{"ticker": "CYD", "overview": {"cik": "932695", "ticker": "CYD", "name": "CHINA YUCHAI INTERNATIONAL LTD", "industry": "Engines & Turbines", "country": "", "sic": "3510", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001973379-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350576", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001973379-26-000292", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000290", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000287", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000286", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-339030", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336518", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001193125-26-314999", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001193125-26-296831", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293534", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-242990", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001193125-26-229557", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222656", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001193125-26-191559", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112635", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112633", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112350", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001193125-26-112311", "price_sensitive": true}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101259", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101254", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101251", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101220", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101218", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101217", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1605071.7991999998, "net": -1605071.7991999998, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-17"}, "metrics": {"ticker": "CYD", "has_prices": true, "as_of": "2026-07-24", "last": 45.07, "prev_close": 45.84, "change": -0.7700000000000031, "change_pct": -0.016797556719022756, "session_volume": 94954.0, "vwap_5": 45.09634720642944, "vwap_20": 45.783361435891464, "vwap_60": 49.85951739458944, "vwap_250": 41.00310417343816, "high_52w": 59.71, "low_52w": 33.5, "avg_volume_20": 165162.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-354650", "src": "INSIDERS", "ticker": "CYD", "cik": "932695", "company": "CHINA YUCHAI INTERNATIONAL LTD", "company_raw": "CHINA YUCHAI INTERNATIONAL LTD", "who": "Poh Kiat Neo", "who_key": "Neo Poh Kiat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 365537.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "", "headline": "Director sells $366K of CYD", "source_url": "https://www.sec.gov/Archives/edgar/data/2112266/000119312526354650/0001193125-26-354650-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0001193125-26-354646", "src": "INSIDERS", "ticker": "CYD", "cik": "932695", "company": "CHINA YUCHAI INTERNATIONAL LTD", "company_raw": "CHINA YUCHAI INTERNATIONAL LTD", "who": "Choon Sen Loo", "who_key": "Loo Choon Sen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 619767.0996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "", "headline": "CFO trims $620K of CYD", "source_url": "https://www.sec.gov/Archives/edgar/data/2112195/000119312526354646/0001193125-26-354646-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "0001193125-26-350576", "src": "INSIDERS", "ticker": "CYD", "cik": "932695", "company": "CHINA YUCHAI INTERNATIONAL LTD", "company_raw": "CHINA YUCHAI INTERNATIONAL LTD", "who": "Choon Sen Loo", "who_key": "Loo Choon Sen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 619767.0996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "", "headline": "CFO trims $620K of CYD", "source_url": "https://www.sec.gov/Archives/edgar/data/2112195/000119312526350576/0001193125-26-350576-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}], "recent_buys": [], "institutional": [], "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": "China Yuchai International Limited Common Stock", "new_value": "CHINA YUCHAI INTERNATIONAL LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000932695", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000932695", "applied": 1, "detected_at": "2026-09-11T07:47:03.315909"}]}, "key_people": [{"who": "Choon Sen Loo", "who_key": "Loo Choon Sen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1239534.1992, "net": -1239534.1992, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 619767.0996, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112195/000119312526354646/0001193125-26-354646-index.htm"}, {"action": "SELL", "amount": 619767.0996, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112195/000119312526350576/0001193125-26-350576-index.htm"}], "latest": {"action": "SELL", "amount": 619767.0996, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112195/000119312526354646/0001193125-26-354646-index.htm"}}, {"who": "Poh Kiat Neo", "who_key": "Neo Poh Kiat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 365537.6, "net": -365537.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 365537.6, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112266/000119312526354650/0001193125-26-354650-index.htm"}], "latest": {"action": "SELL", "amount": 365537.6, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112266/000119312526354650/0001193125-26-354650-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -1239534.1992}, {"date": "2026-08-17", "net": -365537.6}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001973379-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350576", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001973379-26-000292", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000290", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000287", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000286", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-339030", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336518", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001193125-26-314999", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001193125-26-296831", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293534", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-242990", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001193125-26-229557", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222656", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001193125-26-191559", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112635", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112633", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112350", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001193125-26-112311", "price_sensitive": true}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101259", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101254", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101251", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101220", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101218", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101217", "price_sensitive": false}], "performance": {"ticker": "CYD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.42, "volume": 32479.0}, {"date": "2021-07-28", "close": 14.82, "volume": 36424.0}, {"date": "2021-07-29", "close": 14.71, "volume": 19292.0}, {"date": "2021-07-30", "close": 14.65, "volume": 39350.0}, {"date": "2021-08-02", "close": 14.57, "volume": 30750.0}, {"date": "2021-08-03", "close": 14.83, "volume": 24113.0}, {"date": "2021-08-04", "close": 14.86, "volume": 24558.0}, {"date": "2021-08-05", "close": 14.93, "volume": 39867.0}, {"date": "2021-08-06", "close": 15.05, "volume": 19358.0}, {"date": "2021-08-09", "close": 15.2, "volume": 13079.0}, {"date": "2021-08-10", "close": 15.42, "volume": 17797.0}, {"date": "2021-08-11", "close": 15.18, "volume": 51616.0}, {"date": "2021-08-12", "close": 15.12, "volume": 119353.0}, {"date": "2021-08-13", "close": 14.99, "volume": 39542.0}, {"date": "2021-08-16", "close": 14.45, "volume": 110812.0}, {"date": "2021-08-17", "close": 14.25, "volume": 56233.0}, {"date": "2021-08-18", "close": 14.25, "volume": 34881.0}, {"date": "2021-08-19", "close": 13.94, "volume": 57742.0}, {"date": "2021-08-20", "close": 14.1, "volume": 41317.0}, {"date": "2021-08-23", "close": 14.11, "volume": 35084.0}, {"date": "2021-08-24", "close": 14.24, "volume": 21853.0}, {"date": "2021-08-25", "close": 14.34, "volume": 16842.0}, {"date": "2021-08-26", "close": 14.08, "volume": 17295.0}, {"date": "2021-08-27", "close": 14.34, "volume": 16653.0}, {"date": "2021-08-30", "close": 13.95, "volume": 65922.0}, {"date": "2021-08-31", "close": 14.25, "volume": 31845.0}, {"date": "2021-09-01", "close": 14.38, "volume": 23922.0}, {"date": "2021-09-02", "close": 14.43, "volume": 22875.0}, {"date": "2021-09-03", "close": 14.1, "volume": 21479.0}, {"date": "2021-09-07", "close": 14.17, "volume": 17682.0}, {"date": "2021-09-08", "close": 14.04, "volume": 14816.0}, {"date": "2021-09-09", "close": 14.02, "volume": 18839.0}, {"date": "2021-09-10", "close": 14.07, "volume": 25528.0}, {"date": "2021-09-13", "close": 13.94, "volume": 24570.0}, {"date": "2021-09-14", "close": 13.85, "volume": 30478.0}, {"date": "2021-09-15", "close": 13.46, "volume": 42616.0}, {"date": "2021-09-16", "close": 13.53, "volume": 27410.0}, {"date": "2021-09-17", "close": 13.44, "volume": 159833.0}, {"date": "2021-09-20", "close": 12.63, "volume": 96697.0}, {"date": "2021-09-21", "close": 12.64, "volume": 52203.0}, {"date": "2021-09-22", "close": 12.92, "volume": 28250.0}, {"date": "2021-09-23", "close": 13.91, "volume": 60650.0}, {"date": "2021-09-24", "close": 13.5, "volume": 30889.0}, {"date": "2021-09-27", "close": 13.77, "volume": 53254.0}, {"date": "2021-09-28", "close": 13.64, "volume": 26846.0}, {"date": "2021-09-29", "close": 13.43, "volume": 16453.0}, {"date": "2021-09-30", "close": 13.59, "volume": 30847.0}, {"date": "2021-10-01", "close": 13.89, "volume": 24131.0}, {"date": "2021-10-04", "close": 13.65, "volume": 17544.0}, {"date": "2021-10-05", "close": 13.9, "volume": 22415.0}, {"date": "2021-10-06", "close": 13.87, "volume": 27372.0}, {"date": "2021-10-07", "close": 13.92, "volume": 15132.0}, {"date": "2021-10-08", "close": 13.92, "volume": 18384.0}, {"date": "2021-10-11", "close": 13.87, "volume": 26875.0}, {"date": "2021-10-12", "close": 13.66, "volume": 12909.0}, {"date": "2021-10-13", "close": 13.51, "volume": 14420.0}, {"date": "2021-10-14", "close": 13.67, "volume": 28537.0}, {"date": "2021-10-15", "close": 13.7, "volume": 12928.0}, {"date": "2021-10-18", "close": 13.63, "volume": 11518.0}, {"date": "2021-10-19", "close": 13.05, "volume": 42106.0}, {"date": "2021-10-20", "close": 13.35, "volume": 22046.0}, {"date": "2021-10-21", "close": 13.15, "volume": 15788.0}, {"date": "2021-10-22", "close": 13.25, "volume": 13781.0}, {"date": "2021-10-25", "close": 13.1, "volume": 12134.0}, {"date": "2021-10-26", "close": 13.11, "volume": 21374.0}, {"date": "2021-10-27", "close": 13.17, "volume": 14984.0}, {"date": "2021-10-28", "close": 13.51, "volume": 23033.0}, {"date": "2021-10-29", "close": 13.18, "volume": 15180.0}, {"date": "2021-11-01", "close": 13.17, "volume": 20236.0}, {"date": "2021-11-02", "close": 12.94, "volume": 24015.0}, {"date": "2021-11-03", "close": 13.04, "volume": 25977.0}, {"date": "2021-11-04", "close": 12.69, "volume": 35277.0}, {"date": "2021-11-05", "close": 13.0, "volume": 25042.0}, {"date": "2021-11-08", "close": 12.87, "volume": 17387.0}, {"date": "2021-11-09", "close": 13.0, "volume": 18381.0}, {"date": "2021-11-10", "close": 12.64, "volume": 20115.0}, {"date": "2021-11-11", "close": 12.78, "volume": 27526.0}, {"date": "2021-11-12", "close": 12.77, "volume": 13988.0}, {"date": "2021-11-15", "close": 12.38, "volume": 45280.0}, {"date": "2021-11-16", "close": 12.33, "volume": 22290.0}, {"date": "2021-11-17", "close": 12.08, "volume": 23144.0}, {"date": "2021-11-18", "close": 12.0, "volume": 21982.0}, {"date": "2021-11-19", "close": 12.11, "volume": 22569.0}, {"date": "2021-11-22", "close": 11.99, "volume": 27864.0}, {"date": "2021-11-23", "close": 12.0, "volume": 25727.0}, {"date": "2021-11-24", "close": 12.0, "volume": 17592.0}, {"date": "2021-11-26", "close": 11.735, "volume": 13687.0}, {"date": "2021-11-29", "close": 11.8, "volume": 31390.0}, {"date": "2021-11-30", "close": 11.85, "volume": 39229.0}, {"date": "2021-12-01", "close": 11.9, "volume": 28776.0}, {"date": "2021-12-02", "close": 12.05, "volume": 21315.0}, {"date": "2021-12-03", "close": 11.75, "volume": 32715.0}, {"date": "2021-12-06", "close": 11.94, "volume": 22490.0}, {"date": "2021-12-07", "close": 11.9, "volume": 38040.0}, {"date": "2021-12-08", "close": 11.86, "volume": 7957.0}, {"date": "2021-12-09", "close": 11.86, "volume": 15382.0}, {"date": "2021-12-10", "close": 11.75, "volume": 23860.0}, {"date": "2021-12-13", "close": 11.32, "volume": 35232.0}, {"date": "2021-12-14", "close": 11.38, "volume": 21803.0}, {"date": "2021-12-15", "close": 11.26, "volume": 21269.0}, {"date": "2021-12-16", "close": 11.0, "volume": 33292.0}, {"date": "2021-12-17", "close": 11.0, "volume": 20796.0}, {"date": "2021-12-20", "close": 11.0, "volume": 32747.0}, {"date": "2021-12-21", "close": 10.89, "volume": 86227.0}, {"date": "2021-12-22", "close": 10.71, "volume": 51815.0}, {"date": "2021-12-23", "close": 11.04, "volume": 76506.0}, {"date": "2021-12-27", "close": 11.9, "volume": 97822.0}, {"date": "2021-12-28", "close": 12.16, "volume": 34284.0}, {"date": "2021-12-29", "close": 13.05, "volume": 69197.0}, {"date": "2021-12-30", "close": 13.86, "volume": 171024.0}, {"date": "2021-12-31", "close": 14.92, "volume": 424272.0}, {"date": "2022-01-03", "close": 13.66, "volume": 144295.0}, {"date": "2022-01-04", "close": 14.38, "volume": 83095.0}, {"date": "2022-01-05", "close": 14.26, "volume": 27137.0}, {"date": "2022-01-06", "close": 14.19, "volume": 21718.0}, {"date": "2022-01-07", "close": 14.57, "volume": 23409.0}, {"date": "2022-01-10", "close": 14.19, "volume": 64264.0}, {"date": "2022-01-11", "close": 14.3, "volume": 12378.0}, {"date": "2022-01-12", "close": 14.07, "volume": 18078.0}, {"date": "2022-01-13", "close": 14.2, "volume": 18914.0}, {"date": "2022-01-14", "close": 14.19, "volume": 12514.0}, {"date": "2022-01-18", "close": 14.26, "volume": 22778.0}, {"date": "2022-01-19", "close": 14.18, "volume": 15966.0}, {"date": "2022-01-20", "close": 13.95, "volume": 14005.0}, {"date": "2022-01-21", "close": 13.67, "volume": 28804.0}, {"date": "2022-01-24", "close": 13.85, "volume": 41111.0}, {"date": "2022-01-25", "close": 13.89, "volume": 12344.0}, {"date": "2022-01-26", "close": 13.81, "volume": 9326.0}, {"date": "2022-01-27", "close": 13.55, "volume": 8718.0}, {"date": "2022-01-28", "close": 13.43, "volume": 19689.0}, {"date": "2022-01-31", "close": 13.77, "volume": 12253.0}, {"date": "2022-02-01", "close": 14.08, "volume": 19558.0}, {"date": "2022-02-02", "close": 13.55, "volume": 29034.0}, {"date": "2022-02-03", "close": 13.47, "volume": 9444.0}, {"date": "2022-02-04", "close": 13.6, "volume": 15392.0}, {"date": "2022-02-07", "close": 13.67, "volume": 16053.0}, {"date": "2022-02-08", "close": 13.47, "volume": 24696.0}, {"date": "2022-02-09", "close": 13.72, "volume": 12545.0}, {"date": "2022-02-10", "close": 13.745, "volume": 12709.0}, {"date": "2022-02-11", "close": 13.44, "volume": 18153.0}, {"date": "2022-02-14", "close": 13.36, "volume": 11375.0}, {"date": "2022-02-15", "close": 13.89, "volume": 11360.0}, {"date": "2022-02-16", "close": 14.23, "volume": 19505.0}, {"date": "2022-02-17", "close": 13.97, "volume": 12363.0}, {"date": "2022-02-18", "close": 13.4, "volume": 16815.0}, {"date": "2022-02-22", "close": 13.19, "volume": 17948.0}, {"date": "2022-02-23", "close": 12.65, "volume": 33253.0}, {"date": "2022-02-24", "close": 11.84, "volume": 57956.0}, {"date": "2022-02-25", "close": 12.59, "volume": 19960.0}, {"date": "2022-02-28", "close": 12.37, "volume": 22231.0}, {"date": "2022-03-01", "close": 11.76, "volume": 32450.0}, {"date": "2022-03-02", "close": 12.3, "volume": 36454.0}, {"date": "2022-03-03", "close": 12.22, "volume": 29870.0}, {"date": "2022-03-04", "close": 11.61, "volume": 36707.0}, {"date": "2022-03-07", "close": 10.95, "volume": 24897.0}, {"date": "2022-03-08", "close": 11.67, "volume": 19655.0}, {"date": "2022-03-09", "close": 11.57, "volume": 17404.0}, {"date": "2022-03-10", "close": 11.365, "volume": 14674.0}, {"date": "2022-03-11", "close": 11.55, "volume": 17309.0}, {"date": "2022-03-14", "close": 11.12, "volume": 29827.0}, {"date": "2022-03-15", "close": 11.12, "volume": 39734.0}, {"date": "2022-03-16", "close": 11.38, "volume": 43268.0}, {"date": "2022-03-17", "close": 11.45, "volume": 21221.0}, {"date": "2022-03-18", "close": 11.56, "volume": 41859.0}, {"date": "2022-03-21", "close": 11.7, "volume": 35112.0}, {"date": "2022-03-22", "close": 11.97, "volume": 38076.0}, {"date": "2022-03-23", "close": 11.62, "volume": 20607.0}, {"date": "2022-03-24", "close": 11.85, "volume": 26430.0}, {"date": "2022-03-25", "close": 11.96, "volume": 20868.0}, {"date": "2022-03-28", "close": 11.92, "volume": 21264.0}, {"date": "2022-03-29", "close": 11.91, "volume": 14248.0}, {"date": "2022-03-30", "close": 11.83, "volume": 18182.0}, {"date": "2022-03-31", "close": 11.65, "volume": 10136.0}, {"date": "2022-04-01", "close": 11.51, "volume": 16757.0}, {"date": "2022-04-04", "close": 11.75, "volume": 8010.0}, {"date": "2022-04-05", "close": 11.63, "volume": 10407.0}, {"date": "2022-04-06", "close": 11.68, "volume": 20945.0}, {"date": "2022-04-07", "close": 11.5, "volume": 17617.0}, {"date": "2022-04-08", "close": 11.1, "volume": 14056.0}, {"date": "2022-04-11", "close": 10.88, "volume": 27132.0}, {"date": "2022-04-12", "close": 11.04, "volume": 25800.0}, {"date": "2022-04-13", "close": 10.85, "volume": 31944.0}, {"date": "2022-04-14", "close": 10.81, "volume": 12827.0}, {"date": "2022-04-18", "close": 10.85, "volume": 80259.0}, {"date": "2022-04-19", "close": 11.11, "volume": 14801.0}, {"date": "2022-04-20", "close": 10.84, "volume": 59481.0}, {"date": "2022-04-21", "close": 10.87, "volume": 16573.0}, {"date": "2022-04-22", "close": 10.84, "volume": 123729.0}, {"date": "2022-04-25", "close": 10.74, "volume": 24633.0}, {"date": "2022-04-26", "close": 10.52, "volume": 43438.0}, {"date": "2022-04-27", "close": 10.76, "volume": 33589.0}, {"date": "2022-04-28", "close": 10.87, "volume": 15587.0}, {"date": "2022-04-29", "close": 10.57, "volume": 18633.0}, {"date": "2022-05-02", "close": 10.36, "volume": 35109.0}, {"date": "2022-05-03", "close": 10.55, "volume": 18941.0}, {"date": "2022-05-04", "close": 10.49, "volume": 33932.0}, {"date": "2022-05-05", "close": 10.33, "volume": 14570.0}, {"date": "2022-05-06", "close": 10.1, "volume": 18221.0}, {"date": "2022-05-09", "close": 9.72, "volume": 35225.0}, {"date": "2022-05-10", "close": 9.49, "volume": 24503.0}, {"date": "2022-05-11", "close": 9.01, "volume": 26584.0}, {"date": "2022-05-12", "close": 9.0, "volume": 102798.0}, {"date": "2022-05-13", "close": 9.74, "volume": 24356.0}, {"date": "2022-05-16", "close": 10.15, "volume": 12679.0}, {"date": "2022-05-17", "close": 10.51, "volume": 28530.0}, {"date": "2022-05-18", "close": 10.39, "volume": 10002.0}, {"date": "2022-05-19", "close": 10.17, "volume": 10666.0}, {"date": "2022-05-20", "close": 10.09, "volume": 7938.0}, {"date": "2022-05-23", "close": 10.25, "volume": 36213.0}, {"date": "2022-05-24", "close": 9.81, "volume": 55586.0}, {"date": "2022-05-25", "close": 10.34, "volume": 10103.0}, {"date": "2022-05-26", "close": 10.36, "volume": 9262.0}, {"date": "2022-05-27", "close": 10.6, "volume": 12859.0}, {"date": "2022-05-31", "close": 10.5, "volume": 19031.0}, {"date": "2022-06-01", "close": 10.95, "volume": 12975.0}, {"date": "2022-06-02", "close": 10.91, "volume": 5146.0}, {"date": "2022-06-03", "close": 10.82, "volume": 15684.0}, {"date": "2022-06-06", "close": 10.81, "volume": 12000.0}, {"date": "2022-06-07", "close": 11.03, "volume": 8086.0}, {"date": "2022-06-08", "close": 10.77, "volume": 11777.0}, {"date": "2022-06-09", "close": 10.57, "volume": 13987.0}, {"date": "2022-06-10", "close": 10.11, "volume": 42981.0}, {"date": "2022-06-13", "close": 9.85, "volume": 22225.0}, {"date": "2022-06-14", "close": 9.65, "volume": 15191.0}, {"date": "2022-06-15", "close": 10.0, "volume": 11555.0}, {"date": "2022-06-16", "close": 9.77, "volume": 10715.0}, {"date": "2022-06-17", "close": 9.54, "volume": 13771.0}, {"date": "2022-06-21", "close": 10.11, "volume": 13903.0}, {"date": "2022-06-22", "close": 9.75, "volume": 16533.0}, {"date": "2022-06-23", "close": 9.61, "volume": 18023.0}, {"date": "2022-06-24", "close": 9.63, "volume": 13824.0}, {"date": "2022-06-27", "close": 9.89, "volume": 7535.0}, {"date": "2022-06-28", "close": 9.59, "volume": 16533.0}, {"date": "2022-06-29", "close": 9.29, "volume": 22593.0}, {"date": "2022-06-30", "close": 8.82, "volume": 63896.0}, {"date": "2022-07-01", "close": 9.02, "volume": 43331.0}, {"date": "2022-07-05", "close": 8.62, "volume": 26934.0}, {"date": "2022-07-06", "close": 9.075, "volume": 32772.0}, {"date": "2022-07-07", "close": 8.75, "volume": 9102.0}, {"date": "2022-07-08", "close": 9.06, "volume": 13835.0}, {"date": "2022-07-11", "close": 8.83, "volume": 11824.0}, {"date": "2022-07-12", "close": 8.78, "volume": 7112.0}, {"date": "2022-07-13", "close": 8.57, "volume": 6812.0}, {"date": "2022-07-14", "close": 8.43, "volume": 53419.0}, {"date": "2022-07-15", "close": 8.62, "volume": 24924.0}, {"date": "2022-07-18", "close": 8.72, "volume": 25993.0}, {"date": "2022-07-19", "close": 8.71, "volume": 11091.0}, {"date": "2022-07-20", "close": 8.82, "volume": 13470.0}, {"date": "2022-07-21", "close": 8.75, "volume": 9623.0}, {"date": "2022-07-22", "close": 8.53, "volume": 21999.0}, {"date": "2022-07-25", "close": 8.49, "volume": 5416.0}, {"date": "2022-07-26", "close": 8.44, "volume": 7656.0}, {"date": "2022-07-27", "close": 8.5, "volume": 7269.0}, {"date": "2022-07-28", "close": 8.66, "volume": 14000.0}, {"date": "2022-07-29", "close": 8.79, "volume": 9953.0}, {"date": "2022-08-01", "close": 8.27, "volume": 26126.0}, {"date": "2022-08-02", "close": 8.32, "volume": 8469.0}, {"date": "2022-08-03", "close": 8.4, "volume": 13083.0}, {"date": "2022-08-04", "close": 8.44, "volume": 37402.0}, {"date": "2022-08-05", "close": 8.67, "volume": 30928.0}, {"date": "2022-08-08", "close": 8.67, "volume": 4989.0}, {"date": "2022-08-09", "close": 8.46, "volume": 5476.0}, {"date": "2022-08-10", "close": 8.7, "volume": 31093.0}, {"date": "2022-08-11", "close": 8.82, "volume": 26985.0}, {"date": "2022-08-12", "close": 8.92, "volume": 19918.0}, {"date": "2022-08-15", "close": 8.95, "volume": 29635.0}, {"date": "2022-08-16", "close": 9.14, "volume": 21903.0}, {"date": "2022-08-17", "close": 8.66, "volume": 15078.0}, {"date": "2022-08-18", "close": 8.88, "volume": 5964.0}, {"date": "2022-08-19", "close": 8.74, "volume": 22638.0}, {"date": "2022-08-22", "close": 8.46, "volume": 10924.0}, {"date": "2022-08-23", "close": 8.6, "volume": 14389.0}, {"date": "2022-08-24", "close": 8.55, "volume": 13748.0}, {"date": "2022-08-25", "close": 8.78, "volume": 5586.0}, {"date": "2022-08-26", "close": 8.78, "volume": 18247.0}, {"date": "2022-08-29", "close": 8.66, "volume": 13386.0}, {"date": "2022-08-30", "close": 8.41, "volume": 3440.0}, {"date": "2022-08-31", "close": 8.33, "volume": 10116.0}, {"date": "2022-09-01", "close": 8.45, "volume": 7724.0}, {"date": "2022-09-02", "close": 8.36, "volume": 5919.0}, {"date": "2022-09-06", "close": 8.18, "volume": 12987.0}, {"date": "2022-09-07", "close": 7.98, "volume": 22910.0}, {"date": "2022-09-08", "close": 8.08, "volume": 11853.0}, {"date": "2022-09-09", "close": 8.24, "volume": 6713.0}, {"date": "2022-09-12", "close": 8.17, "volume": 23035.0}, {"date": "2022-09-13", "close": 8.09, "volume": 9676.0}, {"date": "2022-09-14", "close": 8.11, "volume": 43463.0}, {"date": "2022-09-15", "close": 8.17, "volume": 6975.0}, {"date": "2022-09-16", "close": 7.91, "volume": 8090.0}, {"date": "2022-09-19", "close": 7.875, "volume": 12511.0}, {"date": "2022-09-20", "close": 7.61, "volume": 20959.0}, {"date": "2022-09-21", "close": 7.45, "volume": 17080.0}, {"date": "2022-09-22", "close": 7.325, "volume": 8073.0}, {"date": "2022-09-23", "close": 7.18, "volume": 20541.0}, {"date": "2022-09-26", "close": 7.22, "volume": 25129.0}, {"date": "2022-09-27", "close": 7.2, "volume": 12220.0}, {"date": "2022-09-28", "close": 7.2, "volume": 28406.0}, {"date": "2022-09-29", "close": 7.17, "volume": 16778.0}, {"date": "2022-09-30", "close": 7.29, "volume": 19140.0}, {"date": "2022-10-03", "close": 7.43, "volume": 13881.0}, {"date": "2022-10-04", "close": 7.69, "volume": 12770.0}, {"date": "2022-10-05", "close": 7.64, "volume": 7814.0}, {"date": "2022-10-06", "close": 7.5, "volume": 10120.0}, {"date": "2022-10-07", "close": 7.57, "volume": 4901.0}, {"date": "2022-10-10", "close": 7.51, "volume": 7410.0}, {"date": "2022-10-11", "close": 7.48, "volume": 19782.0}, {"date": "2022-10-12", "close": 7.5, "volume": 13633.0}, {"date": "2022-10-13", "close": 7.21, "volume": 11719.0}, {"date": "2022-10-14", "close": 7.05, "volume": 6330.0}, {"date": "2022-10-17", "close": 7.13, "volume": 5864.0}, {"date": "2022-10-18", "close": 7.45, "volume": 14805.0}, {"date": "2022-10-19", "close": 7.22, "volume": 8851.0}, {"date": "2022-10-20", "close": 7.1, "volume": 11989.0}, {"date": "2022-10-21", "close": 7.15, "volume": 12333.0}, {"date": "2022-10-24", "close": 6.97, "volume": 12489.0}, {"date": "2022-10-25", "close": 7.1, "volume": 28201.0}, {"date": "2022-10-26", "close": 7.06, "volume": 10800.0}, {"date": "2022-10-27", "close": 7.15, "volume": 3472.0}, {"date": "2022-10-28", "close": 7.19, "volume": 4692.0}, {"date": "2022-10-31", "close": 7.13, "volume": 7747.0}, {"date": "2022-11-01", "close": 7.01, "volume": 14092.0}, {"date": "2022-11-02", "close": 7.05, "volume": 18271.0}, {"date": "2022-11-03", "close": 7.05, "volume": 3253.0}, {"date": "2022-11-04", "close": 7.14, "volume": 11031.0}, {"date": "2022-11-07", "close": 7.26, "volume": 12217.0}, {"date": "2022-11-08", "close": 7.16, "volume": 12249.0}, {"date": "2022-11-09", "close": 6.97, "volume": 5556.0}, {"date": "2022-11-10", "close": 7.16, "volume": 28982.0}, {"date": "2022-11-11", "close": 7.23, "volume": 16473.0}, {"date": "2022-11-14", "close": 7.25, "volume": 60359.0}, {"date": "2022-11-15", "close": 7.32, "volume": 45475.0}, {"date": "2022-11-16", "close": 7.42, "volume": 18686.0}, {"date": "2022-11-17", "close": 7.36, "volume": 7932.0}, {"date": "2022-11-18", "close": 7.38, "volume": 12774.0}, {"date": "2022-11-21", "close": 7.13, "volume": 15683.0}, {"date": "2022-11-22", "close": 7.18, "volume": 10781.0}, {"date": "2022-11-23", "close": 7.09, "volume": 18839.0}, {"date": "2022-11-25", "close": 7.09, "volume": 14174.0}, {"date": "2022-11-28", "close": 7.15, "volume": 22956.0}, {"date": "2022-11-29", "close": 7.1, "volume": 8148.0}, {"date": "2022-11-30", "close": 7.5, "volume": 42522.0}, {"date": "2022-12-01", "close": 7.48, "volume": 23850.0}, {"date": "2022-12-02", "close": 7.57, "volume": 83255.0}, {"date": "2022-12-05", "close": 7.93, "volume": 43886.0}, {"date": "2022-12-06", "close": 8.08, "volume": 14923.0}, {"date": "2022-12-07", "close": 7.5, "volume": 55122.0}, {"date": "2022-12-08", "close": 7.3, "volume": 38828.0}, {"date": "2022-12-09", "close": 7.59, "volume": 17639.0}, {"date": "2022-12-12", "close": 7.54, "volume": 10167.0}, {"date": "2022-12-13", "close": 7.62, "volume": 12622.0}, {"date": "2022-12-14", "close": 7.66, "volume": 15721.0}, {"date": "2022-12-15", "close": 7.66, "volume": 19437.0}, {"date": "2022-12-16", "close": 7.61, "volume": 6000.0}, {"date": "2022-12-19", "close": 7.42, "volume": 5797.0}, {"date": "2022-12-20", "close": 7.15, "volume": 15593.0}, {"date": "2022-12-21", "close": 7.29, "volume": 8921.0}, {"date": "2022-12-22", "close": 7.1, "volume": 31511.0}, {"date": "2022-12-23", "close": 7.1, "volume": 8645.0}, {"date": "2022-12-27", "close": 7.11, "volume": 24775.0}, {"date": "2022-12-28", "close": 6.9504, "volume": 16604.0}, {"date": "2022-12-29", "close": 6.95, "volume": 52502.0}, {"date": "2022-12-30", "close": 7.075, "volume": 39091.0}, {"date": "2023-01-03", "close": 7.67, "volume": 52626.0}, {"date": "2023-01-04", "close": 7.7189, "volume": 7865.0}, {"date": "2023-01-05", "close": 7.88, "volume": 17409.0}, {"date": "2023-01-06", "close": 8.13, "volume": 18411.0}, {"date": "2023-01-09", "close": 8.25, "volume": 27303.0}, {"date": "2023-01-10", "close": 8.46, "volume": 7715.0}, {"date": "2023-01-11", "close": 8.84, "volume": 33030.0}, {"date": "2023-01-12", "close": 9.03, "volume": 27518.0}, {"date": "2023-01-13", "close": 8.93, "volume": 13666.0}, {"date": "2023-01-17", "close": 8.91, "volume": 5062.0}, {"date": "2023-01-18", "close": 8.95, "volume": 8593.0}, {"date": "2023-01-19", "close": 8.84, "volume": 20645.0}, {"date": "2023-01-20", "close": 9.0, "volume": 2762.0}, {"date": "2023-01-23", "close": 8.94, "volume": 3077.0}, {"date": "2023-01-24", "close": 8.96, "volume": 10062.0}, {"date": "2023-01-25", "close": 8.97, "volume": 4521.0}, {"date": "2023-01-26", "close": 9.0892, "volume": 9842.0}, {"date": "2023-01-27", "close": 9.13, "volume": 5010.0}, {"date": "2023-01-30", "close": 9.1085, "volume": 3027.0}, {"date": "2023-01-31", "close": 9.14, "volume": 5944.0}, {"date": "2023-02-01", "close": 9.36, "volume": 20943.0}, {"date": "2023-02-02", "close": 9.44, "volume": 8133.0}, {"date": "2023-02-03", "close": 9.47, "volume": 7477.0}, {"date": "2023-02-06", "close": 9.28, "volume": 10517.0}, {"date": "2023-02-07", "close": 9.27, "volume": 13117.0}, {"date": "2023-02-08", "close": 9.3, "volume": 14973.0}, {"date": "2023-02-09", "close": 9.27, "volume": 17157.0}, {"date": "2023-02-10", "close": 9.12, "volume": 4865.0}, {"date": "2023-02-13", "close": 9.11, "volume": 9558.0}, {"date": "2023-02-14", "close": 9.1, "volume": 9415.0}, {"date": "2023-02-15", "close": 9.15, "volume": 17696.0}, {"date": "2023-02-16", "close": 9.13, "volume": 3793.0}, {"date": "2023-02-17", "close": 9.13, "volume": 7839.0}, {"date": "2023-02-21", "close": 9.07, "volume": 3482.0}, {"date": "2023-02-22", "close": 8.9, "volume": 8603.0}, {"date": "2023-02-23", "close": 9.05, "volume": 5651.0}, {"date": "2023-02-24", "close": 8.88, "volume": 8016.0}, {"date": "2023-02-27", "close": 8.8, "volume": 10528.0}, {"date": "2023-02-28", "close": 8.13, "volume": 28507.0}, {"date": "2023-03-01", "close": 8.1, "volume": 4379.0}, {"date": "2023-03-02", "close": 8.2025, "volume": 5656.0}, {"date": "2023-03-03", "close": 8.39, "volume": 5440.0}, {"date": "2023-03-06", "close": 8.03, "volume": 8482.0}, {"date": "2023-03-07", "close": 7.72, "volume": 20768.0}, {"date": "2023-03-08", "close": 7.63, "volume": 4216.0}, {"date": "2023-03-09", "close": 7.615, "volume": 8873.0}, {"date": "2023-03-10", "close": 7.25, "volume": 6918.0}, {"date": "2023-03-13", "close": 7.2, "volume": 13600.0}, {"date": "2023-03-14", "close": 7.25, "volume": 8158.0}, {"date": "2023-03-15", "close": 7.12, "volume": 10026.0}, {"date": "2023-03-16", "close": 7.26, "volume": 7474.0}, {"date": "2023-03-17", "close": 6.98, "volume": 13508.0}, {"date": "2023-03-20", "close": 7.0, "volume": 11825.0}, {"date": "2023-03-21", "close": 7.33, "volume": 15884.0}, {"date": "2023-03-22", "close": 7.25, "volume": 6224.0}, {"date": "2023-03-23", "close": 7.27, "volume": 2960.0}, {"date": "2023-03-24", "close": 7.32, "volume": 3771.0}, {"date": "2023-03-27", "close": 7.66, "volume": 14998.0}, {"date": "2023-03-28", "close": 7.34, "volume": 4918.0}, {"date": "2023-03-29", "close": 7.36, "volume": 3713.0}, {"date": "2023-03-30", "close": 7.43, "volume": 27566.0}, {"date": "2023-03-31", "close": 7.89, "volume": 5955.0}, {"date": "2023-04-03", "close": 7.86, "volume": 21537.0}, {"date": "2023-04-04", "close": 7.65, "volume": 4243.0}, {"date": "2023-04-05", "close": 7.62, "volume": 9745.0}, {"date": "2023-04-06", "close": 7.51, "volume": 4915.0}, {"date": "2023-04-10", "close": 7.61, "volume": 3667.0}, {"date": "2023-04-11", "close": 7.6, "volume": 6251.0}, {"date": "2023-04-12", "close": 7.47, "volume": 8302.0}, {"date": "2023-04-13", "close": 7.5288, "volume": 6369.0}, {"date": "2023-04-14", "close": 7.53, "volume": 4494.0}, {"date": "2023-04-17", "close": 7.59, "volume": 4215.0}, {"date": "2023-04-18", "close": 7.71, "volume": 14991.0}, {"date": "2023-04-19", "close": 7.53, "volume": 9097.0}, {"date": "2023-04-20", "close": 7.35, "volume": 17634.0}, {"date": "2023-04-21", "close": 7.36, "volume": 9819.0}, {"date": "2023-04-24", "close": 7.5, "volume": 13543.0}, {"date": "2023-04-25", "close": 7.41, "volume": 3967.0}, {"date": "2023-04-26", "close": 7.55, "volume": 15465.0}, {"date": "2023-04-27", "close": 7.53, "volume": 6190.0}, {"date": "2023-04-28", "close": 7.72, "volume": 9666.0}, {"date": "2023-05-01", "close": 7.85, "volume": 20511.0}, {"date": "2023-05-02", "close": 7.53, "volume": 11727.0}, {"date": "2023-05-03", "close": 7.505, "volume": 3694.0}, {"date": "2023-05-04", "close": 7.49, "volume": 13295.0}, {"date": "2023-05-05", "close": 7.5, "volume": 9310.0}, {"date": "2023-05-08", "close": 7.64, "volume": 15341.0}, {"date": "2023-05-09", "close": 7.56, "volume": 19037.0}, {"date": "2023-05-10", "close": 7.81, "volume": 41636.0}, {"date": "2023-05-11", "close": 8.32, "volume": 47233.0}, {"date": "2023-05-12", "close": 8.0, "volume": 13171.0}, {"date": "2023-05-15", "close": 7.77, "volume": 29869.0}, {"date": "2023-05-16", "close": 8.0, "volume": 70224.0}, {"date": "2023-05-17", "close": 8.0, "volume": 25017.0}, {"date": "2023-05-18", "close": 7.82, "volume": 60178.0}, {"date": "2023-05-19", "close": 8.1, "volume": 39411.0}, {"date": "2023-05-22", "close": 8.1, "volume": 64670.0}, {"date": "2023-05-23", "close": 8.1, "volume": 36350.0}, {"date": "2023-05-24", "close": 8.12, "volume": 40693.0}, {"date": "2023-05-25", "close": 8.1, "volume": 34214.0}, {"date": "2023-05-26", "close": 8.1, "volume": 30338.0}, {"date": "2023-05-30", "close": 8.11, "volume": 45048.0}, {"date": "2023-05-31", "close": 7.99, "volume": 565818.0}, {"date": "2023-06-01", "close": 8.66, "volume": 111247.0}, {"date": "2023-06-02", "close": 9.09, "volume": 74476.0}, {"date": "2023-06-05", "close": 9.25, "volume": 92174.0}, {"date": "2023-06-06", "close": 9.26, "volume": 106235.0}, {"date": "2023-06-07", "close": 9.51, "volume": 104437.0}, {"date": "2023-06-08", "close": 9.57, "volume": 41284.0}, {"date": "2023-06-09", "close": 9.6, "volume": 18193.0}, {"date": "2023-06-12", "close": 9.92, "volume": 101224.0}, {"date": "2023-06-13", "close": 9.92, "volume": 39230.0}, {"date": "2023-06-14", "close": 10.0, "volume": 30907.0}, {"date": "2023-06-15", "close": 10.0, "volume": 35462.0}, {"date": "2023-06-16", "close": 10.0, "volume": 23523.0}, {"date": "2023-06-20", "close": 10.05, "volume": 32664.0}, {"date": "2023-06-21", "close": 10.0, "volume": 29090.0}, {"date": "2023-06-22", "close": 10.0, "volume": 29561.0}, {"date": "2023-06-23", "close": 10.0, "volume": 43876.0}, {"date": "2023-06-26", "close": 10.0, "volume": 37228.0}, {"date": "2023-06-27", "close": 10.14, "volume": 19300.0}, {"date": "2023-06-28", "close": 10.4, "volume": 21023.0}, {"date": "2023-06-29", "close": 10.54, "volume": 21815.0}, {"date": "2023-06-30", "close": 10.5, "volume": 31331.0}, {"date": "2023-07-03", "close": 10.63, "volume": 15635.0}, {"date": "2023-07-05", "close": 10.5, "volume": 21356.0}, {"date": "2023-07-06", "close": 10.56, "volume": 23339.0}, {"date": "2023-07-07", "close": 10.51, "volume": 28030.0}, {"date": "2023-07-10", "close": 10.5, "volume": 12773.0}, {"date": "2023-07-11", "close": 10.51, "volume": 30337.0}, {"date": "2023-07-12", "close": 10.63, "volume": 94782.0}, {"date": "2023-07-13", "close": 10.85, "volume": 22810.0}, {"date": "2023-07-14", "close": 10.7, "volume": 11473.0}, {"date": "2023-07-17", "close": 10.83, "volume": 42204.0}, {"date": "2023-07-18", "close": 10.99, "volume": 16128.0}, {"date": "2023-07-19", "close": 10.95, "volume": 12181.0}, {"date": "2023-07-20", "close": 10.97, "volume": 7468.0}, {"date": "2023-07-21", "close": 10.95, "volume": 10965.0}, {"date": "2023-07-24", "close": 10.92, "volume": 12454.0}, {"date": "2023-07-25", "close": 11.01, "volume": 11265.0}, {"date": "2023-07-26", "close": 10.92, "volume": 12754.0}, {"date": "2023-07-27", "close": 10.58, "volume": 30556.0}, {"date": "2023-07-28", "close": 10.4, "volume": 33922.0}, {"date": "2023-07-31", "close": 10.61, "volume": 19489.0}, {"date": "2023-08-01", "close": 10.91, "volume": 38422.0}, {"date": "2023-08-02", "close": 10.8, "volume": 35642.0}, {"date": "2023-08-03", "close": 10.92, "volume": 9514.0}, {"date": "2023-08-04", "close": 11.03, "volume": 28181.0}, {"date": "2023-08-07", "close": 11.15, "volume": 18725.0}, {"date": "2023-08-08", "close": 11.45, "volume": 40337.0}, {"date": "2023-08-09", "close": 11.59, "volume": 42333.0}, {"date": "2023-08-10", "close": 12.0, "volume": 49235.0}, {"date": "2023-08-11", "close": 12.17, "volume": 56578.0}, {"date": "2023-08-14", "close": 11.0, "volume": 44042.0}, {"date": "2023-08-15", "close": 10.99, "volume": 20858.0}, {"date": "2023-08-16", "close": 11.0, "volume": 40609.0}, {"date": "2023-08-17", "close": 11.0, "volume": 22856.0}, {"date": "2023-08-18", "close": 11.03, "volume": 16747.0}, {"date": "2023-08-21", "close": 11.02, "volume": 27850.0}, {"date": "2023-08-22", "close": 10.99, "volume": 15027.0}, {"date": "2023-08-23", "close": 11.01, "volume": 13988.0}, {"date": "2023-08-24", "close": 11.0, "volume": 218821.0}, {"date": "2023-08-25", "close": 11.0, "volume": 9837.0}, {"date": "2023-08-28", "close": 11.04, "volume": 12285.0}, {"date": "2023-08-29", "close": 11.19, "volume": 25384.0}, {"date": "2023-08-30", "close": 11.41, "volume": 7532.0}, {"date": "2023-08-31", "close": 11.35, "volume": 5371.0}, {"date": "2023-09-01", "close": 11.09, "volume": 38378.0}, {"date": "2023-09-05", "close": 11.34, "volume": 41537.0}, {"date": "2023-09-06", "close": 11.12, "volume": 7350.0}, {"date": "2023-09-07", "close": 11.16, "volume": 4865.0}, {"date": "2023-09-08", "close": 11.05, "volume": 6071.0}, {"date": "2023-09-11", "close": 11.08, "volume": 8341.0}, {"date": "2023-09-12", "close": 11.08, "volume": 5648.0}, {"date": "2023-09-13", "close": 10.82, "volume": 42450.0}, {"date": "2023-09-14", "close": 10.98, "volume": 6249.0}, {"date": "2023-09-15", "close": 10.79, "volume": 17048.0}, {"date": "2023-09-18", "close": 10.63, "volume": 25394.0}, {"date": "2023-09-19", "close": 10.7, "volume": 16990.0}, {"date": "2023-09-20", "close": 10.62, "volume": 19678.0}, {"date": "2023-09-21", "close": 10.04, "volume": 107360.0}, {"date": "2023-09-22", "close": 10.5, "volume": 21125.0}, {"date": "2023-09-25", "close": 10.34, "volume": 39204.0}, {"date": "2023-09-26", "close": 10.15, "volume": 7370.0}, {"date": "2023-09-27", "close": 10.45, "volume": 6168.0}, {"date": "2023-09-28", "close": 10.24, "volume": 5052.0}, {"date": "2023-09-29", "close": 10.1, "volume": 9575.0}, {"date": "2023-10-02", "close": 10.46, "volume": 165981.0}, {"date": "2023-10-03", "close": 10.0, "volume": 42629.0}, {"date": "2023-10-04", "close": 10.08, "volume": 76181.0}, {"date": "2023-10-05", "close": 10.28, "volume": 41773.0}, {"date": "2023-10-06", "close": 10.29, "volume": 24464.0}, {"date": "2023-10-09", "close": 10.4, "volume": 64014.0}, {"date": "2023-10-10", "close": 10.17, "volume": 25444.0}, {"date": "2023-10-11", "close": 9.98, "volume": 5023.0}, {"date": "2023-10-12", "close": 9.15, "volume": 28724.0}, {"date": "2023-10-13", "close": 8.95, "volume": 17933.0}, {"date": "2023-10-16", "close": 8.55, "volume": 31083.0}, {"date": "2023-10-17", "close": 8.54, "volume": 17061.0}, {"date": "2023-10-18", "close": 8.15, "volume": 10803.0}, {"date": "2023-10-19", "close": 8.14, "volume": 13051.0}, {"date": "2023-10-20", "close": 8.12, "volume": 21074.0}, {"date": "2023-10-23", "close": 8.09, "volume": 29926.0}, {"date": "2023-10-24", "close": 8.18, "volume": 21166.0}, {"date": "2023-10-25", "close": 8.25, "volume": 10853.0}, {"date": "2023-10-26", "close": 8.36, "volume": 8626.0}, {"date": "2023-10-27", "close": 8.15, "volume": 9538.0}, {"date": "2023-10-30", "close": 8.245, "volume": 9014.0}, {"date": "2023-10-31", "close": 8.26, "volume": 9265.0}, {"date": "2023-11-01", "close": 8.41, "volume": 28952.0}, {"date": "2023-11-02", "close": 8.67, "volume": 18551.0}, {"date": "2023-11-03", "close": 8.99, "volume": 16893.0}, {"date": "2023-11-06", "close": 8.98, "volume": 19004.0}, {"date": "2023-11-07", "close": 9.0, "volume": 34768.0}, {"date": "2023-11-08", "close": 9.08, "volume": 35881.0}, {"date": "2023-11-09", "close": 9.17, "volume": 35799.0}, {"date": "2023-11-10", "close": 9.36, "volume": 39346.0}, {"date": "2023-11-13", "close": 9.61, "volume": 21598.0}, {"date": "2023-11-14", "close": 9.62, "volume": 12830.0}, {"date": "2023-11-15", "close": 9.49, "volume": 8560.0}, {"date": "2023-11-16", "close": 9.5, "volume": 5955.0}, {"date": "2023-11-17", "close": 9.34, "volume": 3509.0}, {"date": "2023-11-20", "close": 9.29, "volume": 16717.0}, {"date": "2023-11-21", "close": 9.19, "volume": 19136.0}, {"date": "2023-11-22", "close": 9.485, "volume": 5268.0}, {"date": "2023-11-24", "close": 9.46, "volume": 4309.0}, {"date": "2023-11-27", "close": 9.13, "volume": 39243.0}, {"date": "2023-11-28", "close": 9.19, "volume": 24999.0}, {"date": "2023-11-29", "close": 9.13, "volume": 14833.0}, {"date": "2023-11-30", "close": 9.11, "volume": 36785.0}, {"date": "2023-12-01", "close": 9.47, "volume": 30608.0}, {"date": "2023-12-04", "close": 9.3, "volume": 5675.0}, {"date": "2023-12-05", "close": 9.22, "volume": 4832.0}, {"date": "2023-12-06", "close": 8.8, "volume": 17859.0}, {"date": "2023-12-07", "close": 8.57, "volume": 6043.0}, {"date": "2023-12-08", "close": 8.47, "volume": 14192.0}, {"date": "2023-12-11", "close": 8.25, "volume": 27390.0}, {"date": "2023-12-12", "close": 8.18, "volume": 30096.0}, {"date": "2023-12-13", "close": 8.12, "volume": 35408.0}, {"date": "2023-12-14", "close": 8.16, "volume": 16059.0}, {"date": "2023-12-15", "close": 7.99, "volume": 30136.0}, {"date": "2023-12-18", "close": 7.93, "volume": 27682.0}, {"date": "2023-12-19", "close": 8.08, "volume": 87609.0}, {"date": "2023-12-20", "close": 8.47, "volume": 45812.0}, {"date": "2023-12-21", "close": 8.54, "volume": 13752.0}, {"date": "2023-12-22", "close": 8.35, "volume": 22379.0}, {"date": "2023-12-26", "close": 8.34, "volume": 32294.0}, {"date": "2023-12-27", "close": 8.34, "volume": 12226.0}, {"date": "2023-12-28", "close": 8.3, "volume": 22446.0}, {"date": "2023-12-29", "close": 8.38, "volume": 38486.0}, {"date": "2024-01-02", "close": 8.24, "volume": 29113.0}, {"date": "2024-01-03", "close": 8.26, "volume": 7860.0}, {"date": "2024-01-04", "close": 8.32, "volume": 6276.0}, {"date": "2024-01-05", "close": 8.2, "volume": 43538.0}, {"date": "2024-01-08", "close": 8.25, "volume": 32055.0}, {"date": "2024-01-09", "close": 8.32, "volume": 8910.0}, {"date": "2024-01-10", "close": 8.36, "volume": 10841.0}, {"date": "2024-01-11", "close": 8.31, "volume": 7843.0}, {"date": "2024-01-12", "close": 8.51, "volume": 14838.0}, {"date": "2024-01-16", "close": 9.0, "volume": 53919.0}, {"date": "2024-01-17", "close": 9.0, "volume": 18711.0}, {"date": "2024-01-18", "close": 9.0, "volume": 7807.0}, {"date": "2024-01-19", "close": 8.8, "volume": 11034.0}, {"date": "2024-01-22", "close": 8.6, "volume": 13384.0}, {"date": "2024-01-23", "close": 8.64, "volume": 6070.0}, {"date": "2024-01-24", "close": 8.56, "volume": 4024.0}, {"date": "2024-01-25", "close": 8.54, "volume": 7544.0}, {"date": "2024-01-26", "close": 8.58, "volume": 1925.0}, {"date": "2024-01-29", "close": 8.6, "volume": 20125.0}, {"date": "2024-01-30", "close": 8.9, "volume": 28933.0}, {"date": "2024-01-31", "close": 8.67, "volume": 15668.0}, {"date": "2024-02-01", "close": 8.64, "volume": 24345.0}, {"date": "2024-02-02", "close": 8.5, "volume": 7821.0}, {"date": "2024-02-05", "close": 8.53, "volume": 11940.0}, {"date": "2024-02-06", "close": 8.71, "volume": 9434.0}, {"date": "2024-02-07", "close": 8.6, "volume": 15547.0}, {"date": "2024-02-08", "close": 8.63, "volume": 5610.0}, {"date": "2024-02-09", "close": 8.56, "volume": 2681.0}, {"date": "2024-02-12", "close": 8.58, "volume": 11413.0}, {"date": "2024-02-13", "close": 8.81, "volume": 12091.0}, {"date": "2024-02-14", "close": 8.553, "volume": 2962.0}, {"date": "2024-02-15", "close": 8.55, "volume": 2678.0}, {"date": "2024-02-16", "close": 8.61, "volume": 6591.0}, {"date": "2024-02-20", "close": 8.52, "volume": 21997.0}, {"date": "2024-02-21", "close": 8.87, "volume": 14421.0}, {"date": "2024-02-22", "close": 8.73, "volume": 8137.0}, {"date": "2024-02-23", "close": 8.643, "volume": 3461.0}, {"date": "2024-02-26", "close": 8.83, "volume": 28767.0}, {"date": "2024-02-27", "close": 8.69, "volume": 73668.0}, {"date": "2024-02-28", "close": 8.51, "volume": 24927.0}, {"date": "2024-02-29", "close": 8.54, "volume": 6841.0}, {"date": "2024-03-01", "close": 8.7, "volume": 12456.0}, {"date": "2024-03-04", "close": 8.7, "volume": 15019.0}, {"date": "2024-03-05", "close": 8.75, "volume": 18167.0}, {"date": "2024-03-06", "close": 8.8, "volume": 24682.0}, {"date": "2024-03-07", "close": 8.75, "volume": 37033.0}, {"date": "2024-03-08", "close": 8.7, "volume": 10978.0}, {"date": "2024-03-11", "close": 8.71, "volume": 9390.0}, {"date": "2024-03-12", "close": 8.86, "volume": 24910.0}, {"date": "2024-03-13", "close": 8.83, "volume": 5453.0}, {"date": "2024-03-14", "close": 8.7, "volume": 13559.0}, {"date": "2024-03-15", "close": 8.75, "volume": 9200.0}, {"date": "2024-03-18", "close": 8.78, "volume": 6791.0}, {"date": "2024-03-19", "close": 8.9, "volume": 15522.0}, {"date": "2024-03-20", "close": 8.81, "volume": 17010.0}, {"date": "2024-03-21", "close": 8.9, "volume": 6265.0}, {"date": "2024-03-22", "close": 8.7, "volume": 1376.0}, {"date": "2024-03-25", "close": 8.71, "volume": 12010.0}, {"date": "2024-03-26", "close": 8.65, "volume": 8805.0}, {"date": "2024-03-27", "close": 8.695, "volume": 9493.0}, {"date": "2024-03-28", "close": 8.53, "volume": 17728.0}, {"date": "2024-04-01", "close": 8.44, "volume": 10870.0}, {"date": "2024-04-02", "close": 8.41, "volume": 19274.0}, {"date": "2024-04-03", "close": 8.35, "volume": 10304.0}, {"date": "2024-04-04", "close": 8.48, "volume": 3440.0}, {"date": "2024-04-05", "close": 8.41, "volume": 9501.0}, {"date": "2024-04-08", "close": 8.32, "volume": 8803.0}, {"date": "2024-04-09", "close": 8.29, "volume": 10338.0}, {"date": "2024-04-10", "close": 8.26, "volume": 8945.0}, {"date": "2024-04-11", "close": 8.25, "volume": 7177.0}, {"date": "2024-04-12", "close": 8.34, "volume": 2698.0}, {"date": "2024-04-15", "close": 8.25, "volume": 9776.0}, {"date": "2024-04-16", "close": 8.35, "volume": 6905.0}, {"date": "2024-04-17", "close": 8.31, "volume": 31784.0}, {"date": "2024-04-18", "close": 8.3102, "volume": 19905.0}, {"date": "2024-04-19", "close": 8.278, "volume": 8134.0}, {"date": "2024-04-22", "close": 8.38, "volume": 6590.0}, {"date": "2024-04-23", "close": 8.44, "volume": 14339.0}, {"date": "2024-04-24", "close": 8.44, "volume": 19897.0}, {"date": "2024-04-25", "close": 8.44, "volume": 10835.0}, {"date": "2024-04-26", "close": 8.35, "volume": 14588.0}, {"date": "2024-04-29", "close": 8.23, "volume": 6210.0}, {"date": "2024-04-30", "close": 8.38, "volume": 36997.0}, {"date": "2024-05-01", "close": 8.19, "volume": 10089.0}, {"date": "2024-05-02", "close": 8.25, "volume": 8285.0}, {"date": "2024-05-03", "close": 8.31, "volume": 44297.0}, {"date": "2024-05-06", "close": 8.18, "volume": 8110.0}, {"date": "2024-05-07", "close": 8.29, "volume": 3863.0}, {"date": "2024-05-08", "close": 8.28, "volume": 1828.0}, {"date": "2024-05-09", "close": 8.24, "volume": 26512.0}, {"date": "2024-05-10", "close": 8.32, "volume": 5860.0}, {"date": "2024-05-13", "close": 8.21, "volume": 15092.0}, {"date": "2024-05-14", "close": 8.23, "volume": 6427.0}, {"date": "2024-05-15", "close": 8.26, "volume": 10396.0}, {"date": "2024-05-16", "close": 8.285, "volume": 14010.0}, {"date": "2024-05-17", "close": 8.23, "volume": 2933.0}, {"date": "2024-05-20", "close": 8.3399, "volume": 11113.0}, {"date": "2024-05-21", "close": 8.24, "volume": 10776.0}, {"date": "2024-05-22", "close": 8.34, "volume": 14040.0}, {"date": "2024-05-23", "close": 8.32, "volume": 14295.0}, {"date": "2024-05-24", "close": 8.28, "volume": 3569.0}, {"date": "2024-05-28", "close": 8.325, "volume": 12688.0}, {"date": "2024-05-29", "close": 8.36, "volume": 16956.0}, {"date": "2024-05-30", "close": 8.51, "volume": 9948.0}, {"date": "2024-05-31", "close": 8.38, "volume": 8848.0}, {"date": "2024-06-03", "close": 8.32, "volume": 27741.0}, {"date": "2024-06-04", "close": 8.34, "volume": 8476.0}, {"date": "2024-06-05", "close": 8.49, "volume": 6732.0}, {"date": "2024-06-06", "close": 8.435, "volume": 9527.0}, {"date": "2024-06-07", "close": 8.86, "volume": 73863.0}, {"date": "2024-06-10", "close": 8.74, "volume": 10022.0}, {"date": "2024-06-11", "close": 8.8, "volume": 23092.0}, {"date": "2024-06-12", "close": 8.65, "volume": 23723.0}, {"date": "2024-06-13", "close": 8.67, "volume": 8120.0}, {"date": "2024-06-14", "close": 8.69, "volume": 9008.0}, {"date": "2024-06-17", "close": 8.83, "volume": 9809.0}, {"date": "2024-06-18", "close": 9.05, "volume": 32145.0}, {"date": "2024-06-20", "close": 9.05, "volume": 18037.0}, {"date": "2024-06-21", "close": 8.98, "volume": 8781.0}, {"date": "2024-06-24", "close": 9.15, "volume": 16623.0}, {"date": "2024-06-25", "close": 9.15, "volume": 6354.0}, {"date": "2024-06-26", "close": 9.2, "volume": 26054.0}, {"date": "2024-06-27", "close": 9.16, "volume": 15451.0}, {"date": "2024-06-28", "close": 9.1, "volume": 8544.0}, {"date": "2024-07-01", "close": 9.14, "volume": 17255.0}, {"date": "2024-07-02", "close": 9.15, "volume": 32398.0}, {"date": "2024-07-03", "close": 8.99, "volume": 7276.0}, {"date": "2024-07-05", "close": 9.15, "volume": 7603.0}, {"date": "2024-07-08", "close": 9.17, "volume": 14446.0}, {"date": "2024-07-09", "close": 9.34, "volume": 7426.0}, {"date": "2024-07-10", "close": 9.25, "volume": 5486.0}, {"date": "2024-07-11", "close": 9.21, "volume": 1859.0}, {"date": "2024-07-12", "close": 9.2, "volume": 5574.0}, {"date": "2024-07-15", "close": 9.27, "volume": 3453.0}, {"date": "2024-07-16", "close": 9.25, "volume": 5078.0}, {"date": "2024-07-17", "close": 9.44, "volume": 14617.0}, {"date": "2024-07-18", "close": 9.5, "volume": 29350.0}, {"date": "2024-07-19", "close": 9.5263, "volume": 5358.0}, {"date": "2024-07-22", "close": 9.65, "volume": 16543.0}, {"date": "2024-07-23", "close": 9.865, "volume": 29092.0}, {"date": "2024-07-24", "close": 9.92, "volume": 17562.0}, {"date": "2024-07-25", "close": 9.63, "volume": 11602.0}, {"date": "2024-07-26", "close": 9.65, "volume": 8106.0}, {"date": "2024-07-29", "close": 9.55, "volume": 3683.0}, {"date": "2024-07-30", "close": 9.39, "volume": 5925.0}, {"date": "2024-07-31", "close": 9.31, "volume": 6120.0}, {"date": "2024-08-01", "close": 9.6, "volume": 18300.0}, {"date": "2024-08-02", "close": 9.255, "volume": 8493.0}, {"date": "2024-08-05", "close": 9.22, "volume": 14240.0}, {"date": "2024-08-06", "close": 9.5, "volume": 14526.0}, {"date": "2024-08-07", "close": 9.42, "volume": 43432.0}, {"date": "2024-08-08", "close": 9.18, "volume": 15019.0}, {"date": "2024-08-09", "close": 9.37, "volume": 520186.0}, {"date": "2024-08-12", "close": 10.69, "volume": 569806.0}, {"date": "2024-08-13", "close": 10.66, "volume": 49586.0}, {"date": "2024-08-14", "close": 10.67, "volume": 38456.0}, {"date": "2024-08-15", "close": 11.43, "volume": 82263.0}, {"date": "2024-08-16", "close": 11.18, "volume": 36193.0}, {"date": "2024-08-19", "close": 10.99, "volume": 43305.0}, {"date": "2024-08-20", "close": 10.53, "volume": 17898.0}, {"date": "2024-08-21", "close": 10.6, "volume": 11061.0}, {"date": "2024-08-22", "close": 10.47, "volume": 8183.0}, {"date": "2024-08-23", "close": 10.47, "volume": 277998.0}, {"date": "2024-08-26", "close": 10.59, "volume": 73095.0}, {"date": "2024-08-27", "close": 10.82, "volume": 42510.0}, {"date": "2024-08-28", "close": 10.97, "volume": 34667.0}, {"date": "2024-08-29", "close": 11.06, "volume": 39966.0}, {"date": "2024-08-30", "close": 11.0, "volume": 45944.0}, {"date": "2024-09-03", "close": 11.2, "volume": 48395.0}, {"date": "2024-09-04", "close": 11.3, "volume": 22979.0}, {"date": "2024-09-05", "close": 11.19, "volume": 27926.0}, {"date": "2024-09-06", "close": 11.69, "volume": 65647.0}, {"date": "2024-09-09", "close": 11.77, "volume": 67433.0}, {"date": "2024-09-10", "close": 11.75, "volume": 42123.0}, {"date": "2024-09-11", "close": 11.7, "volume": 48949.0}, {"date": "2024-09-12", "close": 12.01, "volume": 18221.0}, {"date": "2024-09-13", "close": 11.97, "volume": 31101.0}, {"date": "2024-09-16", "close": 12.2, "volume": 19925.0}, {"date": "2024-09-17", "close": 12.23, "volume": 16698.0}, {"date": "2024-09-18", "close": 12.79, "volume": 67765.0}, {"date": "2024-09-19", "close": 12.75, "volume": 23442.0}, {"date": "2024-09-20", "close": 12.58, "volume": 38717.0}, {"date": "2024-09-23", "close": 12.32, "volume": 23992.0}, {"date": "2024-09-24", "close": 12.01, "volume": 29764.0}, {"date": "2024-09-25", "close": 12.03, "volume": 15942.0}, {"date": "2024-09-26", "close": 11.97, "volume": 16643.0}, {"date": "2024-09-27", "close": 12.01, "volume": 29590.0}, {"date": "2024-09-30", "close": 12.68, "volume": 37982.0}, {"date": "2024-10-01", "close": 12.36, "volume": 26847.0}, {"date": "2024-10-02", "close": 12.39, "volume": 14848.0}, {"date": "2024-10-03", "close": 12.4, "volume": 7721.0}, {"date": "2024-10-04", "close": 12.38, "volume": 15555.0}, {"date": "2024-10-07", "close": 12.59, "volume": 30310.0}, {"date": "2024-10-08", "close": 12.165, "volume": 11183.0}, {"date": "2024-10-09", "close": 12.28, "volume": 12941.0}, {"date": "2024-10-10", "close": 12.24, "volume": 10914.0}, {"date": "2024-10-11", "close": 12.18, "volume": 24707.0}, {"date": "2024-10-14", "close": 12.25, "volume": 7017.0}, {"date": "2024-10-15", "close": 12.26, "volume": 11787.0}, {"date": "2024-10-16", "close": 12.14, "volume": 10960.0}, {"date": "2024-10-17", "close": 12.13, "volume": 12226.0}, {"date": "2024-10-18", "close": 12.07, "volume": 18320.0}, {"date": "2024-10-21", "close": 12.07, "volume": 6347.0}, {"date": "2024-10-22", "close": 12.08, "volume": 9393.0}, {"date": "2024-10-23", "close": 12.14, "volume": 10298.0}, {"date": "2024-10-24", "close": 12.08, "volume": 10436.0}, {"date": "2024-10-25", "close": 12.17, "volume": 9983.0}, {"date": "2024-10-28", "close": 11.8, "volume": 18744.0}, {"date": "2024-10-29", "close": 11.89, "volume": 7655.0}, {"date": "2024-10-30", "close": 11.71, "volume": 4759.0}, {"date": "2024-10-31", "close": 11.38, "volume": 10607.0}, {"date": "2024-11-01", "close": 11.35, "volume": 5444.0}, {"date": "2024-11-04", "close": 10.98, "volume": 17388.0}, {"date": "2024-11-05", "close": 10.8, "volume": 15671.0}, {"date": "2024-11-06", "close": 10.7, "volume": 20347.0}, {"date": "2024-11-07", "close": 10.74, "volume": 11766.0}, {"date": "2024-11-08", "close": 10.37, "volume": 6326.0}, {"date": "2024-11-11", "close": 9.9, "volume": 27348.0}, {"date": "2024-11-12", "close": 9.37, "volume": 41178.0}, {"date": "2024-11-13", "close": 9.1, "volume": 15751.0}, {"date": "2024-11-14", "close": 9.08, "volume": 53788.0}, {"date": "2024-11-15", "close": 9.04, "volume": 58940.0}, {"date": "2024-11-18", "close": 9.02, "volume": 13883.0}, {"date": "2024-11-19", "close": 8.92, "volume": 16803.0}, {"date": "2024-11-20", "close": 9.15, "volume": 12098.0}, {"date": "2024-11-21", "close": 9.41, "volume": 12994.0}, {"date": "2024-11-22", "close": 9.53, "volume": 7999.0}, {"date": "2024-11-25", "close": 9.38, "volume": 20874.0}, {"date": "2024-11-26", "close": 9.21, "volume": 13675.0}, {"date": "2024-11-27", "close": 9.42, "volume": 9103.0}, {"date": "2024-11-29", "close": 9.29, "volume": 13728.0}, {"date": "2024-12-02", "close": 9.42, "volume": 13593.0}, {"date": "2024-12-03", "close": 9.26, "volume": 6527.0}, {"date": "2024-12-04", "close": 9.34, "volume": 7751.0}, {"date": "2024-12-05", "close": 9.15, "volume": 20899.0}, {"date": "2024-12-06", "close": 9.22, "volume": 5913.0}, {"date": "2024-12-09", "close": 9.47, "volume": 11235.0}, {"date": "2024-12-10", "close": 9.06, "volume": 16992.0}, {"date": "2024-12-11", "close": 9.02, "volume": 42483.0}, {"date": "2024-12-12", "close": 9.01, "volume": 17171.0}, {"date": "2024-12-13", "close": 9.31, "volume": 22964.0}, {"date": "2024-12-16", "close": 9.015, "volume": 15442.0}, {"date": "2024-12-17", "close": 8.93, "volume": 22157.0}, {"date": "2024-12-18", "close": 8.83, "volume": 14227.0}, {"date": "2024-12-19", "close": 8.74, "volume": 73460.0}, {"date": "2024-12-20", "close": 8.79, "volume": 38232.0}, {"date": "2024-12-23", "close": 9.26, "volume": 44631.0}, {"date": "2024-12-24", "close": 9.79, "volume": 230563.0}, {"date": "2024-12-26", "close": 11.41, "volume": 577950.0}, {"date": "2024-12-27", "close": 11.07, "volume": 131356.0}, {"date": "2024-12-30", "close": 10.44, "volume": 79985.0}, {"date": "2024-12-31", "close": 9.53, "volume": 74707.0}, {"date": "2025-01-02", "close": 10.08, "volume": 44155.0}, {"date": "2025-01-03", "close": 9.72, "volume": 42252.0}, {"date": "2025-01-06", "close": 9.81, "volume": 23278.0}, {"date": "2025-01-07", "close": 10.43, "volume": 52659.0}, {"date": "2025-01-08", "close": 10.57, "volume": 32762.0}, {"date": "2025-01-10", "close": 10.13, "volume": 15213.0}, {"date": "2025-01-13", "close": 10.17, "volume": 12640.0}, {"date": "2025-01-14", "close": 10.18, "volume": 9926.0}, {"date": "2025-01-15", "close": 10.14, "volume": 27067.0}, {"date": "2025-01-16", "close": 10.38, "volume": 8347.0}, {"date": "2025-01-17", "close": 10.38, "volume": 23882.0}, {"date": "2025-01-21", "close": 11.96, "volume": 199306.0}, {"date": "2025-01-22", "close": 11.79, "volume": 57448.0}, {"date": "2025-01-23", "close": 11.8, "volume": 33859.0}, {"date": "2025-01-24", "close": 12.0, "volume": 20726.0}, {"date": "2025-01-27", "close": 10.74, "volume": 74190.0}, {"date": "2025-01-28", "close": 11.24, "volume": 18666.0}, {"date": "2025-01-29", "close": 11.05, "volume": 14560.0}, {"date": "2025-01-30", "close": 11.15, "volume": 20717.0}, {"date": "2025-01-31", "close": 10.95, "volume": 3876.0}, {"date": "2025-02-03", "close": 10.71, "volume": 19020.0}, {"date": "2025-02-04", "close": 10.87, "volume": 23489.0}, {"date": "2025-02-05", "close": 10.89, "volume": 23009.0}, {"date": "2025-02-06", "close": 10.88, "volume": 19263.0}, {"date": "2025-02-07", "close": 11.19, "volume": 51706.0}, {"date": "2025-02-10", "close": 11.06, "volume": 23318.0}, {"date": "2025-02-11", "close": 11.19, "volume": 6736.0}, {"date": "2025-02-12", "close": 11.56, "volume": 50499.0}, {"date": "2025-02-13", "close": 11.21, "volume": 12895.0}, {"date": "2025-02-14", "close": 11.82, "volume": 22982.0}, {"date": "2025-02-18", "close": 13.23, "volume": 270248.0}, {"date": "2025-02-19", "close": 15.64, "volume": 377707.0}, {"date": "2025-02-20", "close": 18.98, "volume": 1535126.0}, {"date": "2025-02-21", "close": 20.0, "volume": 2031718.0}, {"date": "2025-02-24", "close": 23.16, "volume": 2656598.0}, {"date": "2025-02-25", "close": 24.36, "volume": 1682692.0}, {"date": "2025-02-26", "close": 20.61, "volume": 1216579.0}, {"date": "2025-02-27", "close": 21.5, "volume": 1216553.0}, {"date": "2025-02-28", "close": 19.12, "volume": 394181.0}, {"date": "2025-03-03", "close": 17.66, "volume": 891375.0}, {"date": "2025-03-04", "close": 19.87, "volume": 414110.0}, {"date": "2025-03-05", "close": 22.4, "volume": 878741.0}, {"date": "2025-03-06", "close": 21.97, "volume": 555168.0}, {"date": "2025-03-07", "close": 19.65, "volume": 269621.0}, {"date": "2025-03-10", "close": 19.6, "volume": 299152.0}, {"date": "2025-03-11", "close": 22.0, "volume": 639921.0}, {"date": "2025-03-12", "close": 21.83, "volume": 449344.0}, {"date": "2025-03-13", "close": 20.45, "volume": 319576.0}, {"date": "2025-03-14", "close": 22.23, "volume": 368389.0}, {"date": "2025-03-17", "close": 22.13, "volume": 422165.0}, {"date": "2025-03-18", "close": 22.53, "volume": 297452.0}, {"date": "2025-03-19", "close": 21.2, "volume": 523483.0}, {"date": "2025-03-20", "close": 19.13, "volume": 376970.0}, {"date": "2025-03-21", "close": 19.13, "volume": 213915.0}, {"date": "2025-03-24", "close": 19.1, "volume": 165853.0}, {"date": "2025-03-25", "close": 17.03, "volume": 345042.0}, {"date": "2025-03-26", "close": 18.22, "volume": 370126.0}, {"date": "2025-03-27", "close": 18.15, "volume": 108307.0}, {"date": "2025-03-28", "close": 16.69, "volume": 147883.0}, {"date": "2025-03-31", "close": 16.99, "volume": 269551.0}, {"date": "2025-04-01", "close": 17.71, "volume": 214546.0}, {"date": "2025-04-02", "close": 16.4, "volume": 208443.0}, {"date": "2025-04-03", "close": 15.8, "volume": 226965.0}, {"date": "2025-04-04", "close": 14.32, "volume": 346783.0}, {"date": "2025-04-07", "close": 13.74, "volume": 430907.0}, {"date": "2025-04-08", "close": 14.76, "volume": 553140.0}, {"date": "2025-04-09", "close": 14.02, "volume": 530981.0}, {"date": "2025-04-10", "close": 14.51, "volume": 321453.0}, {"date": "2025-04-11", "close": 15.33, "volume": 304429.0}, {"date": "2025-04-14", "close": 16.25, "volume": 306834.0}, {"date": "2025-04-15", "close": 16.75, "volume": 138703.0}, {"date": "2025-04-16", "close": 14.18, "volume": 597109.0}, {"date": "2025-04-17", "close": 14.3, "volume": 157846.0}, {"date": "2025-04-21", "close": 13.53, "volume": 178730.0}, {"date": "2025-04-22", "close": 14.06, "volume": 325170.0}, {"date": "2025-04-23", "close": 14.72, "volume": 319311.0}, {"date": "2025-04-24", "close": 15.26, "volume": 200793.0}, {"date": "2025-04-25", "close": 15.49, "volume": 98786.0}, {"date": "2025-04-28", "close": 15.9, "volume": 323485.0}, {"date": "2025-04-29", "close": 15.89, "volume": 76679.0}, {"date": "2025-04-30", "close": 15.17, "volume": 221471.0}, {"date": "2025-05-01", "close": 15.3, "volume": 245857.0}, {"date": "2025-05-02", "close": 16.61, "volume": 324392.0}, {"date": "2025-05-05", "close": 16.52, "volume": 245028.0}, {"date": "2025-05-06", "close": 16.65, "volume": 314366.0}, {"date": "2025-05-07", "close": 16.69, "volume": 193389.0}, {"date": "2025-05-08", "close": 17.48, "volume": 293033.0}, {"date": "2025-05-09", "close": 17.24, "volume": 158244.0}, {"date": "2025-05-12", "close": 17.46, "volume": 222875.0}, {"date": "2025-05-13", "close": 17.99, "volume": 156155.0}, {"date": "2025-05-14", "close": 17.1, "volume": 177315.0}, {"date": "2025-05-15", "close": 17.14, "volume": 191112.0}, {"date": "2025-05-16", "close": 17.25, "volume": 234395.0}, {"date": "2025-05-19", "close": 17.62, "volume": 186679.0}, {"date": "2025-05-20", "close": 17.71, "volume": 155599.0}, {"date": "2025-05-21", "close": 17.25, "volume": 183596.0}, {"date": "2025-05-22", "close": 17.21, "volume": 83391.0}, {"date": "2025-05-23", "close": 17.11, "volume": 81467.0}, {"date": "2025-05-27", "close": 17.37, "volume": 78826.0}, {"date": "2025-05-28", "close": 17.51, "volume": 97419.0}, {"date": "2025-05-29", "close": 17.4, "volume": 55615.0}, {"date": "2025-05-30", "close": 17.13, "volume": 181288.0}, {"date": "2025-06-02", "close": 17.14, "volume": 127732.0}, {"date": "2025-06-03", "close": 17.13, "volume": 122046.0}, {"date": "2025-06-04", "close": 17.16, "volume": 141041.0}, {"date": "2025-06-05", "close": 18.69, "volume": 341068.0}, {"date": "2025-06-06", "close": 17.93, "volume": 152772.0}, {"date": "2025-06-09", "close": 19.04, "volume": 297020.0}, {"date": "2025-06-10", "close": 19.31, "volume": 422130.0}, {"date": "2025-06-11", "close": 19.15, "volume": 144914.0}, {"date": "2025-06-12", "close": 21.11, "volume": 322823.0}, {"date": "2025-06-13", "close": 20.85, "volume": 225299.0}, {"date": "2025-06-16", "close": 22.11, "volume": 267818.0}, {"date": "2025-06-17", "close": 21.62, "volume": 86134.0}, {"date": "2025-06-18", "close": 21.71, "volume": 67746.0}, {"date": "2025-06-20", "close": 21.2, "volume": 149453.0}, {"date": "2025-06-23", "close": 21.64, "volume": 198676.0}, {"date": "2025-06-24", "close": 23.29, "volume": 368316.0}, {"date": "2025-06-25", "close": 21.82, "volume": 271939.0}, {"date": "2025-06-26", "close": 22.74, "volume": 205968.0}, {"date": "2025-06-27", "close": 22.84, "volume": 198696.0}, {"date": "2025-06-30", "close": 23.91, "volume": 335775.0}, {"date": "2025-07-01", "close": 23.37, "volume": 352090.0}, {"date": "2025-07-02", "close": 23.74, "volume": 198645.0}, {"date": "2025-07-03", "close": 24.5, "volume": 129391.0}, {"date": "2025-07-07", "close": 24.31, "volume": 221880.0}, {"date": "2025-07-08", "close": 24.36, "volume": 223569.0}, {"date": "2025-07-09", "close": 23.83, "volume": 106313.0}, {"date": "2025-07-10", "close": 23.88, "volume": 133253.0}, {"date": "2025-07-11", "close": 24.63, "volume": 132221.0}, {"date": "2025-07-14", "close": 24.42, "volume": 152480.0}, {"date": "2025-07-15", "close": 25.46, "volume": 525684.0}, {"date": "2025-07-16", "close": 24.02, "volume": 262698.0}, {"date": "2025-07-17", "close": 24.19, "volume": 160429.0}, {"date": "2025-07-18", "close": 25.1, "volume": 273693.0}, {"date": "2025-07-21", "close": 24.71, "volume": 178303.0}, {"date": "2025-07-22", "close": 23.2, "volume": 263541.0}, {"date": "2025-07-23", "close": 23.98, "volume": 138876.0}, {"date": "2025-07-24", "close": 23.53, "volume": 144271.0}, {"date": "2025-07-25", "close": 23.43, "volume": 132021.0}, {"date": "2025-07-28", "close": 23.13, "volume": 123393.0}, {"date": "2025-07-29", "close": 23.42, "volume": 100353.0}, {"date": "2025-07-30", "close": 22.13, "volume": 306415.0}, {"date": "2025-07-31", "close": 22.8, "volume": 219646.0}, {"date": "2025-08-01", "close": 22.35, "volume": 135583.0}, {"date": "2025-08-04", "close": 22.59, "volume": 108764.0}, {"date": "2025-08-05", "close": 23.45, "volume": 195734.0}, {"date": "2025-08-06", "close": 23.62, "volume": 67645.0}, {"date": "2025-08-07", "close": 25.71, "volume": 838286.0}, {"date": "2025-08-08", "close": 28.75, "volume": 792826.0}, {"date": "2025-08-11", "close": 28.16, "volume": 389712.0}, {"date": "2025-08-12", "close": 28.4, "volume": 445033.0}, {"date": "2025-08-13", "close": 29.35, "volume": 201586.0}, {"date": "2025-08-14", "close": 28.48, "volume": 162620.0}, {"date": "2025-08-15", "close": 28.87, "volume": 179820.0}, {"date": "2025-08-18", "close": 30.91, "volume": 542972.0}, {"date": "2025-08-19", "close": 30.3, "volume": 261577.0}, {"date": "2025-08-20", "close": 30.57, "volume": 212549.0}, {"date": "2025-08-21", "close": 30.91, "volume": 151521.0}, {"date": "2025-08-22", "close": 31.27, "volume": 245944.0}, {"date": "2025-08-25", "close": 31.78, "volume": 390847.0}, {"date": "2025-08-26", "close": 32.24, "volume": 117388.0}, {"date": "2025-08-27", "close": 32.69, "volume": 209880.0}, {"date": "2025-08-28", "close": 32.98, "volume": 220432.0}, {"date": "2025-08-29", "close": 33.39, "volume": 440218.0}, {"date": "2025-09-02", "close": 32.94, "volume": 181976.0}, {"date": "2025-09-03", "close": 33.74, "volume": 206150.0}, {"date": "2025-09-04", "close": 33.59, "volume": 265032.0}, {"date": "2025-09-05", "close": 34.45, "volume": 298277.0}, {"date": "2025-09-08", "close": 33.2, "volume": 243844.0}, {"date": "2025-09-09", "close": 35.17, "volume": 315168.0}, {"date": "2025-09-10", "close": 37.04, "volume": 437156.0}, {"date": "2025-09-11", "close": 37.86, "volume": 506020.0}, {"date": "2025-09-12", "close": 38.92, "volume": 208386.0}, {"date": "2025-09-15", "close": 39.18, "volume": 237937.0}, {"date": "2025-09-16", "close": 40.41, "volume": 255583.0}, {"date": "2025-09-17", "close": 41.01, "volume": 288428.0}, {"date": "2025-09-18", "close": 39.32, "volume": 519771.0}, {"date": "2025-09-19", "close": 39.93, "volume": 227178.0}, {"date": "2025-09-22", "close": 40.43, "volume": 152936.0}, {"date": "2025-09-23", "close": 41.08, "volume": 236587.0}, {"date": "2025-09-24", "close": 39.06, "volume": 446402.0}, {"date": "2025-09-25", "close": 40.0, "volume": 437785.0}, {"date": "2025-09-26", "close": 41.4, "volume": 302467.0}, {"date": "2025-09-29", "close": 41.11, "volume": 212613.0}, {"date": "2025-09-30", "close": 41.37, "volume": 173681.0}, {"date": "2025-10-01", "close": 41.0, "volume": 248495.0}, {"date": "2025-10-02", "close": 38.86, "volume": 259561.0}, {"date": "2025-10-03", "close": 38.95, "volume": 210717.0}, {"date": "2025-10-06", "close": 39.76, "volume": 275090.0}, {"date": "2025-10-07", "close": 39.41, "volume": 249921.0}, {"date": "2025-10-08", "close": 39.39, "volume": 171434.0}, {"date": "2025-10-09", "close": 37.74, "volume": 401980.0}, {"date": "2025-10-10", "close": 35.44, "volume": 456463.0}, {"date": "2025-10-13", "close": 36.9, "volume": 462304.0}, {"date": "2025-10-14", "close": 39.0, "volume": 296470.0}, {"date": "2025-10-15", "close": 38.04, "volume": 201271.0}, {"date": "2025-10-16", "close": 36.57, "volume": 281833.0}, {"date": "2025-10-17", "close": 34.95, "volume": 338760.0}, {"date": "2025-10-20", "close": 33.36, "volume": 810014.0}, {"date": "2025-10-21", "close": 32.53, "volume": 280561.0}, {"date": "2025-10-22", "close": 32.32, "volume": 280645.0}, {"date": "2025-10-23", "close": 35.1, "volume": 229627.0}, {"date": "2025-10-24", "close": 37.05, "volume": 265434.0}, {"date": "2025-10-27", "close": 39.5, "volume": 228641.0}, {"date": "2025-10-28", "close": 37.67, "volume": 189785.0}, {"date": "2025-10-29", "close": 38.92, "volume": 192929.0}, {"date": "2025-10-30", "close": 37.32, "volume": 197189.0}, {"date": "2025-10-31", "close": 37.08, "volume": 140934.0}, {"date": "2025-11-03", "close": 37.46, "volume": 201332.0}, {"date": "2025-11-04", "close": 35.59, "volume": 124282.0}, {"date": "2025-11-05", "close": 37.38, "volume": 154410.0}, {"date": "2025-11-06", "close": 38.62, "volume": 291829.0}, {"date": "2025-11-07", "close": 39.87, "volume": 129745.0}, {"date": "2025-11-10", "close": 40.0, "volume": 199161.0}, {"date": "2025-11-11", "close": 39.13, "volume": 143595.0}, {"date": "2025-11-12", "close": 38.44, "volume": 167467.0}, {"date": "2025-11-13", "close": 36.84, "volume": 150176.0}, {"date": "2025-11-14", "close": 36.62, "volume": 106189.0}, {"date": "2025-11-17", "close": 35.83, "volume": 115931.0}, {"date": "2025-11-18", "close": 35.22, "volume": 183337.0}, {"date": "2025-11-19", "close": 35.59, "volume": 143708.0}, {"date": "2025-11-20", "close": 33.5, "volume": 240561.0}, {"date": "2025-11-21", "close": 34.49, "volume": 183942.0}, {"date": "2025-11-24", "close": 34.9, "volume": 513141.0}, {"date": "2025-11-25", "close": 35.07, "volume": 152771.0}, {"date": "2025-11-26", "close": 35.32, "volume": 167728.0}, {"date": "2025-11-28", "close": 35.76, "volume": 62360.0}, {"date": "2025-12-01", "close": 35.0, "volume": 89965.0}, {"date": "2025-12-02", "close": 35.1, "volume": 143025.0}, {"date": "2025-12-03", "close": 35.17, "volume": 137426.0}, {"date": "2025-12-04", "close": 35.49, "volume": 130475.0}, {"date": "2025-12-05", "close": 34.75, "volume": 217021.0}, {"date": "2025-12-08", "close": 34.79, "volume": 160209.0}, {"date": "2025-12-09", "close": 34.76, "volume": 130596.0}, {"date": "2025-12-10", "close": 35.98, "volume": 147605.0}, {"date": "2025-12-11", "close": 35.78, "volume": 111184.0}, {"date": "2025-12-12", "close": 35.21, "volume": 96548.0}, {"date": "2025-12-15", "close": 34.96, "volume": 98411.0}, {"date": "2025-12-16", "close": 35.57, "volume": 93131.0}, {"date": "2025-12-17", "close": 35.12, "volume": 93596.0}, {"date": "2025-12-18", "close": 36.35, "volume": 165151.0}, {"date": "2025-12-19", "close": 36.27, "volume": 101539.0}, {"date": "2025-12-22", "close": 36.45, "volume": 79499.0}, {"date": "2025-12-23", "close": 35.79, "volume": 61059.0}, {"date": "2025-12-24", "close": 35.82, "volume": 53493.0}, {"date": "2025-12-26", "close": 35.92, "volume": 78840.0}, {"date": "2025-12-29", "close": 35.55, "volume": 97420.0}, {"date": "2025-12-30", "close": 35.37, "volume": 69229.0}, {"date": "2025-12-31", "close": 35.5, "volume": 67010.0}, {"date": "2026-01-02", "close": 37.02, "volume": 81466.0}, {"date": "2026-01-05", "close": 37.31, "volume": 94066.0}, {"date": "2026-01-06", "close": 38.0, "volume": 372099.0}, {"date": "2026-01-07", "close": 40.54, "volume": 258325.0}, {"date": "2026-01-08", "close": 40.3, "volume": 247983.0}, {"date": "2026-01-09", "close": 41.61, "volume": 171931.0}, {"date": "2026-01-12", "close": 45.34, "volume": 306491.0}, {"date": "2026-01-13", "close": 43.25, "volume": 199868.0}, {"date": "2026-01-14", "close": 42.05, "volume": 130930.0}, {"date": "2026-01-15", "close": 43.11, "volume": 114687.0}, {"date": "2026-01-16", "close": 42.91, "volume": 118888.0}, {"date": "2026-01-20", "close": 43.94, "volume": 132623.0}, {"date": "2026-01-21", "close": 44.17, "volume": 203865.0}, {"date": "2026-01-22", "close": 44.37, "volume": 112699.0}, {"date": "2026-01-23", "close": 44.32, "volume": 83864.0}, {"date": "2026-01-26", "close": 44.13, "volume": 137894.0}, {"date": "2026-01-27", "close": 47.6, "volume": 259986.0}, {"date": "2026-01-28", "close": 46.0, "volume": 191033.0}, {"date": "2026-01-29", "close": 46.01, "volume": 135689.0}, {"date": "2026-01-30", "close": 45.38, "volume": 171810.0}, {"date": "2026-02-02", "close": 46.05, "volume": 145412.0}, {"date": "2026-02-03", "close": 48.36, "volume": 146972.0}, {"date": "2026-02-04", "close": 48.49, "volume": 292739.0}, {"date": "2026-02-05", "close": 48.0, "volume": 176289.0}, {"date": "2026-02-06", "close": 50.0, "volume": 159672.0}, {"date": "2026-02-09", "close": 49.9, "volume": 131043.0}, {"date": "2026-02-10", "close": 49.2, "volume": 135760.0}, {"date": "2026-02-11", "close": 51.63, "volume": 155528.0}, {"date": "2026-02-12", "close": 52.35, "volume": 255509.0}, {"date": "2026-02-13", "close": 53.61, "volume": 113138.0}, {"date": "2026-02-17", "close": 54.37, "volume": 172867.0}, {"date": "2026-02-18", "close": 55.94, "volume": 128353.0}, {"date": "2026-02-19", "close": 54.88, "volume": 193546.0}, {"date": "2026-02-20", "close": 55.95, "volume": 165367.0}, {"date": "2026-02-23", "close": 55.03, "volume": 210856.0}, {"date": "2026-02-24", "close": 47.99, "volume": 872110.0}, {"date": "2026-02-25", "close": 43.52, "volume": 550374.0}, {"date": "2026-02-26", "close": 46.32, "volume": 345589.0}, {"date": "2026-02-27", "close": 50.28, "volume": 622043.0}, {"date": "2026-03-02", "close": 47.13, "volume": 555737.0}, {"date": "2026-03-03", "close": 43.84, "volume": 306112.0}, {"date": "2026-03-04", "close": 42.6, "volume": 163240.0}, {"date": "2026-03-05", "close": 40.74, "volume": 207855.0}, {"date": "2026-03-06", "close": 41.3, "volume": 195884.0}, {"date": "2026-03-09", "close": 41.33, "volume": 147927.0}, {"date": "2026-03-10", "close": 43.4, "volume": 257066.0}, {"date": "2026-03-11", "close": 43.5, "volume": 131654.0}, {"date": "2026-03-12", "close": 42.09, "volume": 247067.0}, {"date": "2026-03-13", "close": 41.57, "volume": 103268.0}, {"date": "2026-03-16", "close": 42.0, "volume": 150068.0}, {"date": "2026-03-17", "close": 40.58, "volume": 117958.0}, {"date": "2026-03-18", "close": 39.96, "volume": 102889.0}, {"date": "2026-03-19", "close": 40.65, "volume": 327304.0}, {"date": "2026-03-20", "close": 39.81, "volume": 192321.0}, {"date": "2026-03-23", "close": 40.8, "volume": 254700.0}, {"date": "2026-03-24", "close": 40.75, "volume": 237171.0}, {"date": "2026-03-25", "close": 40.12, "volume": 113349.0}, {"date": "2026-03-26", "close": 37.6, "volume": 77739.0}, {"date": "2026-03-27", "close": 37.3, "volume": 52975.0}, {"date": "2026-03-30", "close": 36.81, "volume": 134092.0}, {"date": "2026-03-31", "close": 38.5, "volume": 193212.0}, {"date": "2026-04-01", "close": 39.49, "volume": 115434.0}, {"date": "2026-04-02", "close": 39.41, "volume": 79517.0}, {"date": "2026-04-06", "close": 39.78, "volume": 87496.0}, {"date": "2026-04-07", "close": 39.6, "volume": 69625.0}, {"date": "2026-04-08", "close": 41.28, "volume": 78982.0}, {"date": "2026-04-09", "close": 42.84, "volume": 88677.0}, {"date": "2026-04-10", "close": 42.78, "volume": 71747.0}, {"date": "2026-04-13", "close": 44.73, "volume": 254251.0}, {"date": "2026-04-14", "close": 42.16, "volume": 148177.0}, {"date": "2026-04-15", "close": 42.29, "volume": 119901.0}, {"date": "2026-04-16", "close": 42.32, "volume": 66278.0}, {"date": "2026-04-17", "close": 43.26, "volume": 77971.0}, {"date": "2026-04-20", "close": 44.17, "volume": 106970.0}, {"date": "2026-04-21", "close": 43.71, "volume": 109859.0}, {"date": "2026-04-22", "close": 42.59, "volume": 77547.0}, {"date": "2026-04-23", "close": 41.87, "volume": 103617.0}, {"date": "2026-04-24", "close": 42.24, "volume": 84652.0}, {"date": "2026-04-27", "close": 41.83, "volume": 65387.0}, {"date": "2026-04-28", "close": 40.77, "volume": 93486.0}, {"date": "2026-04-29", "close": 40.08, "volume": 59164.0}, {"date": "2026-04-30", "close": 41.21, "volume": 90117.0}, {"date": "2026-05-01", "close": 40.0, "volume": 65851.0}, {"date": "2026-05-04", "close": 39.2, "volume": 128722.0}, {"date": "2026-05-05", "close": 40.16, "volume": 110919.0}, {"date": "2026-05-06", "close": 43.28, "volume": 145010.0}, {"date": "2026-05-07", "close": 43.73, "volume": 315136.0}, {"date": "2026-05-08", "close": 46.24, "volume": 177632.0}, {"date": "2026-05-11", "close": 47.46, "volume": 95172.0}, {"date": "2026-05-12", "close": 48.52, "volume": 221613.0}, {"date": "2026-05-13", "close": 51.02, "volume": 190914.0}, {"date": "2026-05-14", "close": 51.02, "volume": 153849.0}, {"date": "2026-05-15", "close": 50.0, "volume": 289089.0}, {"date": "2026-05-18", "close": 50.44, "volume": 317256.0}, {"date": "2026-05-19", "close": 50.42, "volume": 291051.0}, {"date": "2026-05-20", "close": 53.66, "volume": 287621.0}, {"date": "2026-05-21", "close": 55.66, "volume": 135367.0}, {"date": "2026-05-22", "close": 57.35, "volume": 395917.0}, {"date": "2026-05-26", "close": 59.04, "volume": 343047.0}, {"date": "2026-05-27", "close": 59.71, "volume": 376375.0}, {"date": "2026-05-28", "close": 56.33, "volume": 265430.0}, {"date": "2026-05-29", "close": 56.72, "volume": 228718.0}, {"date": "2026-06-01", "close": 57.79, "volume": 206875.0}, {"date": "2026-06-02", "close": 58.9, "volume": 163198.0}, {"date": "2026-06-03", "close": 57.67, "volume": 194813.0}, {"date": "2026-06-04", "close": 58.16, "volume": 178358.0}, {"date": "2026-06-05", "close": 56.76, "volume": 165880.0}, {"date": "2026-06-08", "close": 56.56, "volume": 207492.0}, {"date": "2026-06-09", "close": 53.45, "volume": 197223.0}, {"date": "2026-06-10", "close": 47.91, "volume": 340596.0}, {"date": "2026-06-11", "close": 47.92, "volume": 257707.0}, {"date": "2026-06-12", "close": 50.03, "volume": 121772.0}, {"date": "2026-06-15", "close": 51.83, "volume": 191724.0}, {"date": "2026-06-16", "close": 50.46, "volume": 194492.0}, {"date": "2026-06-17", "close": 51.05, "volume": 286676.0}, {"date": "2026-06-18", "close": 48.7, "volume": 299528.0}, {"date": "2026-06-22", "close": 48.85, "volume": 368454.0}, {"date": "2026-06-23", "close": 49.25, "volume": 242058.0}, {"date": "2026-06-24", "close": 45.98, "volume": 336695.0}, {"date": "2026-06-25", "close": 47.2, "volume": 256587.0}, {"date": "2026-06-26", "close": 44.82, "volume": 191684.0}, {"date": "2026-06-29", "close": 46.2, "volume": 232407.0}, {"date": "2026-06-30", "close": 47.41, "volume": 389295.0}, {"date": "2026-07-01", "close": 46.29, "volume": 173388.0}, {"date": "2026-07-02", "close": 43.39, "volume": 232790.0}, {"date": "2026-07-06", "close": 46.24, "volume": 182234.0}, {"date": "2026-07-07", "close": 46.79, "volume": 205152.0}, {"date": "2026-07-08", "close": 47.08, "volume": 135966.0}, {"date": "2026-07-09", "close": 47.07, "volume": 293835.0}, {"date": "2026-07-10", "close": 46.19, "volume": 151411.0}, {"date": "2026-07-13", "close": 44.43, "volume": 102525.0}, {"date": "2026-07-14", "close": 45.45, "volume": 90795.0}, {"date": "2026-07-15", "close": 45.87, "volume": 68917.0}, {"date": "2026-07-16", "close": 44.72, "volume": 148215.0}, {"date": "2026-07-17", "close": 43.9, "volume": 147955.0}, {"date": "2026-07-20", "close": 43.73, "volume": 120260.0}, {"date": "2026-07-21", "close": 44.79, "volume": 124563.0}, {"date": "2026-07-22", "close": 46.14, "volume": 145570.0}, {"date": "2026-07-23", "close": 45.84, "volume": 71342.0}, {"date": "2026-07-24", "close": 45.07, "volume": 94954.0}], "refreshing": true}