close": 10.83, "volume": 1966971.0}, {"date": "2026-10-15", "close": 11.38, "volume": 2615357.0}, {"date": "2026-10-16", "close": 11.03, "volume": 1532337.0}, {"date": "2026-10-19", "close": 11.145, "volume": 1043057.0}, {"date": "2026-10-20", "close": 11.37, "volume": 1272999.0}, {"date": "2026-10-21", "close": 11.5, "volume": 885728.0}, {"date": "2026-10-22", "close": 11.79, "volume": 1427888.0}, {"date": "2026-10-23", "close": 12.1, "volume": 1393987.0}, {"date": "2026-10-26", "close": 12.23, "volume": 986583.0}, {"date": "2026-10-27", "close": 11.93, "volume": 1304256.0}, {"date": "2026-10-28", "close": 11.92, "volume": 918196.0}, {"date": "2026-10-29", "close": 12.28, "volume": 2115748.0}, {"date": "2026-10-30", "close": 12.15, "volume": 1741430.0}], "refreshing": true}