{"ticker": "CXM", "overview": {"cik": "1569345", "ticker": "CXM", "name": "Sprinklr, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001528597-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009963", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001967575-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002018050-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001866802-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001748979-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001820664-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001528597-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009558", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009557", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009556", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009555", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009554", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009552", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009499", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001569345-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001569345-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002144468-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002151121-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0002151121-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347899", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001967575-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007903", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003097", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0002144468-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 850500.0, "sell_n": 1, "sell_sum": 498947.44999999995, "net": 351552.55000000005, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-10-13"}, "metrics": {"ticker": "CXM", "has_prices": true, "as_of": "2026-10-14", "last": 5.63, "prev_close": 5.63, "change": 0.0, "change_pct": 0.0, "session_volume": 2085030.0, "vwap_5": 5.537351681234714, "vwap_20": 5.286773809601584, "vwap_60": 6.283090701877918, "vwap_250": 6.006592152611613, "high_52w": 8.21, "low_52w": 4.82, "avg_volume_20": 2724629.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001164644-26-000008", "src": "INSIDERS", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Jr Stephen M. Ward", "who_key": "WARD JR STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 850500.0, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $850K of CXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1569345/000116464426000008/0001164644-26-000008-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29739}, {"id": "0002151121-26-000004", "src": "INSIDERS", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Jordi Ribas", "who_key": "Ribas Jordi", "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": "United States", "headline": "Director files routine paperwork on CXM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151121/000215112126000004/0002151121-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111819}, {"id": "0002144468-26-000004", "src": "INSIDERS", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Thomas Addis", "who_key": "Addis Thomas", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CXM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144468/000214446826000004/0002144468-26-000004-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "0001967575-26-000010", "src": "INSIDERS", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Jacob Scott", "who_key": "Scott Jacob", "role": "GENERAL COUNSEL AND CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 498947.44999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $499K of CXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1967575/000196757526000010/0001967575-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121899}, {"id": "13DG-0002012383-26-003097", "src": "13DG", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.7% passive stake in CXM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003097-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100121-26-000699", "src": "13DG", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Sprinklr, Inc.", "who_key": "Sprinklr, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Sprinklr, Inc. crosses 5% of CXM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569345/0002100121-26-000699-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002315", "src": "13DG", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Sprinklr, Inc.", "who_key": "Sprinklr, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Sprinklr, Inc. adjusts its stake in CXM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569345/0000102909-26-002315-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "recent_buys": [{"id": "0001164644-26-000008", "src": "INSIDERS", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Jr Stephen M. Ward", "who_key": "WARD JR STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 850500.0, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $850K of CXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1569345/000116464426000008/0001164644-26-000008-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29739}], "institutional": [{"id": "13DG-0002012383-26-003097", "src": "13DG", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.7% passive stake in CXM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003097-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100121-26-000699", "src": "13DG", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Sprinklr, Inc.", "who_key": "Sprinklr, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Sprinklr, Inc. crosses 5% of CXM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569345/0002100121-26-000699-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002315", "src": "13DG", "ticker": "CXM", "cik": "1569345", "company": "Sprinklr, Inc.", "company_raw": "Sprinklr, Inc.", "who": "Sprinklr, Inc.", "who_key": "Sprinklr, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Sprinklr, Inc. adjusts its stake in CXM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569345/0000102909-26-002315-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sprinklr, Inc. Class A Common Stock", "new_value": "Sprinklr, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001569345", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001569345", "applied": 1, "detected_at": "2026-09-11T07:46:59.477463"}]}, "key_people": [{"who": "Jr Stephen M. Ward", "who_key": "WARD JR STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 850500.0, "sold": 0, "net": 850500.0, "trades": 1, "top_score": 65.2, "lean": "buying", "history": [{"action": "BUY", "amount": 850500.0, "date": "2026-10-13", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1569345/000116464426000008/0001164644-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 850500.0, "date": "2026-10-13", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1569345/000116464426000008/0001164644-26-000008-index.htm"}}, {"who": "Jacob Scott", "who_key": "Scott Jacob", "role": "GENERAL COUNSEL AND CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 498947.44999999995, "net": -498947.44999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 498947.44999999995, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967575/000196757526000010/0001967575-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 498947.44999999995, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967575/000196757526000010/0001967575-26-000010-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -498947.44999999995}, {"date": "2026-10-13", "net": 850500.0}], "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001528597-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009963", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001967575-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002018050-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001866802-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001748979-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001820664-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001528597-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009558", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009557", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009556", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009555", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009554", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009552", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009499", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001569345-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001569345-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002144468-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002151121-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0002151121-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347899", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001967575-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007903", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003097", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0002144468-26-000002", "price_sensitive": false}], "performance": {"ticker": "CXM", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-14"}, "buys": [{"who": "WARD JR STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 850500.0, "date": "2026-10-13", "score": 65.2, "ref_price": 5.63, "return": 0.0}]}, "price_series": [{"date": "2021-06-23", "close": 17.6, "volume": 16185840.0}, {"date": "2021-06-24", "close": 19.64, "volume": 4887870.0}, {"date": "2021-06-25", "close": 20.54, "volume": 2020627.0}, {"date": "2021-06-28", "close": 24.01, "volume": 2773282.0}, {"date": "2021-06-29", "close": 23.16, "volume": 3486554.0}, {"date": "2021-06-30", "close": 20.59, "volume": 2006468.0}, {"date": "2021-07-01", "close": 19.86, "volume": 1204895.0}, {"date": "2021-07-02", "close": 20.88, "volume": 689351.0}, {"date": "2021-07-06", "close": 19.83, "volume": 789225.0}, {"date": "2021-07-07", "close": 19.73, "volume": 874208.0}, {"date": "2021-07-08", "close": 19.58, "volume": 950249.0}, {"date": "2021-07-09", "close": 22.37, "volume": 1353615.0}, {"date": "2021-07-12", "close": 22.34, "volume": 784185.0}, {"date": "2021-07-13", "close": 22.16, "volume": 456864.0}, {"date": "2021-07-14", "close": 19.44, "volume": 1101998.0}, {"date": "2021-07-15", "close": 19.51, "volume": 658616.0}, {"date": "2021-07-16", "close": 19.08, "volume": 356045.0}, {"date": "2021-07-19", "close": 18.96, "volume": 508178.0}, {"date": "2021-07-20", "close": 19.61, "volume": 345976.0}, {"date": "2021-07-21", "close": 19.68, "volume": 669635.0}, {"date": "2021-07-22", "close": 19.07, "volume": 269018.0}, {"date": "2021-07-23", "close": 19.08, "volume": 585557.0}, {"date": "2021-07-26", "close": 19.37, "volume": 401392.0}, {"date": "2021-07-27", "close": 19.0, "volume": 285287.0}, {"date": "2021-07-28", "close": 18.9, "volume": 410808.0}, {"date": "2021-07-29", "close": 18.55, "volume": 727678.0}, {"date": "2021-07-30", "close": 19.34, "volume": 278349.0}, {"date": "2021-08-02", "close": 20.36, "volume": 423983.0}, {"date": "2021-08-03", "close": 19.84, "volume": 323239.0}, {"date": "2021-08-04", "close": 18.88, "volume": 554907.0}, {"date": "2021-08-05", "close": 18.62, "volume": 439427.0}, {"date": "2021-08-06", "close": 18.42, "volume": 438979.0}, {"date": "2021-08-09", "close": 18.66, "volume": 256858.0}, {"date": "2021-08-10", "close": 19.31, "volume": 390329.0}, {"date": "2021-08-11", "close": 18.7, "volume": 297359.0}, {"date": "2021-08-12", "close": 18.85, "volume": 132996.0}, {"date": "2021-08-13", "close": 19.4, "volume": 165356.0}, {"date": "2021-08-16", "close": 19.91, "volume": 257919.0}, {"date": "2021-08-17", "close": 19.09, "volume": 597644.0}, {"date": "2021-08-18", "close": 19.22, "volume": 276308.0}, {"date": "2021-08-19", "close": 18.7, "volume": 399825.0}, {"date": "2021-08-20", "close": 18.25, "volume": 435828.0}, {"date": "2021-08-23", "close": 17.81, "volume": 372151.0}, {"date": "2021-08-24", "close": 17.83, "volume": 422040.0}, {"date": "2021-08-25", "close": 16.78, "volume": 900784.0}, {"date": "2021-08-26", "close": 16.2, "volume": 594370.0}, {"date": "2021-08-27", "close": 16.18, "volume": 443558.0}, {"date": "2021-08-30", "close": 15.75, "volume": 556040.0}, {"date": "2021-08-31", "close": 15.68, "volume": 326296.0}, {"date": "2021-09-01", "close": 15.51, "volume": 367424.0}, {"date": "2021-09-02", "close": 15.64, "volume": 426084.0}, {"date": "2021-09-03", "close": 15.38, "volume": 254195.0}, {"date": "2021-09-07", "close": 16.48, "volume": 1063976.0}, {"date": "2021-09-08", "close": 17.47, "volume": 1073336.0}, {"date": "2021-09-09", "close": 19.59, "volume": 1553976.0}, {"date": "2021-09-10", "close": 18.66, "volume": 1131747.0}, {"date": "2021-09-13", "close": 18.1, "volume": 505682.0}, {"date": "2021-09-14", "close": 17.5, "volume": 437040.0}, {"date": "2021-09-15", "close": 18.0, "volume": 321264.0}, {"date": "2021-09-16", "close": 18.93, "volume": 319152.0}, {"date": "2021-09-17", "close": 18.01, "volume": 984581.0}, {"date": "2021-09-20", "close": 18.57, "volume": 532123.0}, {"date": "2021-09-21", "close": 17.5, "volume": 500798.0}, {"date": "2021-09-22", "close": 18.88, "volume": 499176.0}, {"date": "2021-09-23", "close": 19.22, "volume": 270931.0}, {"date": "2021-09-24", "close": 18.61, "volume": 501623.0}, {"date": "2021-09-27", "close": 18.69, "volume": 337376.0}, {"date": "2021-09-28", "close": 17.95, "volume": 303852.0}, {"date": "2021-09-29", "close": 17.93, "volume": 489809.0}, {"date": "2021-09-30", "close": 17.5, "volume": 391468.0}, {"date": "2021-10-01", "close": 17.7, "volume": 539493.0}, {"date": "2021-10-04", "close": 17.02, "volume": 371315.0}, {"date": "2021-10-05", "close": 16.38, "volume": 343284.0}, {"date": "2021-10-06", "close": 16.21, "volume": 685962.0}, {"date": "2021-10-07", "close": 16.93, "volume": 512032.0}, {"date": "2021-10-08", "close": 16.88, "volume": 246900.0}, {"date": "2021-10-11", "close": 16.2, "volume": 419980.0}, {"date": "2021-10-12", "close": 16.77, "volume": 451145.0}, {"date": "2021-10-13", "close": 16.66, "volume": 259057.0}, {"date": "2021-10-14", "close": 17.49, "volume": 492275.0}, {"date": "2021-10-15", "close": 17.03, "volume": 265197.0}, {"date": "2021-10-18", "close": 16.86, "volume": 392375.0}, {"date": "2021-10-19", "close": 17.04, "volume": 415008.0}, {"date": "2021-10-20", "close": 16.95, "volume": 144501.0}, {"date": "2021-10-21", "close": 17.76, "volume": 296707.0}, {"date": "2021-10-22", "close": 17.55, "volume": 143970.0}, {"date": "2021-10-25", "close": 18.2, "volume": 272607.0}, {"date": "2021-10-26", "close": 17.57, "volume": 141453.0}, {"date": "2021-10-27", "close": 17.47, "volume": 195281.0}, {"date": "2021-10-28", "close": 17.96, "volume": 166200.0}, {"date": "2021-10-29", "close": 19.3, "volume": 495949.0}, {"date": "2021-11-01", "close": 19.7, "volume": 518051.0}, {"date": "2021-11-02", "close": 20.01, "volume": 277890.0}, {"date": "2021-11-03", "close": 17.93, "volume": 708680.0}, {"date": "2021-11-04", "close": 17.69, "volume": 311984.0}, {"date": "2021-11-05", "close": 17.29, "volume": 1082448.0}, {"date": "2021-11-08", "close": 18.42, "volume": 566673.0}, {"date": "2021-11-09", "close": 18.66, "volume": 279624.0}, {"date": "2021-11-10", "close": 17.81, "volume": 359056.0}, {"date": "2021-11-11", "close": 18.02, "volume": 247923.0}, {"date": "2021-11-12", "close": 18.29, "volume": 193092.0}, {"date": "2021-11-15", "close": 18.06, "volume": 236000.0}, {"date": "2021-11-16", "close": 17.92, "volume": 329309.0}, {"date": "2021-11-17", "close": 17.77, "volume": 329833.0}, {"date": "2021-11-18", "close": 17.18, "volume": 349153.0}, {"date": "2021-11-19", "close": 16.67, "volume": 464445.0}, {"date": "2021-11-22", "close": 15.46, "volume": 562804.0}, {"date": "2021-11-23", "close": 14.79, "volume": 544285.0}, {"date": "2021-11-24", "close": 15.19, "volume": 409058.0}, {"date": "2021-11-26", "close": 15.18, "volume": 257468.0}, {"date": "2021-11-29", "close": 14.64, "volume": 1000288.0}, {"date": "2021-11-30", "close": 14.43, "volume": 1682743.0}, {"date": "2021-12-01", "close": 12.99, "volume": 576547.0}, {"date": "2021-12-02", "close": 13.45, "volume": 483327.0}, {"date": "2021-12-03", "close": 13.12, "volume": 878729.0}, {"date": "2021-12-06", "close": 12.47, "volume": 745737.0}, {"date": "2021-12-07", "close": 13.69, "volume": 958003.0}, {"date": "2021-12-08", "close": 14.11, "volume": 317453.0}, {"date": "2021-12-09", "close": 13.51, "volume": 495706.0}, {"date": "2021-12-10", "close": 15.03, "volume": 3138657.0}, {"date": "2021-12-13", "close": 15.82, "volume": 1216455.0}, {"date": "2021-12-14", "close": 14.65, "volume": 6660013.0}, {"date": "2021-12-15", "close": 15.11, "volume": 857759.0}, {"date": "2021-12-16", "close": 14.27, "volume": 1767118.0}, {"date": "2021-12-17", "close": 14.63, "volume": 892258.0}, {"date": "2021-12-20", "close": 14.16, "volume": 544050.0}, {"date": "2021-12-21", "close": 15.05, "volume": 1122793.0}, {"date": "2021-12-22", "close": 15.44, "volume": 1283367.0}, {"date": "2021-12-23", "close": 16.02, "volume": 687804.0}, {"date": "2021-12-27", "close": 16.0, "volume": 929119.0}, {"date": "2021-12-28", "close": 15.9, "volume": 896048.0}, {"date": "2021-12-29", "close": 15.76, "volume": 915082.0}, {"date": "2021-12-30", "close": 15.83, "volume": 936411.0}, {"date": "2021-12-31", "close": 15.87, "volume": 550333.0}, {"date": "2022-01-03", "close": 15.93, "volume": 399744.0}, {"date": "2022-01-04", "close": 15.67, "volume": 528511.0}, {"date": "2022-01-05", "close": 14.85, "volume": 744346.0}, {"date": "2022-01-06", "close": 14.78, "volume": 663322.0}, {"date": "2022-01-07", "close": 14.8, "volume": 431406.0}, {"date": "2022-01-10", "close": 14.34, "volume": 601294.0}, {"date": "2022-01-11", "close": 14.91, "volume": 397805.0}, {"date": "2022-01-12", "close": 14.34, "volume": 480091.0}, {"date": "2022-01-13", "close": 13.72, "volume": 917130.0}, {"date": "2022-01-14", "close": 13.27, "volume": 1100729.0}, {"date": "2022-01-18", "close": 12.69, "volume": 1073571.0}, {"date": "2022-01-19", "close": 12.51, "volume": 1416042.0}, {"date": "2022-01-20", "close": 11.57, "volume": 1374227.0}, {"date": "2022-01-21", "close": 10.74, "volume": 2379430.0}, {"date": "2022-01-24", "close": 10.77, "volume": 1831361.0}, {"date": "2022-01-25", "close": 10.35, "volume": 1195221.0}, {"date": "2022-01-26", "close": 10.47, "volume": 1454330.0}, {"date": "2022-01-27", "close": 10.26, "volume": 546104.0}, {"date": "2022-01-28", "close": 10.58, "volume": 467418.0}, {"date": "2022-01-31", "close": 11.25, "volume": 587716.0}, {"date": "2022-02-01", "close": 11.45, "volume": 500846.0}, {"date": "2022-02-02", "close": 11.06, "volume": 511177.0}, {"date": "2022-02-03", "close": 10.52, "volume": 487448.0}, {"date": "2022-02-04", "close": 10.98, "volume": 341343.0}, {"date": "2022-02-07", "close": 10.97, "volume": 266343.0}, {"date": "2022-02-08", "close": 11.17, "volume": 237775.0}, {"date": "2022-02-09", "close": 11.56, "volume": 259527.0}, {"date": "2022-02-10", "close": 11.47, "volume": 1176399.0}, {"date": "2022-02-11", "close": 10.87, "volume": 547788.0}, {"date": "2022-02-14", "close": 11.84, "volume": 1156048.0}, {"date": "2022-02-15", "close": 12.54, "volume": 1159058.0}, {"date": "2022-02-16", "close": 12.51, "volume": 645752.0}, {"date": "2022-02-17", "close": 12.01, "volume": 492743.0}, {"date": "2022-02-18", "close": 11.83, "volume": 3177141.0}, {"date": "2022-02-22", "close": 11.61, "volume": 589578.0}, {"date": "2022-02-23", "close": 11.4, "volume": 685710.0}, {"date": "2022-02-24", "close": 11.58, "volume": 860018.0}, {"date": "2022-02-25", "close": 11.72, "volume": 772145.0}, {"date": "2022-02-28", "close": 12.0, "volume": 2653208.0}, {"date": "2022-03-01", "close": 12.23, "volume": 675646.0}, {"date": "2022-03-02", "close": 12.63, "volume": 531964.0}, {"date": "2022-03-03", "close": 12.59, "volume": 542913.0}, {"date": "2022-03-04", "close": 11.84, "volume": 884693.0}, {"date": "2022-03-07", "close": 11.06, "volume": 902824.0}, {"date": "2022-03-08", "close": 11.36, "volume": 737547.0}, {"date": "2022-03-09", "close": 12.18, "volume": 947806.0}, {"date": "2022-03-10", "close": 12.24, "volume": 651879.0}, {"date": "2022-03-11", "close": 11.22, "volume": 638785.0}, {"date": "2022-03-14", "close": 10.65, "volume": 688007.0}, {"date": "2022-03-15", "close": 11.1, "volume": 593678.0}, {"date": "2022-03-16", "close": 12.02, "volume": 1135403.0}, {"date": "2022-03-17", "close": 12.0, "volume": 1331518.0}, {"date": "2022-03-18", "close": 11.88, "volume": 2956039.0}, {"date": "2022-03-21", "close": 11.33, "volume": 1437579.0}, {"date": "2022-03-22", "close": 11.97, "volume": 1131022.0}, {"date": "2022-03-23", "close": 11.66, "volume": 457213.0}, {"date": "2022-03-24", "close": 12.02, "volume": 557976.0}, {"date": "2022-03-25", "close": 11.53, "volume": 457971.0}, {"date": "2022-03-28", "close": 11.63, "volume": 376424.0}, {"date": "2022-03-29", "close": 12.25, "volume": 445137.0}, {"date": "2022-03-30", "close": 12.11, "volume": 451993.0}, {"date": "2022-03-31", "close": 11.9, "volume": 645038.0}, {"date": "2022-04-01", "close": 12.0, "volume": 466409.0}, {"date": "2022-04-04", "close": 12.39, "volume": 546650.0}, {"date": "2022-04-05", "close": 11.8, "volume": 420640.0}, {"date": "2022-04-06", "close": 11.39, "volume": 583544.0}, {"date": "2022-04-07", "close": 13.8, "volume": 2614051.0}, {"date": "2022-04-08", "close": 13.79, "volume": 1103535.0}, {"date": "2022-04-11", "close": 13.81, "volume": 1321540.0}, {"date": "2022-04-12", "close": 13.81, "volume": 855513.0}, {"date": "2022-04-13", "close": 14.39, "volume": 944151.0}, {"date": "2022-04-14", "close": 13.81, "volume": 456554.0}, {"date": "2022-04-18", "close": 13.42, "volume": 439938.0}, {"date": "2022-04-19", "close": 13.61, "volume": 313801.0}, {"date": "2022-04-20", "close": 13.45, "volume": 469905.0}, {"date": "2022-04-21", "close": 13.2, "volume": 435775.0}, {"date": "2022-04-22", "close": 13.03, "volume": 189309.0}, {"date": "2022-04-25", "close": 13.67, "volume": 326893.0}, {"date": "2022-04-26", "close": 13.5, "volume": 384061.0}, {"date": "2022-04-27", "close": 13.62, "volume": 346578.0}, {"date": "2022-04-28", "close": 14.19, "volume": 437487.0}, {"date": "2022-04-29", "close": 13.65, "volume": 418360.0}, {"date": "2022-05-02", "close": 14.08, "volume": 286541.0}, {"date": "2022-05-03", "close": 13.56, "volume": 322259.0}, {"date": "2022-05-04", "close": 14.2, "volume": 460794.0}, {"date": "2022-05-05", "close": 13.43, "volume": 272518.0}, {"date": "2022-05-06", "close": 13.2, "volume": 316876.0}, {"date": "2022-05-09", "close": 12.52, "volume": 403586.0}, {"date": "2022-05-10", "close": 11.97, "volume": 577110.0}, {"date": "2022-05-11", "close": 11.03, "volume": 504771.0}, {"date": "2022-05-12", "close": 10.78, "volume": 575544.0}, {"date": "2022-05-13", "close": 11.27, "volume": 592038.0}, {"date": "2022-05-16", "close": 11.24, "volume": 352519.0}, {"date": "2022-05-17", "close": 11.37, "volume": 421039.0}, {"date": "2022-05-18", "close": 10.82, "volume": 278562.0}, {"date": "2022-05-19", "close": 11.14, "volume": 563933.0}, {"date": "2022-05-20", "close": 11.31, "volume": 389379.0}, {"date": "2022-05-23", "close": 11.3, "volume": 295529.0}, {"date": "2022-05-24", "close": 10.62, "volume": 390861.0}, {"date": "2022-05-25", "close": 10.96, "volume": 352671.0}, {"date": "2022-05-26", "close": 12.01, "volume": 734192.0}, {"date": "2022-05-27", "close": 13.09, "volume": 483659.0}, {"date": "2022-05-31", "close": 12.66, "volume": 1313169.0}, {"date": "2022-06-01", "close": 12.67, "volume": 394923.0}, {"date": "2022-06-02", "close": 13.18, "volume": 456653.0}, {"date": "2022-06-03", "close": 13.03, "volume": 271425.0}, {"date": "2022-06-06", "close": 11.98, "volume": 846875.0}, {"date": "2022-06-07", "close": 12.03, "volume": 337036.0}, {"date": "2022-06-08", "close": 12.21, "volume": 469364.0}, {"date": "2022-06-09", "close": 11.74, "volume": 375607.0}, {"date": "2022-06-10", "close": 10.98, "volume": 505934.0}, {"date": "2022-06-13", "close": 9.83, "volume": 499013.0}, {"date": "2022-06-14", "close": 10.04, "volume": 1323770.0}, {"date": "2022-06-15", "close": 10.34, "volume": 1378613.0}, {"date": "2022-06-16", "close": 9.84, "volume": 1292296.0}, {"date": "2022-06-17", "close": 10.27, "volume": 1443439.0}, {"date": "2022-06-21", "close": 10.16, "volume": 1292296.0}, {"date": "2022-06-22", "close": 10.27, "volume": 845072.0}, {"date": "2022-06-23", "close": 11.15, "volume": 655532.0}, {"date": "2022-06-24", "close": 11.57, "volume": 448335.0}, {"date": "2022-06-27", "close": 11.39, "volume": 374601.0}, {"date": "2022-06-28", "close": 10.54, "volume": 668641.0}, {"date": "2022-06-29", "close": 10.4, "volume": 473060.0}, {"date": "2022-06-30", "close": 10.11, "volume": 893737.0}, {"date": "2022-07-01", "close": 10.11, "volume": 957380.0}, {"date": "2022-07-05", "close": 11.03, "volume": 1292821.0}, {"date": "2022-07-06", "close": 11.15, "volume": 500582.0}, {"date": "2022-07-07", "close": 11.29, "volume": 442952.0}, {"date": "2022-07-08", "close": 11.02, "volume": 505506.0}, {"date": "2022-07-11", "close": 10.82, "volume": 343570.0}, {"date": "2022-07-12", "close": 10.47, "volume": 693920.0}, {"date": "2022-07-13", "close": 10.37, "volume": 625006.0}, {"date": "2022-07-14", "close": 10.33, "volume": 398799.0}, {"date": "2022-07-15", "close": 10.53, "volume": 481140.0}, {"date": "2022-07-18", "close": 10.84, "volume": 412775.0}, {"date": "2022-07-19", "close": 10.82, "volume": 331558.0}, {"date": "2022-07-20", "close": 11.47, "volume": 415910.0}, {"date": "2022-07-21", "close": 11.77, "volume": 325151.0}, {"date": "2022-07-22", "close": 11.35, "volume": 443210.0}, {"date": "2022-07-25", "close": 11.19, "volume": 287275.0}, {"date": "2022-07-26", "close": 10.67, "volume": 267569.0}, {"date": "2022-07-27", "close": 11.13, "volume": 474178.0}, {"date": "2022-07-28", "close": 11.28, "volume": 213695.0}, {"date": "2022-07-29", "close": 11.34, "volume": 515741.0}, {"date": "2022-08-01", "close": 11.53, "volume": 505806.0}, {"date": "2022-08-02", "close": 11.7, "volume": 258248.0}, {"date": "2022-08-03", "close": 12.34, "volume": 277806.0}, {"date": "2022-08-04", "close": 12.68, "volume": 311253.0}, {"date": "2022-08-05", "close": 12.61, "volume": 203612.0}, {"date": "2022-08-08", "close": 12.8, "volume": 360319.0}, {"date": "2022-08-09", "close": 12.36, "volume": 234241.0}, {"date": "2022-08-10", "close": 12.87, "volume": 164265.0}, {"date": "2022-08-11", "close": 12.58, "volume": 329830.0}, {"date": "2022-08-12", "close": 12.79, "volume": 231716.0}, {"date": "2022-08-15", "close": 12.68, "volume": 413903.0}, {"date": "2022-08-16", "close": 12.72, "volume": 297146.0}, {"date": "2022-08-17", "close": 11.89, "volume": 236813.0}, {"date": "2022-08-18", "close": 12.01, "volume": 230808.0}, {"date": "2022-08-19", "close": 11.71, "volume": 738018.0}, {"date": "2022-08-22", "close": 11.43, "volume": 241079.0}, {"date": "2022-08-23", "close": 11.48, "volume": 200152.0}, {"date": "2022-08-24", "close": 11.94, "volume": 170000.0}, {"date": "2022-08-25", "close": 12.42, "volume": 226705.0}, {"date": "2022-08-26", "close": 11.71, "volume": 385079.0}, {"date": "2022-08-29", "close": 11.83, "volume": 299147.0}, {"date": "2022-08-30", "close": 11.82, "volume": 195202.0}, {"date": "2022-08-31", "close": 11.86, "volume": 723320.0}, {"date": "2022-09-01", "close": 11.32, "volume": 443899.0}, {"date": "2022-09-02", "close": 11.3, "volume": 246384.0}, {"date": "2022-09-06", "close": 11.27, "volume": 387929.0}, {"date": "2022-09-07", "close": 11.49, "volume": 347359.0}, {"date": "2022-09-08", "close": 11.56, "volume": 565734.0}, {"date": "2022-09-09", "close": 12.3, "volume": 1455473.0}, {"date": "2022-09-12", "close": 13.29, "volume": 1015619.0}, {"date": "2022-09-13", "close": 12.49, "volume": 1021180.0}, {"date": "2022-09-14", "close": 10.96, "volume": 2553901.0}, {"date": "2022-09-15", "close": 10.71, "volume": 1311789.0}, {"date": "2022-09-16", "close": 10.19, "volume": 2391326.0}, {"date": "2022-09-19", "close": 10.15, "volume": 886156.0}, {"date": "2022-09-20", "close": 9.94, "volume": 1469941.0}, {"date": "2022-09-21", "close": 9.94, "volume": 905425.0}, {"date": "2022-09-22", "close": 9.65, "volume": 556411.0}, {"date": "2022-09-23", "close": 9.34, "volume": 727943.0}, {"date": "2022-09-26", "close": 8.98, "volume": 1365336.0}, {"date": "2022-09-27", "close": 9.0, "volume": 1533334.0}, {"date": "2022-09-28", "close": 9.38, "volume": 1031660.0}, {"date": "2022-09-29", "close": 9.2, "volume": 948682.0}, {"date": "2022-09-30", "close": 9.22, "volume": 762292.0}, {"date": "2022-10-03", "close": 9.51, "volume": 602654.0}, {"date": "2022-10-04", "close": 10.0, "volume": 670399.0}, {"date": "2022-10-05", "close": 10.22, "volume": 436989.0}, {"date": "2022-10-06", "close": 10.12, "volume": 410466.0}, {"date": "2022-10-07", "close": 9.78, "volume": 583963.0}, {"date": "2022-10-10", "close": 9.03, "volume": 410237.0}, {"date": "2022-10-11", "close": 8.79, "volume": 683458.0}, {"date": "2022-10-12", "close": 8.85, "volume": 570572.0}, {"date": "2022-10-13", "close": 8.81, "volume": 403340.0}, {"date": "2022-10-14", "close": 8.51, "volume": 374720.0}, {"date": "2022-10-17", "close": 8.96, "volume": 456565.0}, {"date": "2022-10-18", "close": 9.12, "volume": 343220.0}, {"date": "2022-10-19", "close": 8.99, "volume": 427729.0}, {"date": "2022-10-20", "close": 9.31, "volume": 379030.0}, {"date": "2022-10-21", "close": 9.17, "volume": 682783.0}, {"date": "2022-10-24", "close": 8.94, "volume": 534751.0}, {"date": "2022-10-25", "close": 9.31, "volume": 385574.0}, {"date": "2022-10-26", "close": 9.24, "volume": 465895.0}, {"date": "2022-10-27", "close": 9.31, "volume": 435778.0}, {"date": "2022-10-28", "close": 9.37, "volume": 530490.0}, {"date": "2022-10-31", "close": 9.25, "volume": 493902.0}, {"date": "2022-11-01", "close": 9.01, "volume": 713724.0}, {"date": "2022-11-02", "close": 8.45, "volume": 538129.0}, {"date": "2022-11-03", "close": 8.26, "volume": 274528.0}, {"date": "2022-11-04", "close": 8.0, "volume": 524544.0}, {"date": "2022-11-07", "close": 8.01, "volume": 432001.0}, {"date": "2022-11-08", "close": 8.01, "volume": 494253.0}, {"date": "2022-11-09", "close": 7.79, "volume": 243834.0}, {"date": "2022-11-10", "close": 8.47, "volume": 516420.0}, {"date": "2022-11-11", "close": 8.63, "volume": 640300.0}, {"date": "2022-11-14", "close": 8.3, "volume": 428629.0}, {"date": "2022-11-15", "close": 8.69, "volume": 365091.0}, {"date": "2022-11-16", "close": 8.51, "volume": 264718.0}, {"date": "2022-11-17", "close": 8.33, "volume": 509400.0}, {"date": "2022-11-18", "close": 8.19, "volume": 356811.0}, {"date": "2022-11-21", "close": 8.11, "volume": 327123.0}, {"date": "2022-11-22", "close": 8.33, "volume": 216974.0}, {"date": "2022-11-23", "close": 8.52, "volume": 263269.0}, {"date": "2022-11-25", "close": 8.48, "volume": 201354.0}, {"date": "2022-11-28", "close": 8.41, "volume": 255487.0}, {"date": "2022-11-29", "close": 8.31, "volume": 260601.0}, {"date": "2022-11-30", "close": 8.58, "volume": 485867.0}, {"date": "2022-12-01", "close": 8.74, "volume": 403689.0}, {"date": "2022-12-02", "close": 8.58, "volume": 340037.0}, {"date": "2022-12-05", "close": 8.29, "volume": 423131.0}, {"date": "2022-12-06", "close": 8.25, "volume": 473112.0}, {"date": "2022-12-07", "close": 8.26, "volume": 978610.0}, {"date": "2022-12-08", "close": 8.48, "volume": 557929.0}, {"date": "2022-12-09", "close": 8.53, "volume": 554683.0}, {"date": "2022-12-12", "close": 8.74, "volume": 694153.0}, {"date": "2022-12-13", "close": 8.83, "volume": 890806.0}, {"date": "2022-12-14", "close": 8.89, "volume": 1001130.0}, {"date": "2022-12-15", "close": 8.78, "volume": 1443366.0}, {"date": "2022-12-16", "close": 8.84, "volume": 1264570.0}, {"date": "2022-12-19", "close": 8.35, "volume": 857123.0}, {"date": "2022-12-20", "close": 8.38, "volume": 592162.0}, {"date": "2022-12-21", "close": 8.3, "volume": 369204.0}, {"date": "2022-12-22", "close": 8.14, "volume": 459586.0}, {"date": "2022-12-23", "close": 7.84, "volume": 1014009.0}, {"date": "2022-12-27", "close": 7.67, "volume": 359069.0}, {"date": "2022-12-28", "close": 7.58, "volume": 415736.0}, {"date": "2022-12-29", "close": 7.85, "volume": 418406.0}, {"date": "2022-12-30", "close": 8.17, "volume": 396147.0}, {"date": "2023-01-03", "close": 8.07, "volume": 422131.0}, {"date": "2023-01-04", "close": 8.11, "volume": 253929.0}, {"date": "2023-01-05", "close": 7.85, "volume": 410429.0}, {"date": "2023-01-06", "close": 7.76, "volume": 241638.0}, {"date": "2023-01-09", "close": 7.96, "volume": 714567.0}, {"date": "2023-01-10", "close": 8.14, "volume": 495349.0}, {"date": "2023-01-11", "close": 8.42, "volume": 581779.0}, {"date": "2023-01-12", "close": 8.41, "volume": 706210.0}, {"date": "2023-01-13", "close": 8.41, "volume": 459293.0}, {"date": "2023-01-17", "close": 8.5, "volume": 622241.0}, {"date": "2023-01-18", "close": 8.32, "volume": 598799.0}, {"date": "2023-01-19", "close": 8.5, "volume": 479053.0}, {"date": "2023-01-20", "close": 8.79, "volume": 960413.0}, {"date": "2023-01-23", "close": 8.79, "volume": 832770.0}, {"date": "2023-01-24", "close": 9.34, "volume": 791946.0}, {"date": "2023-01-25", "close": 9.54, "volume": 605356.0}, {"date": "2023-01-26", "close": 9.74, "volume": 607762.0}, {"date": "2023-01-27", "close": 10.0, "volume": 779345.0}, {"date": "2023-01-30", "close": 9.97, "volume": 671653.0}, {"date": "2023-01-31", "close": 9.94, "volume": 1065277.0}, {"date": "2023-02-01", "close": 10.4, "volume": 1415266.0}, {"date": "2023-02-02", "close": 10.9, "volume": 1500413.0}, {"date": "2023-02-03", "close": 10.62, "volume": 1086126.0}, {"date": "2023-02-06", "close": 10.55, "volume": 469358.0}, {"date": "2023-02-07", "close": 10.61, "volume": 1078404.0}, {"date": "2023-02-08", "close": 10.6, "volume": 728821.0}, {"date": "2023-02-09", "close": 10.75, "volume": 979869.0}, {"date": "2023-02-10", "close": 10.75, "volume": 1392338.0}, {"date": "2023-02-13", "close": 10.78, "volume": 716228.0}, {"date": "2023-02-14", "close": 11.02, "volume": 612719.0}, {"date": "2023-02-15", "close": 11.06, "volume": 886689.0}, {"date": "2023-02-16", "close": 11.1, "volume": 956675.0}, {"date": "2023-02-17", "close": 10.9, "volume": 2171350.0}, {"date": "2023-02-21", "close": 10.8, "volume": 745052.0}, {"date": "2023-02-22", "close": 10.85, "volume": 471187.0}, {"date": "2023-02-23", "close": 11.02, "volume": 523115.0}, {"date": "2023-02-24", "close": 10.92, "volume": 714807.0}, {"date": "2023-02-27", "close": 11.0, "volume": 679387.0}, {"date": "2023-02-28", "close": 10.85, "volume": 564353.0}, {"date": "2023-03-01", "close": 10.73, "volume": 634062.0}, {"date": "2023-03-02", "close": 11.0, "volume": 797294.0}, {"date": "2023-03-03", "close": 11.05, "volume": 982790.0}, {"date": "2023-03-06", "close": 10.96, "volume": 622331.0}, {"date": "2023-03-07", "close": 11.02, "volume": 634096.0}, {"date": "2023-03-08", "close": 11.05, "volume": 1163936.0}, {"date": "2023-03-09", "close": 10.74, "volume": 1196651.0}, {"date": "2023-03-10", "close": 10.17, "volume": 944436.0}, {"date": "2023-03-13", "close": 10.13, "volume": 773647.0}, {"date": "2023-03-14", "close": 10.04, "volume": 1882182.0}, {"date": "2023-03-15", "close": 10.05, "volume": 2506881.0}, {"date": "2023-03-16", "close": 10.32, "volume": 4016323.0}, {"date": "2023-03-17", "close": 10.49, "volume": 1141646.0}, {"date": "2023-03-20", "close": 10.4, "volume": 1171740.0}, {"date": "2023-03-21", "close": 10.85, "volume": 973904.0}, {"date": "2023-03-22", "close": 10.53, "volume": 642774.0}, {"date": "2023-03-23", "close": 10.64, "volume": 674025.0}, {"date": "2023-03-24", "close": 10.59, "volume": 404945.0}, {"date": "2023-03-27", "close": 10.58, "volume": 416636.0}, {"date": "2023-03-28", "close": 10.64, "volume": 549853.0}, {"date": "2023-03-29", "close": 10.88, "volume": 1449683.0}, {"date": "2023-03-30", "close": 12.79, "volume": 5535260.0}, {"date": "2023-03-31", "close": 12.96, "volume": 2880295.0}, {"date": "2023-04-03", "close": 12.85, "volume": 2162428.0}, {"date": "2023-04-04", "close": 12.9, "volume": 3868339.0}, {"date": "2023-04-05", "close": 12.7, "volume": 1730826.0}, {"date": "2023-04-06", "close": 12.82, "volume": 1276526.0}, {"date": "2023-04-10", "close": 12.97, "volume": 1818524.0}, {"date": "2023-04-11", "close": 12.57, "volume": 3579288.0}, {"date": "2023-04-12", "close": 12.85, "volume": 1031207.0}, {"date": "2023-04-13", "close": 13.04, "volume": 1250424.0}, {"date": "2023-04-14", "close": 13.13, "volume": 1019650.0}, {"date": "2023-04-17", "close": 13.04, "volume": 705451.0}, {"date": "2023-04-18", "close": 12.96, "volume": 930952.0}, {"date": "2023-04-19", "close": 12.75, "volume": 973128.0}, {"date": "2023-04-20", "close": 12.87, "volume": 939531.0}, {"date": "2023-04-21", "close": 12.82, "volume": 657076.0}, {"date": "2023-04-24", "close": 12.59, "volume": 898637.0}, {"date": "2023-04-25", "close": 12.11, "volume": 1037010.0}, {"date": "2023-04-26", "close": 12.04, "volume": 801775.0}, {"date": "2023-04-27", "close": 12.12, "volume": 823391.0}, {"date": "2023-04-28", "close": 11.96, "volume": 918386.0}, {"date": "2023-05-01", "close": 11.96, "volume": 522332.0}, {"date": "2023-05-02", "close": 11.68, "volume": 730970.0}, {"date": "2023-05-03", "close": 11.14, "volume": 1090135.0}, {"date": "2023-05-04", "close": 11.2, "volume": 949172.0}, {"date": "2023-05-05", "close": 11.21, "volume": 495392.0}, {"date": "2023-05-08", "close": 11.36, "volume": 635764.0}, {"date": "2023-05-09", "close": 11.49, "volume": 551346.0}, {"date": "2023-05-10", "close": 11.74, "volume": 604425.0}, {"date": "2023-05-11", "close": 11.58, "volume": 659002.0}, {"date": "2023-05-12", "close": 11.5, "volume": 335157.0}, {"date": "2023-05-15", "close": 11.76, "volume": 1059537.0}, {"date": "2023-05-16", "close": 11.66, "volume": 606019.0}, {"date": "2023-05-17", "close": 11.69, "volume": 560246.0}, {"date": "2023-05-18", "close": 12.08, "volume": 760284.0}, {"date": "2023-05-19", "close": 12.45, "volume": 1198988.0}, {"date": "2023-05-22", "close": 12.93, "volume": 1100026.0}, {"date": "2023-05-23", "close": 13.07, "volume": 1373070.0}, {"date": "2023-05-24", "close": 13.2, "volume": 1043903.0}, {"date": "2023-05-25", "close": 13.07, "volume": 727286.0}, {"date": "2023-05-26", "close": 13.06, "volume": 892912.0}, {"date": "2023-05-30", "close": 13.25, "volume": 1574383.0}, {"date": "2023-05-31", "close": 13.3, "volume": 3650068.0}, {"date": "2023-06-01", "close": 12.95, "volume": 2716513.0}, {"date": "2023-06-02", "close": 13.18, "volume": 981886.0}, {"date": "2023-06-05", "close": 13.49, "volume": 2594367.0}, {"date": "2023-06-06", "close": 14.7, "volume": 5701597.0}, {"date": "2023-06-07", "close": 14.3, "volume": 1776764.0}, {"date": "2023-06-08", "close": 13.86, "volume": 3673033.0}, {"date": "2023-06-09", "close": 13.81, "volume": 2074520.0}, {"date": "2023-06-12", "close": 14.12, "volume": 3984724.0}, {"date": "2023-06-13", "close": 14.61, "volume": 1573174.0}, {"date": "2023-06-14", "close": 14.91, "volume": 1192808.0}, {"date": "2023-06-15", "close": 14.95, "volume": 1719353.0}, {"date": "2023-06-16", "close": 14.58, "volume": 3266276.0}, {"date": "2023-06-20", "close": 14.73, "volume": 1879520.0}, {"date": "2023-06-21", "close": 13.68, "volume": 2102683.0}, {"date": "2023-06-22", "close": 13.75, "volume": 1122344.0}, {"date": "2023-06-23", "close": 13.46, "volume": 16955560.0}, {"date": "2023-06-26", "close": 13.55, "volume": 1302774.0}, {"date": "2023-06-27", "close": 13.59, "volume": 1141310.0}, {"date": "2023-06-28", "close": 13.97, "volume": 1235214.0}, {"date": "2023-06-29", "close": 13.99, "volume": 1086515.0}, {"date": "2023-06-30", "close": 13.83, "volume": 1316130.0}, {"date": "2023-07-03", "close": 13.83, "volume": 496116.0}, {"date": "2023-07-05", "close": 13.6, "volume": 993266.0}, {"date": "2023-07-06", "close": 13.35, "volume": 1154909.0}, {"date": "2023-07-07", "close": 13.43, "volume": 815154.0}, {"date": "2023-07-10", "close": 13.74, "volume": 1462256.0}, {"date": "2023-07-11", "close": 14.3, "volume": 1782506.0}, {"date": "2023-07-12", "close": 14.58, "volume": 3371290.0}, {"date": "2023-07-13", "close": 15.2, "volume": 4165866.0}, {"date": "2023-07-14", "close": 14.35, "volume": 1627843.0}, {"date": "2023-07-17", "close": 14.51, "volume": 901461.0}, {"date": "2023-07-18", "close": 14.53, "volume": 629475.0}, {"date": "2023-07-19", "close": 14.52, "volume": 782053.0}, {"date": "2023-07-20", "close": 14.1, "volume": 1232620.0}, {"date": "2023-07-21", "close": 13.62, "volume": 866724.0}, {"date": "2023-07-24", "close": 13.44, "volume": 1551756.0}, {"date": "2023-07-25", "close": 13.68, "volume": 727070.0}, {"date": "2023-07-26", "close": 13.68, "volume": 1126114.0}, {"date": "2023-07-27", "close": 13.32, "volume": 872158.0}, {"date": "2023-07-28", "close": 13.6, "volume": 1095757.0}, {"date": "2023-07-31", "close": 14.04, "volume": 675973.0}, {"date": "2023-08-01", "close": 14.22, "volume": 694342.0}, {"date": "2023-08-02", "close": 13.99, "volume": 2473442.0}, {"date": "2023-08-03", "close": 13.74, "volume": 1509760.0}, {"date": "2023-08-04", "close": 13.92, "volume": 1782124.0}, {"date": "2023-08-07", "close": 13.79, "volume": 538205.0}, {"date": "2023-08-08", "close": 13.33, "volume": 1287204.0}, {"date": "2023-08-09", "close": 13.31, "volume": 625369.0}, {"date": "2023-08-10", "close": 13.32, "volume": 1125919.0}, {"date": "2023-08-11", "close": 13.41, "volume": 993424.0}, {"date": "2023-08-14", "close": 14.1, "volume": 744860.0}, {"date": "2023-08-15", "close": 13.97, "volume": 1084351.0}, {"date": "2023-08-16", "close": 14.08, "volume": 1066210.0}, {"date": "2023-08-17", "close": 13.69, "volume": 872440.0}, {"date": "2023-08-18", "close": 13.84, "volume": 2830665.0}, {"date": "2023-08-21", "close": 14.29, "volume": 1167010.0}, {"date": "2023-08-22", "close": 14.54, "volume": 1448564.0}, {"date": "2023-08-23", "close": 14.49, "volume": 905612.0}, {"date": "2023-08-24", "close": 14.35, "volume": 713421.0}, {"date": "2023-08-25", "close": 14.68, "volume": 982499.0}, {"date": "2023-08-28", "close": 14.66, "volume": 655734.0}, {"date": "2023-08-29", "close": 14.87, "volume": 1085557.0}, {"date": "2023-08-30", "close": 15.02, "volume": 1120473.0}, {"date": "2023-08-31", "close": 15.13, "volume": 2437585.0}, {"date": "2023-09-01", "close": 15.35, "volume": 1113182.0}, {"date": "2023-09-05", "close": 15.8, "volume": 2847259.0}, {"date": "2023-09-06", "close": 15.82, "volume": 2144451.0}, {"date": "2023-09-07", "close": 15.86, "volume": 2903167.0}, {"date": "2023-09-08", "close": 16.18, "volume": 1462999.0}, {"date": "2023-09-11", "close": 15.91, "volume": 2350989.0}, {"date": "2023-09-12", "close": 14.88, "volume": 2959345.0}, {"date": "2023-09-13", "close": 14.75, "volume": 1628577.0}, {"date": "2023-09-14", "close": 14.94, "volume": 1345382.0}, {"date": "2023-09-15", "close": 14.92, "volume": 4971041.0}, {"date": "2023-09-18", "close": 14.86, "volume": 1378214.0}, {"date": "2023-09-19", "close": 14.76, "volume": 861199.0}, {"date": "2023-09-20", "close": 14.72, "volume": 885484.0}, {"date": "2023-09-21", "close": 14.3, "volume": 1232533.0}, {"date": "2023-09-22", "close": 14.33, "volume": 804097.0}, {"date": "2023-09-25", "close": 14.24, "volume": 774213.0}, {"date": "2023-09-26", "close": 14.01, "volume": 1054725.0}, {"date": "2023-09-27", "close": 14.32, "volume": 1316631.0}, {"date": "2023-09-28", "close": 14.3, "volume": 1061386.0}, {"date": "2023-09-29", "close": 13.84, "volume": 1869341.0}, {"date": "2023-10-02", "close": 13.98, "volume": 1779455.0}, {"date": "2023-10-03", "close": 13.72, "volume": 1023744.0}, {"date": "2023-10-04", "close": 13.95, "volume": 749471.0}, {"date": "2023-10-05", "close": 14.05, "volume": 1257004.0}, {"date": "2023-10-06", "close": 14.25, "volume": 1268574.0}, {"date": "2023-10-09", "close": 14.29, "volume": 746395.0}, {"date": "2023-10-10", "close": 14.4, "volume": 1242441.0}, {"date": "2023-10-11", "close": 14.0, "volume": 2411855.0}, {"date": "2023-10-12", "close": 13.89, "volume": 1054376.0}, {"date": "2023-10-13", "close": 13.64, "volume": 1160316.0}, {"date": "2023-10-16", "close": 13.86, "volume": 844733.0}, {"date": "2023-10-17", "close": 14.0, "volume": 1216009.0}, {"date": "2023-10-18", "close": 13.65, "volume": 1196823.0}, {"date": "2023-10-19", "close": 13.64, "volume": 961437.0}, {"date": "2023-10-20", "close": 13.26, "volume": 1336734.0}, {"date": "2023-10-23", "close": 13.17, "volume": 727519.0}, {"date": "2023-10-24", "close": 13.54, "volume": 980936.0}, {"date": "2023-10-25", "close": 13.05, "volume": 678570.0}, {"date": "2023-10-26", "close": 12.99, "volume": 694121.0}, {"date": "2023-10-27", "close": 13.33, "volume": 812383.0}, {"date": "2023-10-30", "close": 13.36, "volume": 790987.0}, {"date": "2023-10-31", "close": 13.59, "volume": 932043.0}, {"date": "2023-11-01", "close": 13.71, "volume": 824830.0}, {"date": "2023-11-02", "close": 13.89, "volume": 985585.0}, {"date": "2023-11-03", "close": 14.45, "volume": 1068354.0}, {"date": "2023-11-06", "close": 14.24, "volume": 639817.0}, {"date": "2023-11-07", "close": 14.61, "volume": 1710087.0}, {"date": "2023-11-08", "close": 14.6, "volume": 815879.0}, {"date": "2023-11-09", "close": 14.22, "volume": 678184.0}, {"date": "2023-11-10", "close": 14.45, "volume": 815941.0}, {"date": "2023-11-13", "close": 14.33, "volume": 839834.0}, {"date": "2023-11-14", "close": 15.01, "volume": 1084830.0}, {"date": "2023-11-15", "close": 14.98, "volume": 1074294.0}, {"date": "2023-11-16", "close": 14.9, "volume": 670787.0}, {"date": "2023-11-17", "close": 14.91, "volume": 1127037.0}, {"date": "2023-11-20", "close": 15.33, "volume": 1592696.0}, {"date": "2023-11-21", "close": 15.11, "volume": 871741.0}, {"date": "2023-11-22", "close": 15.17, "volume": 910262.0}, {"date": "2023-11-24", "close": 15.19, "volume": 672525.0}, {"date": "2023-11-27", "close": 15.64, "volume": 1826076.0}, {"date": "2023-11-28", "close": 15.25, "volume": 1007234.0}, {"date": "2023-11-29", "close": 15.36, "volume": 1399885.0}, {"date": "2023-11-30", "close": 15.68, "volume": 2284832.0}, {"date": "2023-12-01", "close": 16.34, "volume": 2075888.0}, {"date": "2023-12-04", "close": 16.41, "volume": 1612843.0}, {"date": "2023-12-05", "close": 16.73, "volume": 2075377.0}, {"date": "2023-12-06", "close": 16.7, "volume": 2637801.0}, {"date": "2023-12-07", "close": 11.11, "volume": 24758970.0}, {"date": "2023-12-08", "close": 11.26, "volume": 7165939.0}, {"date": "2023-12-11", "close": 11.13, "volume": 11626870.0}, {"date": "2023-12-12", "close": 11.27, "volume": 4283464.0}, {"date": "2023-12-13", "close": 11.47, "volume": 4563638.0}, {"date": "2023-12-14", "close": 11.38, "volume": 5955158.0}, {"date": "2023-12-15", "close": 11.22, "volume": 3357037.0}, {"date": "2023-12-18", "close": 11.48, "volume": 2664099.0}, {"date": "2023-12-19", "close": 11.84, "volume": 2928074.0}, {"date": "2023-12-20", "close": 11.7, "volume": 2248390.0}, {"date": "2023-12-21", "close": 11.97, "volume": 3040893.0}, {"date": "2023-12-22", "close": 11.87, "volume": 1615568.0}, {"date": "2023-12-26", "close": 11.94, "volume": 1220720.0}, {"date": "2023-12-27", "close": 12.04, "volume": 2549935.0}, {"date": "2023-12-28", "close": 12.22, "volume": 2136953.0}, {"date": "2023-12-29", "close": 12.04, "volume": 1067673.0}, {"date": "2024-01-02", "close": 11.8, "volume": 3751871.0}, {"date": "2024-01-03", "close": 11.36, "volume": 2322418.0}, {"date": "2024-01-04", "close": 11.89, "volume": 3479529.0}, {"date": "2024-01-05", "close": 11.84, "volume": 1659503.0}, {"date": "2024-01-08", "close": 12.19, "volume": 2350786.0}, {"date": "2024-01-09", "close": 12.27, "volume": 1605693.0}, {"date": "2024-01-10", "close": 12.09, "volume": 3838277.0}, {"date": "2024-01-11", "close": 12.12, "volume": 1579181.0}, {"date": "2024-01-12", "close": 12.34, "volume": 2801296.0}, {"date": "2024-01-16", "close": 12.26, "volume": 2225662.0}, {"date": "2024-01-17", "close": 12.1, "volume": 2584476.0}, {"date": "2024-01-18", "close": 12.02, "volume": 2131050.0}, {"date": "2024-01-19", "close": 12.19, "volume": 1578848.0}, {"date": "2024-01-22", "close": 12.34, "volume": 1327319.0}, {"date": "2024-01-23", "close": 12.47, "volume": 1374100.0}, {"date": "2024-01-24", "close": 12.41, "volume": 935718.0}, {"date": "2024-01-25", "close": 12.73, "volume": 1694362.0}, {"date": "2024-01-26", "close": 12.76, "volume": 1412079.0}, {"date": "2024-01-29", "close": 13.0, "volume": 876270.0}, {"date": "2024-01-30", "close": 12.83, "volume": 1215975.0}, {"date": "2024-01-31", "close": 12.48, "volume": 1872467.0}, {"date": "2024-02-01", "close": 12.63, "volume": 885326.0}, {"date": "2024-02-02", "close": 12.82, "volume": 875437.0}, {"date": "2024-02-05", "close": 12.43, "volume": 1592100.0}, {"date": "2024-02-06", "close": 12.55, "volume": 1072963.0}, {"date": "2024-02-07", "close": 12.5, "volume": 1068411.0}, {"date": "2024-02-08", "close": 12.85, "volume": 1045322.0}, {"date": "2024-02-09", "close": 13.06, "volume": 1713135.0}, {"date": "2024-02-12", "close": 12.79, "volume": 2906595.0}, {"date": "2024-02-13", "close": 12.43, "volume": 1541090.0}, {"date": "2024-02-14", "close": 12.8, "volume": 1693477.0}, {"date": "2024-02-15", "close": 12.92, "volume": 1038615.0}, {"date": "2024-02-16", "close": 12.7, "volume": 1288995.0}, {"date": "2024-02-20", "close": 12.67, "volume": 1158918.0}, {"date": "2024-02-21", "close": 12.27, "volume": 1311260.0}, {"date": "2024-02-22", "close": 12.8, "volume": 2086775.0}, {"date": "2024-02-23", "close": 12.78, "volume": 1198449.0}, {"date": "2024-02-26", "close": 12.72, "volume": 1206663.0}, {"date": "2024-02-27", "close": 12.78, "volume": 873806.0}, {"date": "2024-02-28", "close": 12.57, "volume": 1362883.0}, {"date": "2024-02-29", "close": 13.03, "volume": 12717780.0}, {"date": "2024-03-01", "close": 13.42, "volume": 28881220.0}, {"date": "2024-03-04", "close": 13.56, "volume": 3824761.0}, {"date": "2024-03-05", "close": 13.04, "volume": 2541046.0}, {"date": "2024-03-06", "close": 13.11, "volume": 1628488.0}, {"date": "2024-03-07", "close": 13.53, "volume": 1992433.0}, {"date": "2024-03-08", "close": 13.55, "volume": 1887571.0}, {"date": "2024-03-11", "close": 13.5, "volume": 2983216.0}, {"date": "2024-03-12", "close": 13.63, "volume": 2115043.0}, {"date": "2024-03-13", "close": 13.77, "volume": 2639360.0}, {"date": "2024-03-14", "close": 13.53, "volume": 3253260.0}, {"date": "2024-03-15", "close": 13.05, "volume": 6415144.0}, {"date": "2024-03-18", "close": 12.95, "volume": 3211373.0}, {"date": "2024-03-19", "close": 13.01, "volume": 2817782.0}, {"date": "2024-03-20", "close": 13.12, "volume": 1331576.0}, {"date": "2024-03-21", "close": 13.56, "volume": 2620589.0}, {"date": "2024-03-22", "close": 13.43, "volume": 2108101.0}, {"date": "2024-03-25", "close": 13.23, "volume": 4451854.0}, {"date": "2024-03-26", "close": 12.82, "volume": 2167602.0}, {"date": "2024-03-27", "close": 13.01, "volume": 4579581.0}, {"date": "2024-03-28", "close": 12.27, "volume": 7784556.0}, {"date": "2024-04-01", "close": 12.18, "volume": 4112477.0}, {"date": "2024-04-02", "close": 12.21, "volume": 3304115.0}, {"date": "2024-04-03", "close": 12.24, "volume": 1927438.0}, {"date": "2024-04-04", "close": 12.15, "volume": 7104882.0}, {"date": "2024-04-05", "close": 12.12, "volume": 1508943.0}, {"date": "2024-04-08", "close": 12.08, "volume": 2062982.0}, {"date": "2024-04-09", "close": 12.15, "volume": 1829430.0}, {"date": "2024-04-10", "close": 11.84, "volume": 3930414.0}, {"date": "2024-04-11", "close": 11.92, "volume": 1693898.0}, {"date": "2024-04-12", "close": 11.55, "volume": 1700483.0}, {"date": "2024-04-15", "close": 11.35, "volume": 2023277.0}, {"date": "2024-04-16", "close": 11.34, "volume": 1618605.0}, {"date": "2024-04-17", "close": 11.36, "volume": 1809502.0}, {"date": "2024-04-18", "close": 11.39, "volume": 1777933.0}, {"date": "2024-04-19", "close": 11.34, "volume": 1731230.0}, {"date": "2024-04-22", "close": 11.46, "volume": 1562470.0}, {"date": "2024-04-23", "close": 11.83, "volume": 1621119.0}, {"date": "2024-04-24", "close": 11.98, "volume": 1450107.0}, {"date": "2024-04-25", "close": 11.84, "volume": 1090916.0}, {"date": "2024-04-26", "close": 11.93, "volume": 1319239.0}, {"date": "2024-04-29", "close": 12.03, "volume": 1234957.0}, {"date": "2024-04-30", "close": 11.69, "volume": 1350669.0}, {"date": "2024-05-01", "close": 11.94, "volume": 1848240.0}, {"date": "2024-05-02", "close": 11.91, "volume": 1533444.0}, {"date": "2024-05-03", "close": 11.93, "volume": 2946393.0}, {"date": "2024-05-06", "close": 12.37, "volume": 1744718.0}, {"date": "2024-05-07", "close": 12.82, "volume": 1710099.0}, {"date": "2024-05-08", "close": 12.74, "volume": 1276994.0}, {"date": "2024-05-09", "close": 12.36, "volume": 1291059.0}, {"date": "2024-05-10", "close": 12.17, "volume": 1058675.0}, {"date": "2024-05-13", "close": 12.18, "volume": 999149.0}, {"date": "2024-05-14", "close": 12.26, "volume": 1273326.0}, {"date": "2024-05-15", "close": 12.55, "volume": 1355381.0}, {"date": "2024-05-16", "close": 12.43, "volume": 1187350.0}, {"date": "2024-05-17", "close": 12.51, "volume": 2097497.0}, {"date": "2024-05-20", "close": 12.59, "volume": 2446295.0}, {"date": "2024-05-21", "close": 12.28, "volume": 1241176.0}, {"date": "2024-05-22", "close": 12.19, "volume": 1264686.0}, {"date": "2024-05-23", "close": 11.99, "volume": 1243448.0}, {"date": "2024-05-24", "close": 12.06, "volume": 743101.0}, {"date": "2024-05-28", "close": 11.94, "volume": 1251317.0}, {"date": "2024-05-29", "close": 11.88, "volume": 1114436.0}, {"date": "2024-05-30", "close": 11.47, "volume": 1598682.0}, {"date": "2024-05-31", "close": 11.21, "volume": 2404107.0}, {"date": "2024-06-03", "close": 10.89, "volume": 2164246.0}, {"date": "2024-06-04", "close": 10.71, "volume": 2324737.0}, {"date": "2024-06-05", "close": 10.84, "volume": 2658763.0}, {"date": "2024-06-06", "close": 9.2, "volume": 9299394.0}, {"date": "2024-06-07", "close": 8.92, "volume": 3181764.0}, {"date": "2024-06-10", "close": 8.96, "volume": 3965607.0}, {"date": "2024-06-11", "close": 8.94, "volume": 2618494.0}, {"date": "2024-06-12", "close": 9.05, "volume": 2965432.0}, {"date": "2024-06-13", "close": 8.88, "volume": 2247730.0}, {"date": "2024-06-14", "close": 8.81, "volume": 2416903.0}, {"date": "2024-06-17", "close": 8.82, "volume": 3168178.0}, {"date": "2024-06-18", "close": 8.56, "volume": 4279691.0}, {"date": "2024-06-20", "close": 8.53, "volume": 3730636.0}, {"date": "2024-06-21", "close": 8.73, "volume": 5219362.0}, {"date": "2024-06-24", "close": 9.08, "volume": 2486560.0}, {"date": "2024-06-25", "close": 8.99, "volume": 2679746.0}, {"date": "2024-06-26", "close": 9.24, "volume": 2806702.0}, {"date": "2024-06-27", "close": 9.36, "volume": 2428006.0}, {"date": "2024-06-28", "close": 9.62, "volume": 3133205.0}, {"date": "2024-07-01", "close": 9.8, "volume": 2961844.0}, {"date": "2024-07-02", "close": 9.8, "volume": 3037349.0}, {"date": "2024-07-03", "close": 10.05, "volume": 2018582.0}, {"date": "2024-07-05", "close": 9.96, "volume": 2879965.0}, {"date": "2024-07-08", "close": 9.99, "volume": 2269497.0}, {"date": "2024-07-09", "close": 9.44, "volume": 1883397.0}, {"date": "2024-07-10", "close": 9.29, "volume": 1408946.0}, {"date": "2024-07-11", "close": 9.22, "volume": 1651953.0}, {"date": "2024-07-12", "close": 9.27, "volume": 1276743.0}, {"date": "2024-07-15", "close": 9.12, "volume": 1573718.0}, {"date": "2024-07-16", "close": 9.5, "volume": 2529080.0}, {"date": "2024-07-17", "close": 9.46, "volume": 1120230.0}, {"date": "2024-07-18", "close": 9.37, "volume": 1081324.0}, {"date": "2024-07-19", "close": 9.38, "volume": 1032119.0}, {"date": "2024-07-22", "close": 9.55, "volume": 757658.0}, {"date": "2024-07-23", "close": 9.61, "volume": 1333304.0}, {"date": "2024-07-24", "close": 9.33, "volume": 791811.0}, {"date": "2024-07-25", "close": 9.6, "volume": 938963.0}, {"date": "2024-07-26", "close": 9.87, "volume": 846343.0}, {"date": "2024-07-29", "close": 9.67, "volume": 748820.0}, {"date": "2024-07-30", "close": 9.61, "volume": 1341790.0}, {"date": "2024-07-31", "close": 9.83, "volume": 1369153.0}, {"date": "2024-08-01", "close": 9.52, "volume": 1368396.0}, {"date": "2024-08-02", "close": 9.18, "volume": 1288680.0}, {"date": "2024-08-05", "close": 8.86, "volume": 1192624.0}, {"date": "2024-08-06", "close": 8.77, "volume": 1278693.0}, {"date": "2024-08-07", "close": 8.73, "volume": 812068.0}, {"date": "2024-08-08", "close": 9.0, "volume": 887864.0}, {"date": "2024-08-09", "close": 8.96, "volume": 1975382.0}, {"date": "2024-08-12", "close": 8.84, "volume": 1006194.0}, {"date": "2024-08-13", "close": 9.02, "volume": 1566727.0}, {"date": "2024-08-14", "close": 8.82, "volume": 926212.0}, {"date": "2024-08-15", "close": 8.95, "volume": 969131.0}, {"date": "2024-08-16", "close": 8.95, "volume": 2286923.0}, {"date": "2024-08-19", "close": 9.15, "volume": 1121260.0}, {"date": "2024-08-20", "close": 9.01, "volume": 764265.0}, {"date": "2024-08-21", "close": 9.06, "volume": 589387.0}, {"date": "2024-08-22", "close": 8.77, "volume": 762065.0}, {"date": "2024-08-23", "close": 8.93, "volume": 1061738.0}, {"date": "2024-08-26", "close": 9.1, "volume": 1612763.0}, {"date": "2024-08-27", "close": 8.9, "volume": 1224675.0}, {"date": "2024-08-28", "close": 8.86, "volume": 1020629.0}, {"date": "2024-08-29", "close": 8.9, "volume": 2073748.0}, {"date": "2024-08-30", "close": 8.97, "volume": 1512585.0}, {"date": "2024-09-03", "close": 8.61, "volume": 1593864.0}, {"date": "2024-09-04", "close": 8.59, "volume": 4255535.0}, {"date": "2024-09-05", "close": 7.79, "volume": 3057208.0}, {"date": "2024-09-06", "close": 7.71, "volume": 2273345.0}, {"date": "2024-09-09", "close": 7.47, "volume": 2321185.0}, {"date": "2024-09-10", "close": 7.36, "volume": 1707640.0}, {"date": "2024-09-11", "close": 7.46, "volume": 1929183.0}, {"date": "2024-09-12", "close": 7.67, "volume": 3001442.0}, {"date": "2024-09-13", "close": 7.94, "volume": 1307073.0}, {"date": "2024-09-16", "close": 7.83, "volume": 1359694.0}, {"date": "2024-09-17", "close": 7.81, "volume": 1819689.0}, {"date": "2024-09-18", "close": 7.81, "volume": 1000598.0}, {"date": "2024-09-19", "close": 7.91, "volume": 1106777.0}, {"date": "2024-09-20", "close": 7.74, "volume": 5073953.0}, {"date": "2024-09-23", "close": 7.55, "volume": 2450984.0}, {"date": "2024-09-24", "close": 7.64, "volume": 1161989.0}, {"date": "2024-09-25", "close": 7.54, "volume": 1137109.0}, {"date": "2024-09-26", "close": 7.64, "volume": 1525713.0}, {"date": "2024-09-27", "close": 7.73, "volume": 4242239.0}, {"date": "2024-09-30", "close": 7.73, "volume": 1034885.0}, {"date": "2024-10-01", "close": 7.35, "volume": 1423184.0}, {"date": "2024-10-02", "close": 7.33, "volume": 1898982.0}, {"date": "2024-10-03", "close": 7.17, "volume": 1137041.0}, {"date": "2024-10-04", "close": 7.46, "volume": 1054043.0}, {"date": "2024-10-07", "close": 7.02, "volume": 1938671.0}, {"date": "2024-10-08", "close": 6.98, "volume": 1366175.0}, {"date": "2024-10-09", "close": 7.05, "volume": 1212517.0}, {"date": "2024-10-10", "close": 7.14, "volume": 947370.0}, {"date": "2024-10-11", "close": 7.23, "volume": 751444.0}, {"date": "2024-10-14", "close": 7.21, "volume": 905958.0}, {"date": "2024-10-15", "close": 7.31, "volume": 735024.0}, {"date": "2024-10-16", "close": 7.29, "volume": 1866895.0}, {"date": "2024-10-17", "close": 7.22, "volume": 2057904.0}, {"date": "2024-10-18", "close": 7.26, "volume": 4288151.0}, {"date": "2024-10-21", "close": 7.26, "volume": 1918869.0}, {"date": "2024-10-22", "close": 7.13, "volume": 1546000.0}, {"date": "2024-10-23", "close": 7.1, "volume": 1163557.0}, {"date": "2024-10-24", "close": 7.21, "volume": 2038738.0}, {"date": "2024-10-25", "close": 7.32, "volume": 2495304.0}, {"date": "2024-10-28", "close": 7.37, "volume": 2360562.0}, {"date": "2024-10-29", "close": 7.54, "volume": 2612217.0}, {"date": "2024-10-30", "close": 7.37, "volume": 2839842.0}, {"date": "2024-10-31", "close": 7.43, "volume": 2886221.0}, {"date": "2024-11-01", "close": 7.54, "volume": 2418558.0}, {"date": "2024-11-04", "close": 7.6, "volume": 2925012.0}, {"date": "2024-11-05", "close": 7.14, "volume": 7658343.0}, {"date": "2024-11-06", "close": 7.61, "volume": 4987082.0}, {"date": "2024-11-07", "close": 7.72, "volume": 3263729.0}, {"date": "2024-11-08", "close": 7.56, "volume": 2811129.0}, {"date": "2024-11-11", "close": 8.29, "volume": 3095428.0}, {"date": "2024-11-12", "close": 8.21, "volume": 4011600.0}, {"date": "2024-11-13", "close": 8.07, "volume": 3556838.0}, {"date": "2024-11-14", "close": 7.74, "volume": 3834102.0}, {"date": "2024-11-15", "close": 7.67, "volume": 3614557.0}, {"date": "2024-11-18", "close": 7.76, "volume": 1316838.0}, {"date": "2024-11-19", "close": 7.78, "volume": 2519517.0}, {"date": "2024-11-20", "close": 7.82, "volume": 2234973.0}, {"date": "2024-11-21", "close": 8.04, "volume": 3168322.0}, {"date": "2024-11-22", "close": 8.3, "volume": 2548633.0}, {"date": "2024-11-25", "close": 8.31, "volume": 3761960.0}, {"date": "2024-11-26", "close": 8.18, "volume": 2224547.0}, {"date": "2024-11-27", "close": 8.21, "volume": 2362386.0}, {"date": "2024-11-29", "close": 8.24, "volume": 1251931.0}, {"date": "2024-12-02", "close": 8.41, "volume": 3132763.0}, {"date": "2024-12-03", "close": 8.25, "volume": 4240517.0}, {"date": "2024-12-04", "close": 8.64, "volume": 8453846.0}, {"date": "2024-12-05", "close": 8.67, "volume": 6896616.0}, {"date": "2024-12-06", "close": 8.79, "volume": 3821009.0}, {"date": "2024-12-09", "close": 9.02, "volume": 2308639.0}, {"date": "2024-12-10", "close": 9.14, "volume": 2511069.0}, {"date": "2024-12-11", "close": 9.36, "volume": 2621387.0}, {"date": "2024-12-12", "close": 9.27, "volume": 1917615.0}, {"date": "2024-12-13", "close": 9.04, "volume": 1706800.0}, {"date": "2024-12-16", "close": 9.42, "volume": 2044196.0}, {"date": "2024-12-17", "close": 9.3, "volume": 3009016.0}, {"date": "2024-12-18", "close": 9.1, "volume": 2949434.0}, {"date": "2024-12-19", "close": 9.15, "volume": 2131540.0}, {"date": "2024-12-20", "close": 9.1, "volume": 7894386.0}, {"date": "2024-12-23", "close": 8.99, "volume": 1062922.0}, {"date": "2024-12-24", "close": 8.95, "volume": 398393.0}, {"date": "2024-12-26", "close": 8.79, "volume": 1224610.0}, {"date": "2024-12-27", "close": 8.53, "volume": 1175094.0}, {"date": "2024-12-30", "close": 8.5, "volume": 1327908.0}, {"date": "2024-12-31", "close": 8.45, "volume": 807085.0}, {"date": "2025-01-02", "close": 8.54, "volume": 954367.0}, {"date": "2025-01-03", "close": 8.78, "volume": 1966392.0}, {"date": "2025-01-06", "close": 8.76, "volume": 2423460.0}, {"date": "2025-01-07", "close": 8.38, "volume": 1223771.0}, {"date": "2025-01-08", "close": 8.58, "volume": 1397173.0}, {"date": "2025-01-10", "close": 8.26, "volume": 978473.0}, {"date": "2025-01-13", "close": 8.26, "volume": 1375491.0}, {"date": "2025-01-14", "close": 8.49, "volume": 917255.0}, {"date": "2025-01-15", "close": 8.61, "volume": 1302954.0}, {"date": "2025-01-16", "close": 8.58, "volume": 1525805.0}, {"date": "2025-01-17", "close": 8.56, "volume": 1962642.0}, {"date": "2025-01-21", "close": 8.63, "volume": 752936.0}, {"date": "2025-01-22", "close": 8.66, "volume": 1061982.0}, {"date": "2025-01-23", "close": 8.84, "volume": 1081731.0}, {"date": "2025-01-24", "close": 8.73, "volume": 714092.0}, {"date": "2025-01-27", "close": 8.99, "volume": 1795811.0}, {"date": "2025-01-28", "close": 9.25, "volume": 1568639.0}, {"date": "2025-01-29", "close": 9.12, "volume": 2947555.0}, {"date": "2025-01-30", "close": 8.88, "volume": 1163120.0}, {"date": "2025-01-31", "close": 8.91, "volume": 1210135.0}, {"date": "2025-02-03", "close": 8.82, "volume": 1283270.0}, {"date": "2025-02-04", "close": 8.91, "volume": 734887.0}, {"date": "2025-02-05", "close": 8.93, "volume": 746669.0}, {"date": "2025-02-06", "close": 8.88, "volume": 769426.0}, {"date": "2025-02-07", "close": 8.68, "volume": 1427755.0}, {"date": "2025-02-10", "close": 8.97, "volume": 2119141.0}, {"date": "2025-02-11", "close": 9.08, "volume": 2497290.0}, {"date": "2025-02-12", "close": 9.19, "volume": 1578085.0}, {"date": "2025-02-13", "close": 9.18, "volume": 1113143.0}, {"date": "2025-02-14", "close": 8.98, "volume": 761218.0}, {"date": "2025-02-18", "close": 9.29, "volume": 1916561.0}, {"date": "2025-02-19", "close": 9.21, "volume": 1971289.0}, {"date": "2025-02-20", "close": 9.11, "volume": 1941423.0}, {"date": "2025-02-21", "close": 8.87, "volume": 1755716.0}, {"date": "2025-02-24", "close": 8.72, "volume": 1209827.0}, {"date": "2025-02-25", "close": 8.62, "volume": 1249464.0}, {"date": "2025-02-26", "close": 8.62, "volume": 1492792.0}, {"date": "2025-02-27", "close": 8.49, "volume": 1117964.0}, {"date": "2025-02-28", "close": 8.47, "volume": 1889186.0}, {"date": "2025-03-03", "close": 8.29, "volume": 1624275.0}, {"date": "2025-03-04", "close": 8.44, "volume": 1929910.0}, {"date": "2025-03-05", "close": 8.54, "volume": 1340034.0}, {"date": "2025-03-06", "close": 8.29, "volume": 1099702.0}, {"date": "2025-03-07", "close": 8.43, "volume": 2004024.0}, {"date": "2025-03-10", "close": 8.19, "volume": 1700142.0}, {"date": "2025-03-11", "close": 8.08, "volume": 2472499.0}, {"date": "2025-03-12", "close": 9.42, "volume": 7012929.0}, {"date": "2025-03-13", "close": 9.2, "volume": 3846466.0}, {"date": "2025-03-14", "close": 9.14, "volume": 2069421.0}, {"date": "2025-03-17", "close": 8.64, "volume": 2397354.0}, {"date": "2025-03-18", "close": 8.8, "volume": 1801702.0}, {"date": "2025-03-19", "close": 8.87, "volume": 2344404.0}, {"date": "2025-03-20", "close": 8.84, "volume": 1309245.0}, {"date": "2025-03-21", "close": 8.66, "volume": 3298238.0}, {"date": "2025-03-24", "close": 8.98, "volume": 3060494.0}, {"date": "2025-03-25", "close": 9.06, "volume": 2207884.0}, {"date": "2025-03-26", "close": 8.89, "volume": 1842544.0}, {"date": "2025-03-27", "close": 8.76, "volume": 1169481.0}, {"date": "2025-03-28", "close": 8.43, "volume": 1054217.0}, {"date": "2025-03-31", "close": 8.35, "volume": 1589159.0}, {"date": "2025-04-01", "close": 8.52, "volume": 1583344.0}, {"date": "2025-04-02", "close": 8.46, "volume": 1084448.0}, {"date": "2025-04-03", "close": 7.73, "volume": 1747866.0}, {"date": "2025-04-04", "close": 7.2, "volume": 2214940.0}, {"date": "2025-04-07", "close": 7.17, "volume": 2969567.0}, {"date": "2025-04-08", "close": 7.12, "volume": 2665437.0}, {"date": "2025-04-09", "close": 7.9, "volume": 2076424.0}, {"date": "2025-04-10", "close": 7.63, "volume": 1248845.0}, {"date": "2025-04-11", "close": 7.26, "volume": 2868722.0}, {"date": "2025-04-14", "close": 7.18, "volume": 2319600.0}, {"date": "2025-04-15", "close": 7.2, "volume": 2084576.0}, {"date": "2025-04-16", "close": 7.14, "volume": 1260321.0}, {"date": "2025-04-17", "close": 7.1, "volume": 1177021.0}, {"date": "2025-04-21", "close": 6.88, "volume": 1353201.0}, {"date": "2025-04-22", "close": 7.04, "volume": 3820952.0}, {"date": "2025-04-23", "close": 7.17, "volume": 1490276.0}, {"date": "2025-04-24", "close": 7.52, "volume": 1277805.0}, {"date": "2025-04-25", "close": 7.66, "volume": 806163.0}, {"date": "2025-04-28", "close": 7.68, "volume": 1192816.0}, {"date": "2025-04-29", "close": 7.72, "volume": 2070859.0}, {"date": "2025-04-30", "close": 7.69, "volume": 956628.0}, {"date": "2025-05-01", "close": 7.71, "volume": 929387.0}, {"date": "2025-05-02", "close": 7.76, "volume": 721064.0}, {"date": "2025-05-05", "close": 7.72, "volume": 813461.0}, {"date": "2025-05-06", "close": 7.63, "volume": 683643.0}, {"date": "2025-05-07", "close": 7.74, "volume": 679928.0}, {"date": "2025-05-08", "close": 8.03, "volume": 1012555.0}, {"date": "2025-05-09", "close": 8.05, "volume": 984047.0}, {"date": "2025-05-12", "close": 8.41, "volume": 916969.0}, {"date": "2025-05-13", "close": 8.49, "volume": 1103511.0}, {"date": "2025-05-14", "close": 8.47, "volume": 1323518.0}, {"date": "2025-05-15", "close": 8.48, "volume": 1028249.0}, {"date": "2025-05-16", "close": 8.44, "volume": 1674148.0}, {"date": "2025-05-19", "close": 8.34, "volume": 950081.0}, {"date": "2025-05-20", "close": 8.27, "volume": 1005320.0}, {"date": "2025-05-21", "close": 8.05, "volume": 811326.0}, {"date": "2025-05-22", "close": 8.2, "volume": 977359.0}, {"date": "2025-05-23", "close": 8.03, "volume": 1151089.0}, {"date": "2025-05-27", "close": 8.31, "volume": 1049042.0}, {"date": "2025-05-28", "close": 8.42, "volume": 1025868.0}, {"date": "2025-05-29", "close": 8.49, "volume": 1468649.0}, {"date": "2025-05-30", "close": 8.44, "volume": 1353066.0}, {"date": "2025-06-02", "close": 8.21, "volume": 1567904.0}, {"date": "2025-06-03", "close": 8.55, "volume": 3006032.0}, {"date": "2025-06-04", "close": 9.06, "volume": 4578237.0}, {"date": "2025-06-05", "close": 8.85, "volume": 2059191.0}, {"date": "2025-06-06", "close": 8.76, "volume": 2990235.0}, {"date": "2025-06-09", "close": 8.7, "volume": 2131093.0}, {"date": "2025-06-10", "close": 8.83, "volume": 2451807.0}, {"date": "2025-06-11", "close": 8.57, "volume": 2391249.0}, {"date": "2025-06-12", "close": 8.11, "volume": 5799607.0}, {"date": "2025-06-13", "close": 7.95, "volume": 2240684.0}, {"date": "2025-06-16", "close": 8.21, "volume": 2737933.0}, {"date": "2025-06-17", "close": 8.32, "volume": 3924645.0}, {"date": "2025-06-18", "close": 8.05, "volume": 1762512.0}, {"date": "2025-06-20", "close": 8.02, "volume": 3612630.0}, {"date": "2025-06-23", "close": 8.12, "volume": 2267845.0}, {"date": "2025-06-24", "close": 8.37, "volume": 2513174.0}, {"date": "2025-06-25", "close": 8.22, "volume": 2986832.0}, {"date": "2025-06-26", "close": 8.4, "volume": 3389905.0}, {"date": "2025-06-27", "close": 8.21, "volume": 7995457.0}, {"date": "2025-06-30", "close": 8.46, "volume": 4293579.0}, {"date": "2025-07-01", "close": 8.66, "volume": 4483809.0}, {"date": "2025-07-02", "close": 8.61, "volume": 5521531.0}, {"date": "2025-07-03", "close": 8.76, "volume": 2541395.0}, {"date": "2025-07-07", "close": 8.99, "volume": 3539554.0}, {"date": "2025-07-08", "close": 9.0, "volume": 5156089.0}, {"date": "2025-07-09", "close": 9.12, "volume": 3138879.0}, {"date": "2025-07-10", "close": 9.04, "volume": 2120330.0}, {"date": "2025-07-11", "close": 8.53, "volume": 3591965.0}, {"date": "2025-07-14", "close": 8.68, "volume": 2323005.0}, {"date": "2025-07-15", "close": 8.62, "volume": 2032755.0}, {"date": "2025-07-16", "close": 8.78, "volume": 2070547.0}, {"date": "2025-07-17", "close": 9.01, "volume": 2486518.0}, {"date": "2025-07-18", "close": 9.0, "volume": 2008032.0}, {"date": "2025-07-21", "close": 8.99, "volume": 1438647.0}, {"date": "2025-07-22", "close": 9.05, "volume": 1259378.0}, {"date": "2025-07-23", "close": 9.09, "volume": 1888979.0}, {"date": "2025-07-24", "close": 9.04, "volume": 1226911.0}, {"date": "2025-07-25", "close": 9.21, "volume": 2485791.0}, {"date": "2025-07-28", "close": 9.3, "volume": 1092710.0}, {"date": "2025-07-29", "close": 9.35, "volume": 2456279.0}, {"date": "2025-07-30", "close": 9.07, "volume": 1292546.0}, {"date": "2025-07-31", "close": 9.01, "volume": 1649242.0}, {"date": "2025-08-01", "close": 8.58, "volume": 1923907.0}, {"date": "2025-08-04", "close": 8.87, "volume": 1445950.0}, {"date": "2025-08-05", "close": 8.9, "volume": 1582318.0}, {"date": "2025-08-06", "close": 9.03, "volume": 1189825.0}, {"date": "2025-08-07", "close": 8.46, "volume": 1453562.0}, {"date": "2025-08-08", "close": 8.12, "volume": 1999569.0}, {"date": "2025-08-11", "close": 7.9, "volume": 1638830.0}, {"date": "2025-08-12", "close": 7.98, "volume": 2012712.0}, {"date": "2025-08-13", "close": 8.26, "volume": 2591578.0}, {"date": "2025-08-14", "close": 8.04, "volume": 948692.0}, {"date": "2025-08-15", "close": 8.25, "volume": 2091995.0}, {"date": "2025-08-18", "close": 8.37, "volume": 1724493.0}, {"date": "2025-08-19", "close": 8.35, "volume": 1134936.0}, {"date": "2025-08-20", "close": 8.28, "volume": 857243.0}, {"date": "2025-08-21", "close": 8.3, "volume": 690704.0}, {"date": "2025-08-22", "close": 8.72, "volume": 1468448.0}, {"date": "2025-08-25", "close": 8.61, "volume": 1593065.0}, {"date": "2025-08-26", "close": 8.37, "volume": 2164375.0}, {"date": "2025-08-27", "close": 8.66, "volume": 1494593.0}, {"date": "2025-08-28", "close": 8.75, "volume": 1819059.0}, {"date": "2025-08-29", "close": 8.64, "volume": 4107458.0}, {"date": "2025-09-02", "close": 8.6, "volume": 4656992.0}, {"date": "2025-09-03", "close": 7.74, "volume": 7565492.0}, {"date": "2025-09-04", "close": 7.83, "volume": 3915444.0}, {"date": "2025-09-05", "close": 7.81, "volume": 2496200.0}, {"date": "2025-09-08", "close": 7.91, "volume": 3038256.0}, {"date": "2025-09-09", "close": 7.85, "volume": 1535985.0}, {"date": "2025-09-10", "close": 7.71, "volume": 1439752.0}, {"date": "2025-09-11", "close": 7.9, "volume": 1503763.0}, {"date": "2025-09-12", "close": 7.72, "volume": 2183599.0}, {"date": "2025-09-15", "close": 7.8, "volume": 2568517.0}, {"date": "2025-09-16", "close": 7.79, "volume": 1408931.0}, {"date": "2025-09-17", "close": 7.87, "volume": 2084614.0}, {"date": "2025-09-18", "close": 7.9, "volume": 2758453.0}, {"date": "2025-09-19", "close": 7.79, "volume": 4279387.0}, {"date": "2025-09-22", "close": 7.9, "volume": 1919145.0}, {"date": "2025-09-23", "close": 7.87, "volume": 1565411.0}, {"date": "2025-09-24", "close": 7.91, "volume": 1142674.0}, {"date": "2025-09-25", "close": 7.81, "volume": 1422844.0}, {"date": "2025-09-26", "close": 7.86, "volume": 924013.0}, {"date": "2025-09-29", "close": 7.87, "volume": 1592185.0}, {"date": "2025-09-30", "close": 7.72, "volume": 1349247.0}, {"date": "2025-10-01", "close": 7.76, "volume": 1478750.0}, {"date": "2025-10-02", "close": 7.74, "volume": 1001419.0}, {"date": "2025-10-03", "close": 7.77, "volume": 1210395.0}, {"date": "2025-10-06", "close": 7.75, "volume": 1513452.0}, {"date": "2025-10-07", "close": 7.54, "volume": 2264680.0}, {"date": "2025-10-08", "close": 7.64, "volume": 1394490.0}, {"date": "2025-10-09", "close": 7.64, "volume": 1221999.0}, {"date": "2025-10-10", "close": 7.46, "volume": 2262119.0}, {"date": "2025-10-13", "close": 7.52, "volume": 1412973.0}, {"date": "2025-10-14", "close": 7.51, "volume": 1037060.0}, {"date": "2025-10-15", "close": 7.6, "volume": 1036645.0}, {"date": "2025-10-16", "close": 7.57, "volume": 1430180.0}, {"date": "2025-10-17", "close": 7.62, "volume": 1141698.0}, {"date": "2025-10-20", "close": 7.76, "volume": 832064.0}, {"date": "2025-10-21", "close": 7.81, "volume": 858789.0}, {"date": "2025-10-22", "close": 7.81, "volume": 891658.0}, {"date": "2025-10-23", "close": 7.76, "volume": 678556.0}, {"date": "2025-10-24", "close": 7.79, "volume": 800752.0}, {"date": "2025-10-27", "close": 7.84, "volume": 743687.0}, {"date": "2025-10-28", "close": 7.76, "volume": 618453.0}, {"date": "2025-10-29", "close": 7.6, "volume": 1930715.0}, {"date": "2025-10-30", "close": 7.57, "volume": 1467866.0}, {"date": "2025-10-31", "close": 7.72, "volume": 1277299.0}, {"date": "2025-11-03", "close": 7.72, "volume": 1596392.0}, {"date": "2025-11-04", "close": 7.53, "volume": 949594.0}, {"date": "2025-11-05", "close": 7.55, "volume": 1248554.0}, {"date": "2025-11-06", "close": 7.52, "volume": 1667825.0}, {"date": "2025-11-07", "close": 7.42, "volume": 1192203.0}, {"date": "2025-11-10", "close": 7.45, "volume": 1265323.0}, {"date": "2025-11-11", "close": 7.55, "volume": 834830.0}, {"date": "2025-11-12", "close": 7.5, "volume": 1442504.0}, {"date": "2025-11-13", "close": 7.3, "volume": 1229982.0}, {"date": "2025-11-14", "close": 7.28, "volume": 1134094.0}, {"date": "2025-11-17", "close": 7.02, "volume": 1986280.0}, {"date": "2025-11-18", "close": 7.01, "volume": 1136100.0}, {"date": "2025-11-19", "close": 6.97, "volume": 1340756.0}, {"date": "2025-11-20", "close": 6.93, "volume": 1230577.0}, {"date": "2025-11-21", "close": 7.11, "volume": 1625879.0}, {"date": "2025-11-24", "close": 7.09, "volume": 1744479.0}, {"date": "2025-11-25", "close": 7.24, "volume": 1398088.0}, {"date": "2025-11-26", "close": 7.21, "volume": 2169572.0}, {"date": "2025-11-28", "close": 7.23, "volume": 1076277.0}, {"date": "2025-12-01", "close": 7.27, "volume": 2166433.0}, {"date": "2025-12-02", "close": 7.54, "volume": 5616831.0}, {"date": "2025-12-03", "close": 7.77, "volume": 7850855.0}, {"date": "2025-12-04", "close": 7.9, "volume": 3328210.0}, {"date": "2025-12-05", "close": 7.79, "volume": 2001352.0}, {"date": "2025-12-08", "close": 7.74, "volume": 2537663.0}, {"date": "2025-12-09", "close": 8.06, "volume": 2238945.0}, {"date": "2025-12-10", "close": 8.02, "volume": 2006194.0}, {"date": "2025-12-11", "close": 8.02, "volume": 1610512.0}, {"date": "2025-12-12", "close": 8.03, "volume": 1630557.0}, {"date": "2025-12-15", "close": 7.71, "volume": 1456919.0}, {"date": "2025-12-16", "close": 7.85, "volume": 1763680.0}, {"date": "2025-12-17", "close": 7.86, "volume": 1974699.0}, {"date": "2025-12-18", "close": 7.87, "volume": 2351974.0}, {"date": "2025-12-19", "close": 7.84, "volume": 3424149.0}, {"date": "2025-12-22", "close": 7.79, "volume": 1054493.0}, {"date": "2025-12-23", "close": 7.69, "volume": 3714064.0}, {"date": "2025-12-24", "close": 7.71, "volume": 1158302.0}, {"date": "2025-12-26", "close": 7.72, "volume": 718217.0}, {"date": "2025-12-29", "close": 7.8, "volume": 1068509.0}, {"date": "2025-12-30", "close": 7.83, "volume": 1176525.0}, {"date": "2025-12-31", "close": 7.78, "volume": 968444.0}, {"date": "2026-01-02", "close": 7.32, "volume": 1790798.0}, {"date": "2026-01-05", "close": 7.4, "volume": 1515252.0}, {"date": "2026-01-06", "close": 7.56, "volume": 1506360.0}, {"date": "2026-01-07", "close": 7.76, "volume": 1077965.0}, {"date": "2026-01-08", "close": 7.68, "volume": 1890439.0}, {"date": "2026-01-09", "close": 7.63, "volume": 884654.0}, {"date": "2026-01-12", "close": 7.6, "volume": 1213868.0}, {"date": "2026-01-13", "close": 7.25, "volume": 1304269.0}, {"date": "2026-01-14", "close": 7.12, "volume": 1765066.0}, {"date": "2026-01-15", "close": 6.96, "volume": 1234729.0}, {"date": "2026-01-16", "close": 6.62, "volume": 2228679.0}, {"date": "2026-01-20", "close": 6.61, "volume": 2203686.0}, {"date": "2026-01-21", "close": 6.66, "volume": 1683425.0}, {"date": "2026-01-22", "close": 6.8, "volume": 1513937.0}, {"date": "2026-01-23", "close": 6.74, "volume": 2650821.0}, {"date": "2026-01-26", "close": 6.79, "volume": 1595943.0}, {"date": "2026-01-27", "close": 6.56, "volume": 1317978.0}, {"date": "2026-01-28", "close": 6.57, "volume": 1822904.0}, {"date": "2026-01-29", "close": 6.35, "volume": 1638629.0}, {"date": "2026-01-30", "close": 6.38, "volume": 2121508.0}, {"date": "2026-02-02", "close": 6.29, "volume": 2873224.0}, {"date": "2026-02-03", "close": 5.94, "volume": 3470145.0}, {"date": "2026-02-04", "close": 6.06, "volume": 3770348.0}, {"date": "2026-02-05", "close": 5.95, "volume": 3784303.0}, {"date": "2026-02-06", "close": 6.0, "volume": 3576386.0}, {"date": "2026-02-09", "close": 5.82, "volume": 1879404.0}, {"date": "2026-02-10", "close": 5.89, "volume": 3537232.0}, {"date": "2026-02-11", "close": 5.68, "volume": 2909768.0}, {"date": "2026-02-12", "close": 5.39, "volume": 4413105.0}, {"date": "2026-02-13", "close": 5.49, "volume": 3446571.0}, {"date": "2026-02-17", "close": 5.57, "volume": 3984973.0}, {"date": "2026-02-18", "close": 5.57, "volume": 1884903.0}, {"date": "2026-02-19", "close": 5.6, "volume": 1505363.0}, {"date": "2026-02-20", "close": 5.59, "volume": 2221273.0}, {"date": "2026-02-23", "close": 5.22, "volume": 3193079.0}, {"date": "2026-02-24", "close": 5.29, "volume": 2128893.0}, {"date": "2026-02-25", "close": 5.43, "volume": 3373204.0}, {"date": "2026-02-26", "close": 5.78, "volume": 3265560.0}, {"date": "2026-02-27", "close": 5.82, "volume": 2862489.0}, {"date": "2026-03-02", "close": 5.77, "volume": 2240312.0}, {"date": "2026-03-03", "close": 5.94, "volume": 2736951.0}, {"date": "2026-03-04", "close": 5.94, "volume": 1662408.0}, {"date": "2026-03-05", "close": 5.96, "volume": 1786780.0}, {"date": "2026-03-06", "close": 5.95, "volume": 1728118.0}, {"date": "2026-03-09", "close": 5.88, "volume": 1799673.0}, {"date": "2026-03-10", "close": 5.62, "volume": 2618751.0}, {"date": "2026-03-11", "close": 5.96, "volume": 3609394.0}, {"date": "2026-03-12", "close": 5.88, "volume": 2914601.0}, {"date": "2026-03-13", "close": 5.84, "volume": 2408826.0}, {"date": "2026-03-16", "close": 5.74, "volume": 18312880.0}, {"date": "2026-03-17", "close": 5.98, "volume": 4233452.0}, {"date": "2026-03-18", "close": 5.95, "volume": 3541342.0}, {"date": "2026-03-19", "close": 6.0, "volume": 2904003.0}, {"date": "2026-03-20", "close": 5.88, "volume": 4430687.0}, {"date": "2026-03-23", "close": 6.03, "volume": 3700008.0}, {"date": "2026-03-24", "close": 5.78, "volume": 2738648.0}, {"date": "2026-03-25", "close": 5.81, "volume": 2494396.0}, {"date": "2026-03-26", "close": 5.96, "volume": 2081791.0}, {"date": "2026-03-27", "close": 5.88, "volume": 2391728.0}, {"date": "2026-03-30", "close": 5.94, "volume": 2552811.0}, {"date": "2026-03-31", "close": 6.0, "volume": 2614281.0}, {"date": "2026-04-01", "close": 5.98, "volume": 2218875.0}, {"date": "2026-04-02", "close": 6.06, "volume": 2321349.0}, {"date": "2026-04-06", "close": 6.1, "volume": 1918019.0}, {"date": "2026-04-07", "close": 5.92, "volume": 2204260.0}, {"date": "2026-04-08", "close": 5.65, "volume": 4193022.0}, {"date": "2026-04-09", "close": 5.59, "volume": 3463563.0}, {"date": "2026-04-10", "close": 5.4, "volume": 3566732.0}, {"date": "2026-04-13", "close": 5.44, "volume": 4520792.0}, {"date": "2026-04-14", "close": 5.33, "volume": 3908123.0}, {"date": "2026-04-15", "close": 5.41, "volume": 8461126.0}, {"date": "2026-04-16", "close": 5.62, "volume": 5407184.0}, {"date": "2026-04-17", "close": 5.45, "volume": 4427091.0}, {"date": "2026-04-20", "close": 5.33, "volume": 8970077.0}, {"date": "2026-04-21", "close": 5.21, "volume": 8894155.0}, {"date": "2026-04-22", "close": 5.24, "volume": 9062435.0}, {"date": "2026-04-23", "close": 4.84, "volume": 6645486.0}, {"date": "2026-04-24", "close": 5.02, "volume": 4671549.0}, {"date": "2026-04-27", "close": 5.1, "volume": 5106035.0}, {"date": "2026-04-28", "close": 5.07, "volume": 4853137.0}, {"date": "2026-04-29", "close": 4.99, "volume": 3895534.0}, {"date": "2026-04-30", "close": 4.92, "volume": 4023342.0}, {"date": "2026-05-01", "close": 5.19, "volume": 4036000.0}, {"date": "2026-05-04", "close": 5.38, "volume": 4370312.0}, {"date": "2026-05-05", "close": 5.43, "volume": 3245458.0}, {"date": "2026-05-06", "close": 5.25, "volume": 4084568.0}, {"date": "2026-05-07", "close": 5.45, "volume": 4612303.0}, {"date": "2026-05-08", "close": 5.33, "volume": 3414532.0}, {"date": "2026-05-11", "close": 5.2, "volume": 3141315.0}, {"date": "2026-05-12", "close": 5.06, "volume": 4543277.0}, {"date": "2026-05-13", "close": 4.89, "volume": 4323207.0}, {"date": "2026-05-14", "close": 4.94, "volume": 3408414.0}, {"date": "2026-05-15", "close": 5.11, "volume": 2841851.0}, {"date": "2026-05-18", "close": 5.24, "volume": 4142459.0}, {"date": "2026-05-19", "close": 5.28, "volume": 4447930.0}, {"date": "2026-05-20", "close": 5.27, "volume": 2845382.0}, {"date": "2026-05-21", "close": 5.28, "volume": 2558505.0}, {"date": "2026-05-22", "close": 5.27, "volume": 2347566.0}, {"date": "2026-05-26", "close": 5.3, "volume": 3493139.0}, {"date": "2026-05-27", "close": 5.28, "volume": 2468382.0}, {"date": "2026-05-28", "close": 5.36, "volume": 2005445.0}, {"date": "2026-05-29", "close": 5.58, "volume": 3063728.0}, {"date": "2026-06-01", "close": 6.01, "volume": 7011755.0}, {"date": "2026-06-02", "close": 5.62, "volume": 4324159.0}, {"date": "2026-06-03", "close": 5.45, "volume": 5421502.0}, {"date": "2026-06-04", "close": 5.38, "volume": 3615436.0}, {"date": "2026-06-05", "close": 5.38, "volume": 3744522.0}, {"date": "2026-06-08", "close": 5.4, "volume": 2739248.0}, {"date": "2026-06-09", "close": 5.4, "volume": 3014230.0}, {"date": "2026-06-10", "close": 5.35, "volume": 2544134.0}, {"date": "2026-06-11", "close": 5.38, "volume": 2962521.0}, {"date": "2026-06-12", "close": 5.34, "volume": 3293417.0}, {"date": "2026-06-15", "close": 5.31, "volume": 3223791.0}, {"date": "2026-06-16", "close": 5.28, "volume": 3976008.0}, {"date": "2026-06-17", "close": 5.12, "volume": 4386123.0}, {"date": "2026-06-18", "close": 5.04, "volume": 8310042.0}, {"date": "2026-06-22", "close": 4.95, "volume": 4998884.0}, {"date": "2026-06-23", "close": 4.97, "volume": 3057400.0}, {"date": "2026-06-24", "close": 5.01, "volume": 3620463.0}, {"date": "2026-06-25", "close": 4.91, "volume": 3397646.0}, {"date": "2026-06-26", "close": 5.16, "volume": 7983865.0}, {"date": "2026-06-29", "close": 5.19, "volume": 4046215.0}, {"date": "2026-06-30", "close": 5.16, "volume": 3450723.0}, {"date": "2026-07-01", "close": 5.32, "volume": 4072694.0}, {"date": "2026-07-02", "close": 5.41, "volume": 4148583.0}, {"date": "2026-07-06", "close": 5.4, "volume": 2848427.0}, {"date": "2026-07-07", "close": 5.47, "volume": 2974275.0}, {"date": "2026-07-08", "close": 5.42, "volume": 2785657.0}, {"date": "2026-07-09", "close": 5.5, "volume": 2862137.0}, {"date": "2026-07-10", "close": 5.48, "volume": 1952499.0}, {"date": "2026-07-13", "close": 5.73, "volume": 5540955.0}, {"date": "2026-07-14", "close": 5.68, "volume": 3090932.0}, {"date": "2026-07-15", "close": 5.75, "volume": 2960425.0}, {"date": "2026-07-16", "close": 5.83, "volume": 3060866.0}, {"date": "2026-07-17", "close": 5.83, "volume": 2226811.0}, {"date": "2026-07-20", "close": 5.95, "volume": 3687336.0}, {"date": "2026-07-21", "close": 5.79, "volume": 2704015.0}, {"date": "2026-07-22", "close": 5.56, "volume": 3587860.0}, {"date": "2026-07-23", "close": 5.5, "volume": 2729939.0}, {"date": "2026-07-24", "close": 5.69, "volume": 2180141.0}, {"date": "2026-07-27", "close": 6.07, "volume": 4781179.0}, {"date": "2026-07-28", "close": 6.31, "volume": 3042853.0}, {"date": "2026-07-29", "close": 6.45, "volume": 2359239.0}, {"date": "2026-07-30", "close": 6.2, "volume": 2647528.0}, {"date": "2026-07-31", "close": 6.36, "volume": 3128524.0}, {"date": "2026-08-03", "close": 6.52, "volume": 3404189.0}, {"date": "2026-08-04", "close": 6.67, "volume": 3069910.0}, {"date": "2026-08-05", "close": 6.71, "volume": 4652937.0}, {"date": "2026-08-06", "close": 6.61, "volume": 2576721.0}, {"date": "2026-08-07", "close": 6.86, "volume": 2000807.0}, {"date": "2026-08-10", "close": 6.93, "volume": 1914382.0}, {"date": "2026-08-11", "close": 6.87, "volume": 1934563.0}, {"date": "2026-08-12", "close": 6.74, "volume": 2120354.0}, {"date": "2026-08-13", "close": 7.03, "volume": 2962633.0}, {"date": "2026-08-14", "close": 6.89, "volume": 2004010.0}, {"date": "2026-08-17", "close": 6.7, "volume": 2134209.0}, {"date": "2026-08-18", "close": 6.91, "volume": 1984755.0}, {"date": "2026-08-19", "close": 7.13, "volume": 2098592.0}, {"date": "2026-08-20", "close": 7.2, "volume": 2148330.0}, {"date": "2026-08-21", "close": 7.4, "volume": 2783124.0}, {"date": "2026-08-24", "close": 7.43, "volume": 2949791.0}, {"date": "2026-08-25", "close": 7.47, "volume": 3344797.0}, {"date": "2026-08-26", "close": 7.47, "volume": 3408351.0}, {"date": "2026-08-27", "close": 7.94, "volume": 4894249.0}, {"date": "2026-08-28", "close": 8.16, "volume": 4411745.0}, {"date": "2026-08-31", "close": 8.21, "volume": 4932984.0}, {"date": "2026-09-01", "close": 7.6, "volume": 12009080.0}, {"date": "2026-09-02", "close": 6.95, "volume": 8245578.0}, {"date": "2026-09-03", "close": 6.24, "volume": 6973727.0}, {"date": "2026-09-04", "close": 5.91, "volume": 4456587.0}, {"date": "2026-09-08", "close": 5.55, "volume": 4591523.0}, {"date": "2026-09-09", "close": 5.32, "volume": 3601155.0}, {"date": "2026-09-10", "close": 5.44, "volume": 2982500.0}, {"date": "2026-09-11", "close": 5.48, "volume": 2909075.0}, {"date": "2026-09-14", "close": 5.79, "volume": 2712949.0}, {"date": "2026-09-15", "close": 5.65, "volume": 3083083.0}, {"date": "2026-09-16", "close": 5.59, "volume": 3706417.0}, {"date": "2026-09-17", "close": 5.62, "volume": 2833697.0}, {"date": "2026-09-18", "close": 5.33, "volume": 5515208.0}, {"date": "2026-09-21", "close": 5.39, "volume": 2006633.0}, {"date": "2026-09-22", "close": 5.38, "volume": 3857857.0}, {"date": "2026-09-23", "close": 5.43, "volume": 1770359.0}, {"date": "2026-09-24", "close": 5.3, "volume": 2892286.0}, {"date": "2026-09-25", "close": 5.07, "volume": 2822062.0}, {"date": "2026-09-28", "close": 4.98, "volume": 2810399.0}, {"date": "2026-09-29", "close": 4.82, "volume": 2245484.0}, {"date": "2026-09-30", "close": 4.95, "volume": 3782104.0}, {"date": "2026-10-01", "close": 5.22, "volume": 4730496.0}, {"date": "2026-10-02", "close": 5.2, "volume": 2163346.0}, {"date": "2026-10-05", "close": 5.23, "volume": 2521233.0}, {"date": "2026-10-06", "close": 5.16, "volume": 1652400.0}, {"date": "2026-10-07", "close": 5.19, "volume": 1782076.0}, {"date": "2026-10-08", "close": 5.42, "volume": 2552629.0}, {"date": "2026-10-09", "close": 5.52, "volume": 2719961.0}, {"date": "2026-10-12", "close": 5.53, "volume": 1937930.0}, {"date": "2026-10-13", "close": 5.63, "volume": 1811406.0}, {"date": "2026-10-14", "close": 5.63, "volume": 2085030.0}], "refreshing": true}