{"ticker": "DLO", "overview": {"cik": "1846832", "ticker": "DLO", "name": "dLocal Ltd", "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "sic": "7389", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001846832-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000950103-26-012199", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-10", "title": "FORM 3/A", "accession": "0000950103-26-012133", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007695", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007651", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0002075002-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0002075010-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001911079-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006946", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000950103-26-010204", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006740", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000950103-26-008349", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000950103-26-008050", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001846832-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-006779", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001950047-26-003909", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001846832-26-000004", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-20", "title": "FORM 3/A", "accession": "0000950103-26-004448", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004398", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-18", "title": "Annual report (foreign)", "accession": "0002070979-26-000113", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0002070979-26-000110", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004147", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004105", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004102", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004099", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1203206.0857, "net": -1203206.0857, "insiders": 1, "first_date": "2026-08-05", "last_date": "2026-08-05"}, "metrics": {"ticker": "DLO", "has_prices": true, "as_of": "2026-10-30", "last": 12.96, "prev_close": 13.65, "change": -0.6899999999999995, "change_pct": -0.05054945054945051, "session_volume": 2331595.0, "vwap_5": 13.91410781815498, "vwap_20": 14.638216709895106, "vwap_60": 14.581799817568642, "vwap_250": 13.58211041469377, "high_52w": 15.78, "low_52w": 11.01, "avg_volume_20": 2345851.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950142-26-002390", "src": "13DG", "ticker": "DLO", "cik": "1846832", "company": "dLocal Ltd", "company_raw": "dLocal Ltd", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "GENERAL ATLANTIC, L.P. moves to a 21.4% activist stake in DLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1017645/0000950142-26-002390-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0000950103-26-012199", "src": "INSIDERS", "ticker": "DLO", "cik": "1846832", "company": "dLocal Ltd", "company_raw": "dLocal Ltd", "who": "Sebastian Kanovich", "who_key": "Kanovich Sebastian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1203206.0857, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director sells $1.2M of DLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1911079/000095010326012199/0000950103-26-012199-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0000950103-26-006779", "src": "13DG", "ticker": "DLO", "cik": "1846832", "company": "dLocal Ltd", "company_raw": "dLocal Ltd", "who": "Alberto Eduardo Azar", "who_key": "Azar Alberto Eduardo", "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-Business Services, NEC", "country": "Cayman Islands", "headline": "Azar Alberto Eduardo moves to a 10.3% passive stake in DLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1910034/0000950103-26-006779-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002390", "src": "13DG", "ticker": "DLO", "cik": "1846832", "company": "dLocal Ltd", "company_raw": "dLocal Ltd", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "GENERAL ATLANTIC, L.P. moves to a 21.4% activist stake in DLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1017645/0000950142-26-002390-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "13DG-0000950103-26-006779", "src": "13DG", "ticker": "DLO", "cik": "1846832", "company": "dLocal Ltd", "company_raw": "dLocal Ltd", "who": "Alberto Eduardo Azar", "who_key": "Azar Alberto Eduardo", "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-Business Services, NEC", "country": "Cayman Islands", "headline": "Azar Alberto Eduardo moves to a 10.3% passive stake in DLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1910034/0000950103-26-006779-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DLocal Limited - Class A Common Shares", "new_value": "dLocal Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001846832", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001846832", "applied": 1, "detected_at": "2026-09-11T14:34:29.469799"}]}, "key_people": [{"who": "Sebastian Kanovich", "who_key": "Kanovich Sebastian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1203206.0857, "net": -1203206.0857, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1203206.0857, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911079/000095010326012199/0000950103-26-012199-index.htm"}], "latest": {"action": "SELL", "amount": 1203206.0857, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911079/000095010326012199/0000950103-26-012199-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -1203206.0857}], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001846832-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000950103-26-012199", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-10", "title": "FORM 3/A", "accession": "0000950103-26-012133", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007695", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007651", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0002075002-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0002075010-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001911079-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006946", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000950103-26-010204", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006740", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000950103-26-008349", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000950103-26-008050", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001846832-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-006779", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001950047-26-003909", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001846832-26-000004", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-20", "title": "FORM 3/A", "accession": "0000950103-26-004448", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004398", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-18", "title": "Annual report (foreign)", "accession": "0002070979-26-000113", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0002070979-26-000110", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004147", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004105", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004102", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004099", "price_sensitive": false}], "performance": {"ticker": "DLO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-03", "close": 32.39, "volume": 15482740.0}, {"date": "2021-06-04", "close": 34.52, "volume": 3501329.0}, {"date": "2021-06-07", "close": 34.13, "volume": 1959137.0}, {"date": "2021-06-08", "close": 32.17, "volume": 1179090.0}, {"date": "2021-06-09", "close": 31.51, "volume": 357450.0}, {"date": "2021-06-10", "close": 32.04, "volume": 321728.0}, {"date": "2021-06-11", "close": 31.0, "volume": 333044.0}, {"date": "2021-06-14", "close": 31.3, "volume": 183595.0}, {"date": "2021-06-15", "close": 31.15, "volume": 178947.0}, {"date": "2021-06-16", "close": 33.0, "volume": 675139.0}, {"date": "2021-06-17", "close": 34.45, "volume": 982899.0}, {"date": "2021-06-18", "close": 37.58, "volume": 1863544.0}, {"date": "2021-06-21", "close": 38.59, "volume": 1105081.0}, {"date": "2021-06-22", "close": 40.5, "volume": 646175.0}, {"date": "2021-06-23", "close": 45.07, "volume": 939218.0}, {"date": "2021-06-24", "close": 45.57, "volume": 2038383.0}, {"date": "2021-06-25", "close": 47.79, "volume": 1063692.0}, {"date": "2021-06-28", "close": 51.49, "volume": 1600305.0}, {"date": "2021-06-29", "close": 52.5, "volume": 1092433.0}, {"date": "2021-06-30", "close": 52.53, "volume": 794366.0}, {"date": "2021-07-01", "close": 52.07, "volume": 1219408.0}, {"date": "2021-07-02", "close": 52.99, "volume": 848141.0}, {"date": "2021-07-06", "close": 48.19, "volume": 1040222.0}, {"date": "2021-07-07", "close": 50.0, "volume": 450163.0}, {"date": "2021-07-08", "close": 47.25, "volume": 500299.0}, {"date": "2021-07-09", "close": 49.69, "volume": 479775.0}, {"date": "2021-07-12", "close": 51.39, "volume": 321199.0}, {"date": "2021-07-13", "close": 52.02, "volume": 321266.0}, {"date": "2021-07-14", "close": 52.03, "volume": 1055470.0}, {"date": "2021-07-15", "close": 48.95, "volume": 1036735.0}, {"date": "2021-07-16", "close": 45.69, "volume": 1003778.0}, {"date": "2021-07-19", "close": 43.52, "volume": 430864.0}, {"date": "2021-07-20", "close": 47.29, "volume": 450897.0}, {"date": "2021-07-21", "close": 46.16, "volume": 585037.0}, {"date": "2021-07-22", "close": 51.78, "volume": 523259.0}, {"date": "2021-07-23", "close": 52.03, "volume": 603364.0}, {"date": "2021-07-26", "close": 52.48, "volume": 649561.0}, {"date": "2021-07-27", "close": 49.67, "volume": 477029.0}, {"date": "2021-07-28", "close": 47.99, "volume": 397390.0}, {"date": "2021-07-29", "close": 45.68, "volume": 668279.0}, {"date": "2021-07-30", "close": 45.14, "volume": 351852.0}, {"date": "2021-08-02", "close": 45.64, "volume": 676857.0}, {"date": "2021-08-03", "close": 44.25, "volume": 699248.0}, {"date": "2021-08-04", "close": 42.6, "volume": 1106093.0}, {"date": "2021-08-05", "close": 47.47, "volume": 705159.0}, {"date": "2021-08-06", "close": 45.4, "volume": 822752.0}, {"date": "2021-08-09", "close": 49.69, "volume": 779338.0}, {"date": "2021-08-10", "close": 48.68, "volume": 423100.0}, {"date": "2021-08-11", "close": 50.34, "volume": 334979.0}, {"date": "2021-08-12", "close": 51.5, "volume": 595583.0}, {"date": "2021-08-13", "close": 50.21, "volume": 639602.0}, {"date": "2021-08-16", "close": 47.84, "volume": 646513.0}, {"date": "2021-08-17", "close": 48.51, "volume": 1523736.0}, {"date": "2021-08-18", "close": 49.28, "volume": 1356905.0}, {"date": "2021-08-19", "close": 62.43, "volume": 9571760.0}, {"date": "2021-08-20", "close": 66.94, "volume": 2259234.0}, {"date": "2021-08-23", "close": 65.01, "volume": 1506668.0}, {"date": "2021-08-24", "close": 69.0, "volume": 1346631.0}, {"date": "2021-08-25", "close": 65.41, "volume": 1364602.0}, {"date": "2021-08-26", "close": 63.12, "volume": 821896.0}, {"date": "2021-08-27", "close": 67.33, "volume": 1175313.0}, {"date": "2021-08-30", "close": 62.31, "volume": 2009435.0}, {"date": "2021-08-31", "close": 64.0, "volume": 1626635.0}, {"date": "2021-09-01", "close": 68.92, "volume": 4191723.0}, {"date": "2021-09-02", "close": 68.54, "volume": 2045192.0}, {"date": "2021-09-03", "close": 67.97, "volume": 1761735.0}, {"date": "2021-09-07", "close": 62.93, "volume": 1763954.0}, {"date": "2021-09-08", "close": 63.49, "volume": 1285962.0}, {"date": "2021-09-09", "close": 64.8, "volume": 1697776.0}, {"date": "2021-09-10", "close": 62.72, "volume": 1780143.0}, {"date": "2021-09-13", "close": 60.97, "volume": 1337073.0}, {"date": "2021-09-14", "close": 64.07, "volume": 1856020.0}, {"date": "2021-09-15", "close": 64.88, "volume": 1103564.0}, {"date": "2021-09-16", "close": 64.38, "volume": 914686.0}, {"date": "2021-09-17", "close": 65.15, "volume": 2385723.0}, {"date": "2021-09-20", "close": 60.31, "volume": 2167286.0}, {"date": "2021-09-21", "close": 62.5, "volume": 1876089.0}, {"date": "2021-09-22", "close": 62.61, "volume": 1432836.0}, {"date": "2021-09-23", "close": 66.48, "volume": 2981891.0}, {"date": "2021-09-24", "close": 66.51, "volume": 1372168.0}, {"date": "2021-09-27", "close": 64.67, "volume": 1825430.0}, {"date": "2021-09-28", "close": 58.38, "volume": 2246030.0}, {"date": "2021-09-29", "close": 56.68, "volume": 1323054.0}, {"date": "2021-09-30", "close": 54.56, "volume": 1724200.0}, {"date": "2021-10-01", "close": 55.38, "volume": 1295788.0}, {"date": "2021-10-04", "close": 52.0, "volume": 1265849.0}, {"date": "2021-10-05", "close": 55.29, "volume": 1104964.0}, {"date": "2021-10-06", "close": 58.58, "volume": 1747769.0}, {"date": "2021-10-07", "close": 57.48, "volume": 1074695.0}, {"date": "2021-10-08", "close": 55.93, "volume": 829614.0}, {"date": "2021-10-11", "close": 50.52, "volume": 1507269.0}, {"date": "2021-10-12", "close": 53.64, "volume": 1798277.0}, {"date": "2021-10-13", "close": 56.0, "volume": 1331321.0}, {"date": "2021-10-14", "close": 60.0, "volume": 1922611.0}, {"date": "2021-10-15", "close": 61.29, "volume": 1572737.0}, {"date": "2021-10-18", "close": 60.59, "volume": 1201693.0}, {"date": "2021-10-19", "close": 54.61, "volume": 4050777.0}, {"date": "2021-10-20", "close": 52.71, "volume": 2776151.0}, {"date": "2021-10-21", "close": 50.83, "volume": 5946025.0}, {"date": "2021-10-22", "close": 47.5, "volume": 5301547.0}, {"date": "2021-10-25", "close": 48.83, "volume": 1931016.0}, {"date": "2021-10-26", "close": 50.5, "volume": 2524069.0}, {"date": "2021-10-27", "close": 49.95, "volume": 2601111.0}, {"date": "2021-10-28", "close": 49.95, "volume": 1856865.0}, {"date": "2021-10-29", "close": 48.51, "volume": 1166766.0}, {"date": "2021-11-01", "close": 50.11, "volume": 1319715.0}, {"date": "2021-11-02", "close": 50.43, "volume": 793285.0}, {"date": "2021-11-03", "close": 50.18, "volume": 624239.0}, {"date": "2021-11-04", "close": 48.33, "volume": 1178222.0}, {"date": "2021-11-05", "close": 47.75, "volume": 1210924.0}, {"date": "2021-11-08", "close": 50.19, "volume": 683509.0}, {"date": "2021-11-09", "close": 48.52, "volume": 1421589.0}, {"date": "2021-11-10", "close": 45.56, "volume": 2217427.0}, {"date": "2021-11-11", "close": 45.02, "volume": 900299.0}, {"date": "2021-11-12", "close": 46.58, "volume": 1425990.0}, {"date": "2021-11-15", "close": 46.25, "volume": 1405014.0}, {"date": "2021-11-16", "close": 47.0, "volume": 2106612.0}, {"date": "2021-11-17", "close": 34.9, "volume": 12464130.0}, {"date": "2021-11-18", "close": 38.03, "volume": 4615589.0}, {"date": "2021-11-19", "close": 37.07, "volume": 3174058.0}, {"date": "2021-11-22", "close": 32.1, "volume": 5919355.0}, {"date": "2021-11-23", "close": 30.92, "volume": 3843544.0}, {"date": "2021-11-24", "close": 33.67, "volume": 1855299.0}, {"date": "2021-11-26", "close": 33.69, "volume": 1455260.0}, {"date": "2021-11-29", "close": 34.68, "volume": 1469878.0}, {"date": "2021-11-30", "close": 33.2, "volume": 2084085.0}, {"date": "2021-12-01", "close": 32.4, "volume": 1966620.0}, {"date": "2021-12-02", "close": 33.71, "volume": 1113140.0}, {"date": "2021-12-03", "close": 32.31, "volume": 1435228.0}, {"date": "2021-12-06", "close": 32.45, "volume": 1831717.0}, {"date": "2021-12-07", "close": 35.92, "volume": 1274795.0}, {"date": "2021-12-08", "close": 36.83, "volume": 1148128.0}, {"date": "2021-12-09", "close": 33.96, "volume": 1544125.0}, {"date": "2021-12-10", "close": 34.07, "volume": 2074602.0}, {"date": "2021-12-13", "close": 34.46, "volume": 1078222.0}, {"date": "2021-12-14", "close": 33.54, "volume": 1973660.0}, {"date": "2021-12-15", "close": 33.69, "volume": 1447052.0}, {"date": "2021-12-16", "close": 32.35, "volume": 1540481.0}, {"date": "2021-12-17", "close": 33.57, "volume": 1693958.0}, {"date": "2021-12-20", "close": 31.83, "volume": 1296229.0}, {"date": "2021-12-21", "close": 34.16, "volume": 1290996.0}, {"date": "2021-12-22", "close": 34.43, "volume": 951188.0}, {"date": "2021-12-23", "close": 35.6, "volume": 866666.0}, {"date": "2021-12-27", "close": 36.24, "volume": 609362.0}, {"date": "2021-12-28", "close": 35.25, "volume": 532444.0}, {"date": "2021-12-29", "close": 35.03, "volume": 565261.0}, {"date": "2021-12-30", "close": 35.36, "volume": 344766.0}, {"date": "2021-12-31", "close": 35.69, "volume": 905839.0}, {"date": "2022-01-03", "close": 35.44, "volume": 961053.0}, {"date": "2022-01-04", "close": 32.24, "volume": 1876057.0}, {"date": "2022-01-05", "close": 29.03, "volume": 3248103.0}, {"date": "2022-01-06", "close": 28.55, "volume": 2101055.0}, {"date": "2022-01-07", "close": 31.1, "volume": 2410310.0}, {"date": "2022-01-10", "close": 30.46, "volume": 2299690.0}, {"date": "2022-01-11", "close": 32.47, "volume": 1614298.0}, {"date": "2022-01-12", "close": 31.59, "volume": 1539206.0}, {"date": "2022-01-13", "close": 31.09, "volume": 1261024.0}, {"date": "2022-01-14", "close": 29.25, "volume": 1578247.0}, {"date": "2022-01-18", "close": 26.22, "volume": 2084044.0}, {"date": "2022-01-19", "close": 27.07, "volume": 1309806.0}, {"date": "2022-01-20", "close": 26.91, "volume": 1885797.0}, {"date": "2022-01-21", "close": 25.43, "volume": 1944451.0}, {"date": "2022-01-24", "close": 26.69, "volume": 2191103.0}, {"date": "2022-01-25", "close": 26.57, "volume": 2113159.0}, {"date": "2022-01-26", "close": 25.8, "volume": 1652521.0}, {"date": "2022-01-27", "close": 25.15, "volume": 1194366.0}, {"date": "2022-01-28", "close": 25.99, "volume": 1478210.0}, {"date": "2022-01-31", "close": 29.92, "volume": 1574062.0}, {"date": "2022-02-01", "close": 32.64, "volume": 1846148.0}, {"date": "2022-02-02", "close": 30.06, "volume": 1146270.0}, {"date": "2022-02-03", "close": 28.4, "volume": 673613.0}, {"date": "2022-02-04", "close": 30.44, "volume": 718212.0}, {"date": "2022-02-07", "close": 30.72, "volume": 514725.0}, {"date": "2022-02-08", "close": 31.94, "volume": 979316.0}, {"date": "2022-02-09", "close": 34.45, "volume": 2323178.0}, {"date": "2022-02-10", "close": 35.2, "volume": 2042327.0}, {"date": "2022-02-11", "close": 32.5, "volume": 1001539.0}, {"date": "2022-02-14", "close": 32.85, "volume": 630978.0}, {"date": "2022-02-15", "close": 34.02, "volume": 1275706.0}, {"date": "2022-02-16", "close": 33.43, "volume": 522813.0}, {"date": "2022-02-17", "close": 32.16, "volume": 761022.0}, {"date": "2022-02-18", "close": 31.55, "volume": 749424.0}, {"date": "2022-02-22", "close": 31.2, "volume": 551118.0}, {"date": "2022-02-23", "close": 29.49, "volume": 1053012.0}, {"date": "2022-02-24", "close": 30.75, "volume": 1141573.0}, {"date": "2022-02-25", "close": 30.68, "volume": 571291.0}, {"date": "2022-02-28", "close": 32.65, "volume": 527768.0}, {"date": "2022-03-01", "close": 32.55, "volume": 803098.0}, {"date": "2022-03-02", "close": 32.08, "volume": 899569.0}, {"date": "2022-03-03", "close": 29.53, "volume": 647718.0}, {"date": "2022-03-04", "close": 27.98, "volume": 977841.0}, {"date": "2022-03-07", "close": 26.79, "volume": 951769.0}, {"date": "2022-03-08", "close": 26.04, "volume": 1289540.0}, {"date": "2022-03-09", "close": 27.48, "volume": 1131854.0}, {"date": "2022-03-10", "close": 25.98, "volume": 1481120.0}, {"date": "2022-03-11", "close": 24.42, "volume": 733031.0}, {"date": "2022-03-14", "close": 23.3, "volume": 2496223.0}, {"date": "2022-03-15", "close": 25.83, "volume": 2754564.0}, {"date": "2022-03-16", "close": 32.68, "volume": 5575053.0}, {"date": "2022-03-17", "close": 34.22, "volume": 2107316.0}, {"date": "2022-03-18", "close": 34.82, "volume": 2048668.0}, {"date": "2022-03-21", "close": 33.45, "volume": 3101456.0}, {"date": "2022-03-22", "close": 32.48, "volume": 2050970.0}, {"date": "2022-03-23", "close": 30.75, "volume": 1579823.0}, {"date": "2022-03-24", "close": 31.03, "volume": 1557742.0}, {"date": "2022-03-25", "close": 30.51, "volume": 1382581.0}, {"date": "2022-03-28", "close": 31.15, "volume": 824716.0}, {"date": "2022-03-29", "close": 32.95, "volume": 976050.0}, {"date": "2022-03-30", "close": 32.42, "volume": 542854.0}, {"date": "2022-03-31", "close": 31.26, "volume": 864732.0}, {"date": "2022-04-01", "close": 32.51, "volume": 840833.0}, {"date": "2022-04-04", "close": 33.79, "volume": 1072263.0}, {"date": "2022-04-05", "close": 32.41, "volume": 579874.0}, {"date": "2022-04-06", "close": 29.68, "volume": 1302694.0}, {"date": "2022-04-07", "close": 29.22, "volume": 1058941.0}, {"date": "2022-04-08", "close": 28.4, "volume": 1018800.0}, {"date": "2022-04-11", "close": 27.68, "volume": 844926.0}, {"date": "2022-04-12", "close": 26.81, "volume": 777890.0}, {"date": "2022-04-13", "close": 27.53, "volume": 806277.0}, {"date": "2022-04-14", "close": 27.27, "volume": 1519493.0}, {"date": "2022-04-18", "close": 26.22, "volume": 1153513.0}, {"date": "2022-04-19", "close": 27.71, "volume": 2095658.0}, {"date": "2022-04-20", "close": 26.2, "volume": 1421736.0}, {"date": "2022-04-21", "close": 25.39, "volume": 1524287.0}, {"date": "2022-04-22", "close": 24.27, "volume": 1334393.0}, {"date": "2022-04-25", "close": 25.36, "volume": 765295.0}, {"date": "2022-04-26", "close": 24.11, "volume": 959733.0}, {"date": "2022-04-27", "close": 23.65, "volume": 433837.0}, {"date": "2022-04-28", "close": 23.75, "volume": 1251125.0}, {"date": "2022-04-29", "close": 22.67, "volume": 676237.0}, {"date": "2022-05-02", "close": 23.0, "volume": 1154173.0}, {"date": "2022-05-03", "close": 22.84, "volume": 930184.0}, {"date": "2022-05-04", "close": 24.52, "volume": 1894524.0}, {"date": "2022-05-05", "close": 22.06, "volume": 945463.0}, {"date": "2022-05-06", "close": 20.0, "volume": 1145199.0}, {"date": "2022-05-09", "close": 18.68, "volume": 2729102.0}, {"date": "2022-05-10", "close": 18.28, "volume": 3064882.0}, {"date": "2022-05-11", "close": 16.2, "volume": 2419202.0}, {"date": "2022-05-12", "close": 17.23, "volume": 4124125.0}, {"date": "2022-05-13", "close": 20.77, "volume": 2988106.0}, {"date": "2022-05-16", "close": 18.65, "volume": 2590432.0}, {"date": "2022-05-17", "close": 19.25, "volume": 3155295.0}, {"date": "2022-05-18", "close": 22.2, "volume": 10502830.0}, {"date": "2022-05-19", "close": 23.69, "volume": 4079038.0}, {"date": "2022-05-20", "close": 23.71, "volume": 2402768.0}, {"date": "2022-05-23", "close": 24.35, "volume": 1818995.0}, {"date": "2022-05-24", "close": 23.81, "volume": 1699566.0}, {"date": "2022-05-25", "close": 26.26, "volume": 2658303.0}, {"date": "2022-05-26", "close": 29.06, "volume": 3342499.0}, {"date": "2022-05-27", "close": 29.29, "volume": 2309170.0}, {"date": "2022-05-31", "close": 28.83, "volume": 1375827.0}, {"date": "2022-06-01", "close": 27.71, "volume": 1206104.0}, {"date": "2022-06-02", "close": 29.22, "volume": 1552660.0}, {"date": "2022-06-03", "close": 29.59, "volume": 2165250.0}, {"date": "2022-06-06", "close": 28.4, "volume": 1510319.0}, {"date": "2022-06-07", "close": 28.91, "volume": 1064956.0}, {"date": "2022-06-08", "close": 29.0, "volume": 866958.0}, {"date": "2022-06-09", "close": 27.98, "volume": 1153299.0}, {"date": "2022-06-10", "close": 26.58, "volume": 1389649.0}, {"date": "2022-06-13", "close": 24.84, "volume": 1235015.0}, {"date": "2022-06-14", "close": 24.37, "volume": 1427733.0}, {"date": "2022-06-15", "close": 25.4, "volume": 944001.0}, {"date": "2022-06-16", "close": 23.19, "volume": 1258304.0}, {"date": "2022-06-17", "close": 24.84, "volume": 1556636.0}, {"date": "2022-06-21", "close": 25.79, "volume": 1009202.0}, {"date": "2022-06-22", "close": 26.08, "volume": 529035.0}, {"date": "2022-06-23", "close": 28.71, "volume": 1180449.0}, {"date": "2022-06-24", "close": 30.73, "volume": 2080417.0}, {"date": "2022-06-27", "close": 28.16, "volume": 2081885.0}, {"date": "2022-06-28", "close": 27.51, "volume": 828215.0}, {"date": "2022-06-29", "close": 26.66, "volume": 773995.0}, {"date": "2022-06-30", "close": 26.25, "volume": 652058.0}, {"date": "2022-07-01", "close": 26.51, "volume": 535794.0}, {"date": "2022-07-05", "close": 28.66, "volume": 1438531.0}, {"date": "2022-07-06", "close": 28.43, "volume": 1428282.0}, {"date": "2022-07-07", "close": 28.6, "volume": 940029.0}, {"date": "2022-07-08", "close": 27.49, "volume": 957302.0}, {"date": "2022-07-11", "close": 26.54, "volume": 503190.0}, {"date": "2022-07-12", "close": 25.96, "volume": 900458.0}, {"date": "2022-07-13", "close": 25.17, "volume": 1050220.0}, {"date": "2022-07-14", "close": 24.05, "volume": 667808.0}, {"date": "2022-07-15", "close": 25.32, "volume": 816585.0}, {"date": "2022-07-18", "close": 26.46, "volume": 968345.0}, {"date": "2022-07-19", "close": 27.82, "volume": 663706.0}, {"date": "2022-07-20", "close": 28.57, "volume": 1186901.0}, {"date": "2022-07-21", "close": 28.07, "volume": 611965.0}, {"date": "2022-07-22", "close": 26.74, "volume": 598968.0}, {"date": "2022-07-25", "close": 26.6, "volume": 846782.0}, {"date": "2022-07-26", "close": 25.9, "volume": 420111.0}, {"date": "2022-07-27", "close": 27.55, "volume": 688393.0}, {"date": "2022-07-28", "close": 27.5, "volume": 2349016.0}, {"date": "2022-07-29", "close": 27.78, "volume": 1765377.0}, {"date": "2022-08-01", "close": 27.9, "volume": 803385.0}, {"date": "2022-08-02", "close": 28.69, "volume": 911588.0}, {"date": "2022-08-03", "close": 28.85, "volume": 762574.0}, {"date": "2022-08-04", "close": 30.37, "volume": 1465068.0}, {"date": "2022-08-05", "close": 31.45, "volume": 1530914.0}, {"date": "2022-08-08", "close": 31.3, "volume": 820018.0}, {"date": "2022-08-09", "close": 29.53, "volume": 973734.0}, {"date": "2022-08-10", "close": 31.53, "volume": 1096609.0}, {"date": "2022-08-11", "close": 29.65, "volume": 1314690.0}, {"date": "2022-08-12", "close": 29.97, "volume": 649033.0}, {"date": "2022-08-15", "close": 30.06, "volume": 633778.0}, {"date": "2022-08-16", "close": 30.06, "volume": 760856.0}, {"date": "2022-08-17", "close": 28.8, "volume": 1030903.0}, {"date": "2022-08-18", "close": 29.98, "volume": 1143270.0}, {"date": "2022-08-19", "close": 28.79, "volume": 1175514.0}, {"date": "2022-08-22", "close": 29.62, "volume": 3086603.0}, {"date": "2022-08-23", "close": 25.51, "volume": 9445785.0}, {"date": "2022-08-24", "close": 26.73, "volume": 1289272.0}, {"date": "2022-08-25", "close": 27.69, "volume": 1305503.0}, {"date": "2022-08-26", "close": 26.19, "volume": 1049579.0}, {"date": "2022-08-29", "close": 25.46, "volume": 1042805.0}, {"date": "2022-08-30", "close": 24.77, "volume": 1530124.0}, {"date": "2022-08-31", "close": 24.87, "volume": 1378066.0}, {"date": "2022-09-01", "close": 24.63, "volume": 1122687.0}, {"date": "2022-09-02", "close": 24.11, "volume": 1159876.0}, {"date": "2022-09-06", "close": 24.06, "volume": 787035.0}, {"date": "2022-09-07", "close": 24.84, "volume": 511101.0}, {"date": "2022-09-08", "close": 25.28, "volume": 596668.0}, {"date": "2022-09-09", "close": 26.55, "volume": 615930.0}, {"date": "2022-09-12", "close": 26.87, "volume": 440374.0}, {"date": "2022-09-13", "close": 25.21, "volume": 589168.0}, {"date": "2022-09-14", "close": 26.22, "volume": 591373.0}, {"date": "2022-09-15", "close": 26.77, "volume": 1064607.0}, {"date": "2022-09-16", "close": 25.06, "volume": 906150.0}, {"date": "2022-09-19", "close": 25.43, "volume": 522863.0}, {"date": "2022-09-20", "close": 24.33, "volume": 707212.0}, {"date": "2022-09-21", "close": 24.3, "volume": 1114859.0}, {"date": "2022-09-22", "close": 23.29, "volume": 1401050.0}, {"date": "2022-09-23", "close": 22.62, "volume": 1164262.0}, {"date": "2022-09-26", "close": 21.04, "volume": 2122178.0}, {"date": "2022-09-27", "close": 20.44, "volume": 2077570.0}, {"date": "2022-09-28", "close": 21.71, "volume": 1681213.0}, {"date": "2022-09-29", "close": 20.6, "volume": 1530758.0}, {"date": "2022-09-30", "close": 20.52, "volume": 1109784.0}, {"date": "2022-10-03", "close": 21.32, "volume": 1099110.0}, {"date": "2022-10-04", "close": 23.45, "volume": 1015904.0}, {"date": "2022-10-05", "close": 23.37, "volume": 1417814.0}, {"date": "2022-10-06", "close": 23.73, "volume": 846786.0}, {"date": "2022-10-07", "close": 22.48, "volume": 597313.0}, {"date": "2022-10-10", "close": 21.91, "volume": 486889.0}, {"date": "2022-10-11", "close": 20.99, "volume": 752035.0}, {"date": "2022-10-12", "close": 20.93, "volume": 589737.0}, {"date": "2022-10-13", "close": 20.46, "volume": 1455977.0}, {"date": "2022-10-14", "close": 19.57, "volume": 1159076.0}, {"date": "2022-10-17", "close": 20.4, "volume": 618644.0}, {"date": "2022-10-18", "close": 20.98, "volume": 501262.0}, {"date": "2022-10-19", "close": 20.15, "volume": 681734.0}, {"date": "2022-10-20", "close": 20.46, "volume": 601755.0}, {"date": "2022-10-21", "close": 20.78, "volume": 558236.0}, {"date": "2022-10-24", "close": 20.73, "volume": 399563.0}, {"date": "2022-10-25", "close": 21.9, "volume": 807589.0}, {"date": "2022-10-26", "close": 21.62, "volume": 547763.0}, {"date": "2022-10-27", "close": 21.81, "volume": 509337.0}, {"date": "2022-10-28", "close": 21.97, "volume": 1314408.0}, {"date": "2022-10-31", "close": 22.3, "volume": 616616.0}, {"date": "2022-11-01", "close": 23.38, "volume": 1004167.0}, {"date": "2022-11-02", "close": 21.79, "volume": 1217960.0}, {"date": "2022-11-03", "close": 21.86, "volume": 912255.0}, {"date": "2022-11-04", "close": 20.51, "volume": 1206996.0}, {"date": "2022-11-07", "close": 20.52, "volume": 811908.0}, {"date": "2022-11-08", "close": 20.33, "volume": 1322327.0}, {"date": "2022-11-09", "close": 19.11, "volume": 1480037.0}, {"date": "2022-11-10", "close": 21.66, "volume": 1698748.0}, {"date": "2022-11-11", "close": 22.89, "volume": 2362776.0}, {"date": "2022-11-14", "close": 22.54, "volume": 1565121.0}, {"date": "2022-11-15", "close": 21.22, "volume": 4100581.0}, {"date": "2022-11-16", "close": 10.46, "volume": 56105430.0}, {"date": "2022-11-17", "close": 10.6, "volume": 56800750.0}, {"date": "2022-11-18", "close": 12.78, "volume": 32611350.0}, {"date": "2022-11-21", "close": 13.96, "volume": 10343690.0}, {"date": "2022-11-22", "close": 13.14, "volume": 10544950.0}, {"date": "2022-11-23", "close": 13.9, "volume": 2842402.0}, {"date": "2022-11-25", "close": 14.3, "volume": 1337171.0}, {"date": "2022-11-28", "close": 13.18, "volume": 3634919.0}, {"date": "2022-11-29", "close": 13.5, "volume": 2939980.0}, {"date": "2022-11-30", "close": 14.6, "volume": 2322577.0}, {"date": "2022-12-01", "close": 12.39, "volume": 7031273.0}, {"date": "2022-12-02", "close": 12.8, "volume": 6162431.0}, {"date": "2022-12-05", "close": 12.91, "volume": 4099854.0}, {"date": "2022-12-06", "close": 12.34, "volume": 3462001.0}, {"date": "2022-12-07", "close": 11.9, "volume": 1977795.0}, {"date": "2022-12-08", "close": 12.69, "volume": 2712548.0}, {"date": "2022-12-09", "close": 13.03, "volume": 1266543.0}, {"date": "2022-12-12", "close": 13.37, "volume": 1335406.0}, {"date": "2022-12-13", "close": 13.76, "volume": 2367782.0}, {"date": "2022-12-14", "close": 14.41, "volume": 1941241.0}, {"date": "2022-12-15", "close": 13.31, "volume": 2174407.0}, {"date": "2022-12-16", "close": 13.55, "volume": 1789257.0}, {"date": "2022-12-19", "close": 13.19, "volume": 2678128.0}, {"date": "2022-12-20", "close": 14.6, "volume": 5574594.0}, {"date": "2022-12-21", "close": 14.95, "volume": 2698939.0}, {"date": "2022-12-22", "close": 15.18, "volume": 1046787.0}, {"date": "2022-12-23", "close": 15.08, "volume": 681483.0}, {"date": "2022-12-27", "close": 15.02, "volume": 1606403.0}, {"date": "2022-12-28", "close": 14.72, "volume": 1297351.0}, {"date": "2022-12-29", "close": 15.67, "volume": 1469790.0}, {"date": "2022-12-30", "close": 15.57, "volume": 707015.0}, {"date": "2023-01-03", "close": 15.37, "volume": 714393.0}, {"date": "2023-01-04", "close": 15.86, "volume": 1151413.0}, {"date": "2023-01-05", "close": 15.015, "volume": 1127064.0}, {"date": "2023-01-06", "close": 15.72, "volume": 770130.0}, {"date": "2023-01-09", "close": 15.88, "volume": 949590.0}, {"date": "2023-01-10", "close": 15.84, "volume": 707152.0}, {"date": "2023-01-11", "close": 16.05, "volume": 986689.0}, {"date": "2023-01-12", "close": 16.33, "volume": 1186408.0}, {"date": "2023-01-13", "close": 16.28, "volume": 1331598.0}, {"date": "2023-01-17", "close": 16.18, "volume": 1389957.0}, {"date": "2023-01-18", "close": 16.16, "volume": 865220.0}, {"date": "2023-01-19", "close": 16.05, "volume": 948986.0}, {"date": "2023-01-20", "close": 16.49, "volume": 542854.0}, {"date": "2023-01-23", "close": 16.29, "volume": 716331.0}, {"date": "2023-01-24", "close": 16.4, "volume": 485975.0}, {"date": "2023-01-25", "close": 16.01, "volume": 847446.0}, {"date": "2023-01-26", "close": 16.17, "volume": 811417.0}, {"date": "2023-01-27", "close": 16.73, "volume": 721323.0}, {"date": "2023-01-30", "close": 16.3, "volume": 791907.0}, {"date": "2023-01-31", "close": 16.59, "volume": 1086843.0}, {"date": "2023-02-01", "close": 16.95, "volume": 1836833.0}, {"date": "2023-02-02", "close": 17.14, "volume": 1580844.0}, {"date": "2023-02-03", "close": 16.74, "volume": 1088357.0}, {"date": "2023-02-06", "close": 16.51, "volume": 711477.0}, {"date": "2023-02-07", "close": 16.9, "volume": 567517.0}, {"date": "2023-02-08", "close": 16.74, "volume": 392578.0}, {"date": "2023-02-09", "close": 16.37, "volume": 752523.0}, {"date": "2023-02-10", "close": 16.19, "volume": 782580.0}, {"date": "2023-02-13", "close": 16.34, "volume": 715940.0}, {"date": "2023-02-14", "close": 16.45, "volume": 1201959.0}, {"date": "2023-02-15", "close": 16.88, "volume": 1914204.0}, {"date": "2023-02-16", "close": 15.85, "volume": 1495345.0}, {"date": "2023-02-17", "close": 15.64, "volume": 927857.0}, {"date": "2023-02-21", "close": 15.39, "volume": 1683064.0}, {"date": "2023-02-22", "close": 15.35, "volume": 959205.0}, {"date": "2023-02-23", "close": 15.4, "volume": 832261.0}, {"date": "2023-02-24", "close": 14.97, "volume": 1066037.0}, {"date": "2023-02-27", "close": 15.01, "volume": 1003386.0}, {"date": "2023-02-28", "close": 14.94, "volume": 741671.0}, {"date": "2023-03-01", "close": 15.3, "volume": 1114363.0}, {"date": "2023-03-02", "close": 15.5, "volume": 844554.0}, {"date": "2023-03-03", "close": 15.17, "volume": 1938499.0}, {"date": "2023-03-06", "close": 15.01, "volume": 1394279.0}, {"date": "2023-03-07", "close": 14.45, "volume": 1034091.0}, {"date": "2023-03-08", "close": 15.4, "volume": 1932293.0}, {"date": "2023-03-09", "close": 15.02, "volume": 1357753.0}, {"date": "2023-03-10", "close": 14.05, "volume": 1755526.0}, {"date": "2023-03-13", "close": 14.96, "volume": 2492686.0}, {"date": "2023-03-14", "close": 15.27, "volume": 1693370.0}, {"date": "2023-03-15", "close": 15.02, "volume": 1976138.0}, {"date": "2023-03-16", "close": 14.28, "volume": 1568636.0}, {"date": "2023-03-17", "close": 14.62, "volume": 1938077.0}, {"date": "2023-03-20", "close": 15.06, "volume": 1806311.0}, {"date": "2023-03-21", "close": 15.82, "volume": 1890026.0}, {"date": "2023-03-22", "close": 15.45, "volume": 800876.0}, {"date": "2023-03-23", "close": 15.32, "volume": 580008.0}, {"date": "2023-03-24", "close": 15.37, "volume": 680592.0}, {"date": "2023-03-27", "close": 15.32, "volume": 670651.0}, {"date": "2023-03-28", "close": 15.07, "volume": 473838.0}, {"date": "2023-03-29", "close": 15.55, "volume": 1427915.0}, {"date": "2023-03-30", "close": 15.5, "volume": 1890027.0}, {"date": "2023-03-31", "close": 16.22, "volume": 2935677.0}, {"date": "2023-04-03", "close": 17.37, "volume": 2347389.0}, {"date": "2023-04-04", "close": 16.94, "volume": 3059141.0}, {"date": "2023-04-05", "close": 12.49, "volume": 13475950.0}, {"date": "2023-04-06", "close": 13.465, "volume": 5364332.0}, {"date": "2023-04-10", "close": 14.19, "volume": 1868975.0}, {"date": "2023-04-11", "close": 14.25, "volume": 1027581.0}, {"date": "2023-04-12", "close": 13.55, "volume": 1148035.0}, {"date": "2023-04-13", "close": 13.97, "volume": 1407531.0}, {"date": "2023-04-14", "close": 13.91, "volume": 1535620.0}, {"date": "2023-04-17", "close": 14.14, "volume": 795464.0}, {"date": "2023-04-18", "close": 13.71, "volume": 1337595.0}, {"date": "2023-04-19", "close": 13.64, "volume": 817692.0}, {"date": "2023-04-20", "close": 13.55, "volume": 720304.0}, {"date": "2023-04-21", "close": 14.11, "volume": 1533752.0}, {"date": "2023-04-24", "close": 14.18, "volume": 794302.0}, {"date": "2023-04-25", "close": 13.51, "volume": 1368821.0}, {"date": "2023-04-26", "close": 13.51, "volume": 881237.0}, {"date": "2023-04-27", "close": 13.74, "volume": 1538468.0}, {"date": "2023-04-28", "close": 14.0, "volume": 1201499.0}, {"date": "2023-05-01", "close": 13.79, "volume": 680622.0}, {"date": "2023-05-02", "close": 13.42, "volume": 869207.0}, {"date": "2023-05-03", "close": 13.61, "volume": 963344.0}, {"date": "2023-05-04", "close": 13.5, "volume": 599544.0}, {"date": "2023-05-05", "close": 13.82, "volume": 3086829.0}, {"date": "2023-05-08", "close": 14.5, "volume": 1536035.0}, {"date": "2023-05-09", "close": 14.43, "volume": 913659.0}, {"date": "2023-05-10", "close": 14.43, "volume": 1139027.0}, {"date": "2023-05-11", "close": 13.64, "volume": 2462092.0}, {"date": "2023-05-12", "close": 13.91, "volume": 1229804.0}, {"date": "2023-05-15", "close": 14.715, "volume": 817492.0}, {"date": "2023-05-16", "close": 14.6, "volume": 1019663.0}, {"date": "2023-05-17", "close": 14.0, "volume": 2459254.0}, {"date": "2023-05-18", "close": 14.2, "volume": 3891645.0}, {"date": "2023-05-19", "close": 14.11, "volume": 1896815.0}, {"date": "2023-05-22", "close": 14.68, "volume": 1607635.0}, {"date": "2023-05-23", "close": 14.24, "volume": 1042235.0}, {"date": "2023-05-24", "close": 14.17, "volume": 813641.0}, {"date": "2023-05-25", "close": 13.8, "volume": 645665.0}, {"date": "2023-05-26", "close": 11.41, "volume": 10875950.0}, {"date": "2023-05-30", "close": 12.37, "volume": 3494321.0}, {"date": "2023-05-31", "close": 11.64, "volume": 2648908.0}, {"date": "2023-06-01", "close": 10.95, "volume": 3456394.0}, {"date": "2023-06-02", "close": 10.46, "volume": 3419111.0}, {"date": "2023-06-05", "close": 9.82, "volume": 2875447.0}, {"date": "2023-06-06", "close": 9.97, "volume": 4624353.0}, {"date": "2023-06-07", "close": 10.5, "volume": 2587337.0}, {"date": "2023-06-08", "close": 11.61, "volume": 3188865.0}, {"date": "2023-06-09", "close": 11.72, "volume": 3831945.0}, {"date": "2023-06-12", "close": 12.08, "volume": 2631003.0}, {"date": "2023-06-13", "close": 12.84, "volume": 2953428.0}, {"date": "2023-06-14", "close": 12.61, "volume": 2007337.0}, {"date": "2023-06-15", "close": 12.61, "volume": 1324180.0}, {"date": "2023-06-16", "close": 12.82, "volume": 2134528.0}, {"date": "2023-06-20", "close": 12.6, "volume": 732635.0}, {"date": "2023-06-21", "close": 12.47, "volume": 1537928.0}, {"date": "2023-06-22", "close": 12.405, "volume": 1195969.0}, {"date": "2023-06-23", "close": 12.14, "volume": 1554257.0}, {"date": "2023-06-26", "close": 12.01, "volume": 808806.0}, {"date": "2023-06-27", "close": 12.11, "volume": 951765.0}, {"date": "2023-06-28", "close": 12.18, "volume": 1211839.0}, {"date": "2023-06-29", "close": 12.07, "volume": 595533.0}, {"date": "2023-06-30", "close": 12.205, "volume": 470020.0}, {"date": "2023-07-03", "close": 12.38, "volume": 252451.0}, {"date": "2023-07-05", "close": 12.34, "volume": 832035.0}, {"date": "2023-07-06", "close": 11.94, "volume": 1107656.0}, {"date": "2023-07-07", "close": 12.07, "volume": 940042.0}, {"date": "2023-07-10", "close": 12.15, "volume": 679998.0}, {"date": "2023-07-11", "close": 13.05, "volume": 1169686.0}, {"date": "2023-07-12", "close": 13.51, "volume": 1047538.0}, {"date": "2023-07-13", "close": 13.79, "volume": 868167.0}, {"date": "2023-07-14", "close": 13.6, "volume": 711401.0}, {"date": "2023-07-17", "close": 14.14, "volume": 617635.0}, {"date": "2023-07-18", "close": 14.54, "volume": 1006071.0}, {"date": "2023-07-19", "close": 14.45, "volume": 722080.0}, {"date": "2023-07-20", "close": 14.6, "volume": 854696.0}, {"date": "2023-07-21", "close": 14.8, "volume": 580669.0}, {"date": "2023-07-24", "close": 14.805, "volume": 628809.0}, {"date": "2023-07-25", "close": 15.33, "volume": 1066869.0}, {"date": "2023-07-26", "close": 15.2, "volume": 584581.0}, {"date": "2023-07-27", "close": 14.68, "volume": 591622.0}, {"date": "2023-07-28", "close": 15.09, "volume": 766668.0}, {"date": "2023-07-31", "close": 15.17, "volume": 1083091.0}, {"date": "2023-08-01", "close": 15.09, "volume": 559006.0}, {"date": "2023-08-02", "close": 14.35, "volume": 855928.0}, {"date": "2023-08-03", "close": 13.99, "volume": 1044003.0}, {"date": "2023-08-04", "close": 13.72, "volume": 678801.0}, {"date": "2023-08-07", "close": 13.67, "volume": 827534.0}, {"date": "2023-08-08", "close": 13.33, "volume": 1080059.0}, {"date": "2023-08-09", "close": 12.76, "volume": 1590090.0}, {"date": "2023-08-10", "close": 12.73, "volume": 1846571.0}, {"date": "2023-08-11", "close": 12.68, "volume": 3019188.0}, {"date": "2023-08-14", "close": 13.67, "volume": 5997069.0}, {"date": "2023-08-15", "close": 15.5, "volume": 8659694.0}, {"date": "2023-08-16", "close": 20.45, "volume": 38806550.0}, {"date": "2023-08-17", "close": 19.22, "volume": 4640871.0}, {"date": "2023-08-18", "close": 19.64, "volume": 2819833.0}, {"date": "2023-08-21", "close": 18.89, "volume": 2198429.0}, {"date": "2023-08-22", "close": 18.67, "volume": 1451638.0}, {"date": "2023-08-23", "close": 18.9, "volume": 2552297.0}, {"date": "2023-08-24", "close": 18.5, "volume": 2043756.0}, {"date": "2023-08-25", "close": 19.48, "volume": 1279470.0}, {"date": "2023-08-28", "close": 20.18, "volume": 2052308.0}, {"date": "2023-08-29", "close": 20.95, "volume": 2457745.0}, {"date": "2023-08-30", "close": 22.0, "volume": 5039598.0}, {"date": "2023-08-31", "close": 21.44, "volume": 2396902.0}, {"date": "2023-09-01", "close": 21.61, "volume": 1915707.0}, {"date": "2023-09-05", "close": 21.31, "volume": 1660743.0}, {"date": "2023-09-06", "close": 21.44, "volume": 1697435.0}, {"date": "2023-09-07", "close": 21.5, "volume": 2502548.0}, {"date": "2023-09-08", "close": 20.95, "volume": 2797299.0}, {"date": "2023-09-11", "close": 21.46, "volume": 2233331.0}, {"date": "2023-09-12", "close": 21.26, "volume": 1929352.0}, {"date": "2023-09-13", "close": 21.52, "volume": 1111401.0}, {"date": "2023-09-14", "close": 21.06, "volume": 2328764.0}, {"date": "2023-09-15", "close": 20.3, "volume": 1508550.0}, {"date": "2023-09-18", "close": 20.22, "volume": 1061958.0}, {"date": "2023-09-19", "close": 19.72, "volume": 1186690.0}, {"date": "2023-09-20", "close": 19.37, "volume": 599180.0}, {"date": "2023-09-21", "close": 18.89, "volume": 1440347.0}, {"date": "2023-09-22", "close": 18.87, "volume": 1007014.0}, {"date": "2023-09-25", "close": 18.98, "volume": 1040902.0}, {"date": "2023-09-26", "close": 18.74, "volume": 1012121.0}, {"date": "2023-09-27", "close": 19.05, "volume": 761922.0}, {"date": "2023-09-28", "close": 19.45, "volume": 968126.0}, {"date": "2023-09-29", "close": 19.17, "volume": 1162133.0}, {"date": "2023-10-02", "close": 19.62, "volume": 1056008.0}, {"date": "2023-10-03", "close": 18.81, "volume": 669983.0}, {"date": "2023-10-04", "close": 19.07, "volume": 364229.0}, {"date": "2023-10-05", "close": 18.76, "volume": 661652.0}, {"date": "2023-10-06", "close": 18.44, "volume": 1485072.0}, {"date": "2023-10-09", "close": 18.54, "volume": 822900.0}, {"date": "2023-10-10", "close": 19.36, "volume": 874237.0}, {"date": "2023-10-11", "close": 19.19, "volume": 486693.0}, {"date": "2023-10-12", "close": 18.66, "volume": 526866.0}, {"date": "2023-10-13", "close": 18.34, "volume": 535518.0}, {"date": "2023-10-16", "close": 18.56, "volume": 697870.0}, {"date": "2023-10-17", "close": 18.46, "volume": 1039716.0}, {"date": "2023-10-18", "close": 18.25, "volume": 933286.0}, {"date": "2023-10-19", "close": 18.32, "volume": 1181230.0}, {"date": "2023-10-20", "close": 18.02, "volume": 947402.0}, {"date": "2023-10-23", "close": 18.5, "volume": 1061384.0}, {"date": "2023-10-24", "close": 18.79, "volume": 924677.0}, {"date": "2023-10-25", "close": 17.81, "volume": 1096524.0}, {"date": "2023-10-26", "close": 17.42, "volume": 1128823.0}, {"date": "2023-10-27", "close": 17.03, "volume": 805547.0}, {"date": "2023-10-30", "close": 16.97, "volume": 700787.0}, {"date": "2023-10-31", "close": 16.85, "volume": 1106295.0}, {"date": "2023-11-01", "close": 17.02, "volume": 969936.0}, {"date": "2023-11-02", "close": 18.25, "volume": 972537.0}, {"date": "2023-11-03", "close": 18.39, "volume": 903833.0}, {"date": "2023-11-06", "close": 18.21, "volume": 649119.0}, {"date": "2023-11-07", "close": 18.06, "volume": 571388.0}, {"date": "2023-11-08", "close": 18.32, "volume": 550786.0}, {"date": "2023-11-09", "close": 17.72, "volume": 406214.0}, {"date": "2023-11-10", "close": 17.85, "volume": 391638.0}, {"date": "2023-11-13", "close": 17.73, "volume": 789403.0}, {"date": "2023-11-14", "close": 18.87, "volume": 1134690.0}, {"date": "2023-11-15", "close": 18.87, "volume": 834035.0}, {"date": "2023-11-16", "close": 18.55, "volume": 1000168.0}, {"date": "2023-11-17", "close": 18.87, "volume": 1079298.0}, {"date": "2023-11-20", "close": 18.89, "volume": 1290901.0}, {"date": "2023-11-21", "close": 18.8, "volume": 1544684.0}, {"date": "2023-11-22", "close": 17.38, "volume": 4444688.0}, {"date": "2023-11-24", "close": 17.43, "volume": 634703.0}, {"date": "2023-11-27", "close": 17.25, "volume": 1097192.0}, {"date": "2023-11-28", "close": 17.77, "volume": 812050.0}, {"date": "2023-11-29", "close": 17.32, "volume": 638026.0}, {"date": "2023-11-30", "close": 17.25, "volume": 595182.0}, {"date": "2023-12-01", "close": 17.82, "volume": 465939.0}, {"date": "2023-12-04", "close": 16.91, "volume": 887734.0}, {"date": "2023-12-05", "close": 16.83, "volume": 1146667.0}, {"date": "2023-12-06", "close": 16.86, "volume": 1096022.0}, {"date": "2023-12-07", "close": 17.05, "volume": 694793.0}, {"date": "2023-12-08", "close": 16.98, "volume": 662401.0}, {"date": "2023-12-11", "close": 17.38, "volume": 793382.0}, {"date": "2023-12-12", "close": 16.91, "volume": 623227.0}, {"date": "2023-12-13", "close": 16.94, "volume": 1572401.0}, {"date": "2023-12-14", "close": 16.7, "volume": 1093155.0}, {"date": "2023-12-15", "close": 16.29, "volume": 1407556.0}, {"date": "2023-12-18", "close": 16.44, "volume": 1484331.0}, {"date": "2023-12-19", "close": 17.39, "volume": 1479390.0}, {"date": "2023-12-20", "close": 17.01, "volume": 896380.0}, {"date": "2023-12-21", "close": 17.55, "volume": 630030.0}, {"date": "2023-12-22", "close": 17.76, "volume": 1110493.0}, {"date": "2023-12-26", "close": 18.0, "volume": 820067.0}, {"date": "2023-12-27", "close": 17.96, "volume": 821460.0}, {"date": "2023-12-28", "close": 17.98, "volume": 542663.0}, {"date": "2023-12-29", "close": 17.69, "volume": 594587.0}, {"date": "2024-01-02", "close": 17.35, "volume": 834373.0}, {"date": "2024-01-03", "close": 17.07, "volume": 680815.0}, {"date": "2024-01-04", "close": 17.21, "volume": 519308.0}, {"date": "2024-01-05", "close": 17.67, "volume": 1002433.0}, {"date": "2024-01-08", "close": 18.14, "volume": 1149500.0}, {"date": "2024-01-09", "close": 18.23, "volume": 1056447.0}, {"date": "2024-01-10", "close": 17.71, "volume": 1525967.0}, {"date": "2024-01-11", "close": 17.76, "volume": 945304.0}, {"date": "2024-01-12", "close": 17.81, "volume": 1345398.0}, {"date": "2024-01-16", "close": 17.61, "volume": 1200351.0}, {"date": "2024-01-17", "close": 17.48, "volume": 897910.0}, {"date": "2024-01-18", "close": 17.61, "volume": 897597.0}, {"date": "2024-01-19", "close": 17.29, "volume": 1147593.0}, {"date": "2024-01-22", "close": 17.06, "volume": 1113054.0}, {"date": "2024-01-23", "close": 17.21, "volume": 530077.0}, {"date": "2024-01-24", "close": 17.06, "volume": 307022.0}, {"date": "2024-01-25", "close": 17.06, "volume": 823929.0}, {"date": "2024-01-26", "close": 17.04, "volume": 637258.0}, {"date": "2024-01-29", "close": 17.18, "volume": 525847.0}, {"date": "2024-01-30", "close": 16.69, "volume": 1477275.0}, {"date": "2024-01-31", "close": 16.11, "volume": 1018270.0}, {"date": "2024-02-01", "close": 16.43, "volume": 812653.0}, {"date": "2024-02-02", "close": 16.5, "volume": 539192.0}, {"date": "2024-02-05", "close": 16.03, "volume": 560352.0}, {"date": "2024-02-06", "close": 16.18, "volume": 738525.0}, {"date": "2024-02-07", "close": 16.11, "volume": 396059.0}, {"date": "2024-02-08", "close": 16.45, "volume": 939916.0}, {"date": "2024-02-09", "close": 16.86, "volume": 1229632.0}, {"date": "2024-02-12", "close": 16.97, "volume": 627485.0}, {"date": "2024-02-13", "close": 16.52, "volume": 1140455.0}, {"date": "2024-02-14", "close": 16.66, "volume": 727527.0}, {"date": "2024-02-15", "close": 16.77, "volume": 605616.0}, {"date": "2024-02-16", "close": 16.39, "volume": 493309.0}, {"date": "2024-02-20", "close": 16.21, "volume": 609665.0}, {"date": "2024-02-21", "close": 15.94, "volume": 628720.0}, {"date": "2024-02-22", "close": 16.31, "volume": 675434.0}, {"date": "2024-02-23", "close": 16.36, "volume": 583249.0}, {"date": "2024-02-26", "close": 16.5, "volume": 612805.0}, {"date": "2024-02-27", "close": 16.87, "volume": 539746.0}, {"date": "2024-02-28", "close": 16.62, "volume": 416070.0}, {"date": "2024-02-29", "close": 16.66, "volume": 352013.0}, {"date": "2024-03-01", "close": 16.74, "volume": 441607.0}, {"date": "2024-03-04", "close": 16.66, "volume": 482848.0}, {"date": "2024-03-05", "close": 16.44, "volume": 843991.0}, {"date": "2024-03-06", "close": 16.8, "volume": 1079816.0}, {"date": "2024-03-07", "close": 17.05, "volume": 1597450.0}, {"date": "2024-03-08", "close": 16.985, "volume": 1752790.0}, {"date": "2024-03-11", "close": 17.0, "volume": 443933.0}, {"date": "2024-03-12", "close": 17.06, "volume": 655008.0}, {"date": "2024-03-13", "close": 17.57, "volume": 1406731.0}, {"date": "2024-03-14", "close": 17.45, "volume": 1084194.0}, {"date": "2024-03-15", "close": 17.8, "volume": 1911677.0}, {"date": "2024-03-18", "close": 18.18, "volume": 3074546.0}, {"date": "2024-03-19", "close": 15.0, "volume": 9012649.0}, {"date": "2024-03-20", "close": 15.69, "volume": 1968170.0}, {"date": "2024-03-21", "close": 15.6, "volume": 1853644.0}, {"date": "2024-03-22", "close": 15.3, "volume": 1709228.0}, {"date": "2024-03-25", "close": 15.09, "volume": 1165043.0}, {"date": "2024-03-26", "close": 15.05, "volume": 1396974.0}, {"date": "2024-03-27", "close": 14.69, "volume": 1087669.0}, {"date": "2024-03-28", "close": 14.7, "volume": 1100993.0}, {"date": "2024-04-01", "close": 15.58, "volume": 1489574.0}, {"date": "2024-04-02", "close": 15.23, "volume": 1268634.0}, {"date": "2024-04-03", "close": 15.84, "volume": 909067.0}, {"date": "2024-04-04", "close": 16.24, "volume": 1329676.0}, {"date": "2024-04-05", "close": 16.25, "volume": 726068.0}, {"date": "2024-04-08", "close": 16.62, "volume": 623074.0}, {"date": "2024-04-09", "close": 16.59, "volume": 883199.0}, {"date": "2024-04-10", "close": 16.31, "volume": 947717.0}, {"date": "2024-04-11", "close": 16.34, "volume": 1390924.0}, {"date": "2024-04-12", "close": 15.97, "volume": 1088302.0}, {"date": "2024-04-15", "close": 15.41, "volume": 1433451.0}, {"date": "2024-04-16", "close": 15.48, "volume": 973353.0}, {"date": "2024-04-17", "close": 15.62, "volume": 563117.0}, {"date": "2024-04-18", "close": 15.2, "volume": 1179239.0}, {"date": "2024-04-19", "close": 14.55, "volume": 1192236.0}, {"date": "2024-04-22", "close": 14.39, "volume": 967751.0}, {"date": "2024-04-23", "close": 14.53, "volume": 646373.0}, {"date": "2024-04-24", "close": 14.42, "volume": 615546.0}, {"date": "2024-04-25", "close": 14.28, "volume": 523168.0}, {"date": "2024-04-26", "close": 14.36, "volume": 491292.0}, {"date": "2024-04-29", "close": 14.55, "volume": 515625.0}, {"date": "2024-04-30", "close": 14.21, "volume": 585541.0}, {"date": "2024-05-01", "close": 14.02, "volume": 955633.0}, {"date": "2024-05-02", "close": 14.04, "volume": 665030.0}, {"date": "2024-05-03", "close": 14.25, "volume": 808952.0}, {"date": "2024-05-06", "close": 14.05, "volume": 823179.0}, {"date": "2024-05-07", "close": 13.9, "volume": 1047259.0}, {"date": "2024-05-08", "close": 13.73, "volume": 1003392.0}, {"date": "2024-05-09", "close": 13.43, "volume": 865194.0}, {"date": "2024-05-10", "close": 13.26, "volume": 1336282.0}, {"date": "2024-05-13", "close": 13.42, "volume": 1629833.0}, {"date": "2024-05-14", "close": 13.58, "volume": 4161093.0}, {"date": "2024-05-15", "close": 10.0, "volume": 16088450.0}, {"date": "2024-05-16", "close": 9.75, "volume": 5524519.0}, {"date": "2024-05-17", "close": 9.59, "volume": 4201383.0}, {"date": "2024-05-20", "close": 9.64, "volume": 4218502.0}, {"date": "2024-05-21", "close": 9.42, "volume": 2562506.0}, {"date": "2024-05-22", "close": 9.4, "volume": 3256425.0}, {"date": "2024-05-23", "close": 9.35, "volume": 2017159.0}, {"date": "2024-05-24", "close": 9.56, "volume": 3273848.0}, {"date": "2024-05-28", "close": 9.43, "volume": 4180477.0}, {"date": "2024-05-29", "close": 9.22, "volume": 2616603.0}, {"date": "2024-05-30", "close": 9.23, "volume": 2075544.0}, {"date": "2024-05-31", "close": 9.15, "volume": 2624747.0}, {"date": "2024-06-03", "close": 8.8, "volume": 3096614.0}, {"date": "2024-06-04", "close": 8.62, "volume": 2628649.0}, {"date": "2024-06-05", "close": 8.35, "volume": 2854971.0}, {"date": "2024-06-06", "close": 8.33, "volume": 2293475.0}, {"date": "2024-06-07", "close": 8.1, "volume": 2243812.0}, {"date": "2024-06-10", "close": 7.95, "volume": 4714651.0}, {"date": "2024-06-11", "close": 7.93, "volume": 2311174.0}, {"date": "2024-06-12", "close": 7.68, "volume": 2556285.0}, {"date": "2024-06-13", "close": 7.6, "volume": 2826197.0}, {"date": "2024-06-14", "close": 7.55, "volume": 1807557.0}, {"date": "2024-06-17", "close": 7.49, "volume": 3156443.0}, {"date": "2024-06-18", "close": 7.48, "volume": 1162249.0}, {"date": "2024-06-20", "close": 7.84, "volume": 3564220.0}, {"date": "2024-06-21", "close": 7.48, "volume": 4885926.0}, {"date": "2024-06-24", "close": 7.48, "volume": 2576504.0}, {"date": "2024-06-25", "close": 7.65, "volume": 3365270.0}, {"date": "2024-06-26", "close": 7.71, "volume": 3973934.0}, {"date": "2024-06-27", "close": 8.18, "volume": 2791975.0}, {"date": "2024-06-28", "close": 8.09, "volume": 3048237.0}, {"date": "2024-07-01", "close": 8.2, "volume": 2148138.0}, {"date": "2024-07-02", "close": 8.08, "volume": 1590826.0}, {"date": "2024-07-03", "close": 8.01, "volume": 1025167.0}, {"date": "2024-07-05", "close": 8.06, "volume": 1269574.0}, {"date": "2024-07-08", "close": 8.41, "volume": 1746403.0}, {"date": "2024-07-09", "close": 8.0, "volume": 2989452.0}, {"date": "2024-07-10", "close": 8.02, "volume": 2160438.0}, {"date": "2024-07-11", "close": 8.09, "volume": 1555003.0}, {"date": "2024-07-12", "close": 8.08, "volume": 1031447.0}, {"date": "2024-07-15", "close": 8.03, "volume": 2257424.0}, {"date": "2024-07-16", "close": 8.17, "volume": 1423349.0}, {"date": "2024-07-17", "close": 8.04, "volume": 800500.0}, {"date": "2024-07-18", "close": 7.82, "volume": 1701392.0}, {"date": "2024-07-19", "close": 7.85, "volume": 1165837.0}, {"date": "2024-07-22", "close": 7.84, "volume": 1562772.0}, {"date": "2024-07-23", "close": 7.59, "volume": 1252845.0}, {"date": "2024-07-24", "close": 7.44, "volume": 1422572.0}, {"date": "2024-07-25", "close": 7.64, "volume": 1561840.0}, {"date": "2024-07-26", "close": 7.79, "volume": 968603.0}, {"date": "2024-07-29", "close": 7.8, "volume": 902164.0}, {"date": "2024-07-30", "close": 7.74, "volume": 1099642.0}, {"date": "2024-07-31", "close": 7.68, "volume": 1198601.0}, {"date": "2024-08-01", "close": 7.34, "volume": 1182068.0}, {"date": "2024-08-02", "close": 7.15, "volume": 1590954.0}, {"date": "2024-08-05", "close": 6.91, "volume": 2489500.0}, {"date": "2024-08-06", "close": 7.19, "volume": 1629859.0}, {"date": "2024-08-07", "close": 7.36, "volume": 2466298.0}, {"date": "2024-08-08", "close": 7.84, "volume": 1922518.0}, {"date": "2024-08-09", "close": 7.59, "volume": 3463074.0}, {"date": "2024-08-12", "close": 7.52, "volume": 2303578.0}, {"date": "2024-08-13", "close": 7.87, "volume": 2688274.0}, {"date": "2024-08-14", "close": 7.76, "volume": 2407100.0}, {"date": "2024-08-15", "close": 8.03, "volume": 3722338.0}, {"date": "2024-08-16", "close": 8.37, "volume": 2743612.0}, {"date": "2024-08-19", "close": 8.49, "volume": 1878445.0}, {"date": "2024-08-20", "close": 8.48, "volume": 1328346.0}, {"date": "2024-08-21", "close": 8.56, "volume": 1417192.0}, {"date": "2024-08-22", "close": 8.72, "volume": 2373585.0}, {"date": "2024-08-23", "close": 8.52, "volume": 1015077.0}, {"date": "2024-08-26", "close": 8.53, "volume": 588084.0}, {"date": "2024-08-27", "close": 8.67, "volume": 738415.0}, {"date": "2024-08-28", "close": 8.6, "volume": 694907.0}, {"date": "2024-08-29", "close": 8.98, "volume": 1504324.0}, {"date": "2024-08-30", "close": 8.92, "volume": 1125811.0}, {"date": "2024-09-03", "close": 8.57, "volume": 775286.0}, {"date": "2024-09-04", "close": 8.53, "volume": 676697.0}, {"date": "2024-09-05", "close": 8.58, "volume": 1345471.0}, {"date": "2024-09-06", "close": 8.45, "volume": 1225652.0}, {"date": "2024-09-09", "close": 8.3, "volume": 1615320.0}, {"date": "2024-09-10", "close": 8.4, "volume": 701574.0}, {"date": "2024-09-11", "close": 8.62, "volume": 664235.0}, {"date": "2024-09-12", "close": 8.51, "volume": 428930.0}, {"date": "2024-09-13", "close": 8.55, "volume": 703146.0}, {"date": "2024-09-16", "close": 8.5, "volume": 452719.0}, {"date": "2024-09-17", "close": 8.67, "volume": 733523.0}, {"date": "2024-09-18", "close": 8.36, "volume": 1267320.0}, {"date": "2024-09-19", "close": 8.62, "volume": 1350800.0}, {"date": "2024-09-20", "close": 8.16, "volume": 1208792.0}, {"date": "2024-09-23", "close": 8.1, "volume": 945494.0}, {"date": "2024-09-24", "close": 7.98, "volume": 2644308.0}, {"date": "2024-09-25", "close": 7.99, "volume": 2740003.0}, {"date": "2024-09-26", "close": 7.94, "volume": 772057.0}, {"date": "2024-09-27", "close": 7.97, "volume": 1034423.0}, {"date": "2024-09-30", "close": 8.0, "volume": 1133692.0}, {"date": "2024-10-01", "close": 8.1, "volume": 925411.0}, {"date": "2024-10-02", "close": 8.61, "volume": 1132502.0}, {"date": "2024-10-03", "close": 8.65, "volume": 977642.0}, {"date": "2024-10-04", "close": 8.8, "volume": 999117.0}, {"date": "2024-10-07", "close": 8.86, "volume": 876788.0}, {"date": "2024-10-08", "close": 9.26, "volume": 1898942.0}, {"date": "2024-10-09", "close": 9.2, "volume": 1364817.0}, {"date": "2024-10-10", "close": 9.27, "volume": 2527243.0}, {"date": "2024-10-11", "close": 9.29, "volume": 1748143.0}, {"date": "2024-10-14", "close": 8.92, "volume": 3358232.0}, {"date": "2024-10-15", "close": 8.89, "volume": 945451.0}, {"date": "2024-10-16", "close": 9.27, "volume": 1341736.0}, {"date": "2024-10-17", "close": 9.0, "volume": 1073481.0}, {"date": "2024-10-18", "close": 8.72, "volume": 985571.0}, {"date": "2024-10-21", "close": 8.83, "volume": 1590570.0}, {"date": "2024-10-22", "close": 9.13, "volume": 963928.0}, {"date": "2024-10-23", "close": 8.82, "volume": 618627.0}, {"date": "2024-10-24", "close": 8.75, "volume": 511005.0}, {"date": "2024-10-25", "close": 8.83, "volume": 437626.0}, {"date": "2024-10-28", "close": 9.09, "volume": 503442.0}, {"date": "2024-10-29", "close": 8.69, "volume": 573460.0}, {"date": "2024-10-30", "close": 8.86, "volume": 538348.0}, {"date": "2024-10-31", "close": 8.75, "volume": 420695.0}, {"date": "2024-11-01", "close": 8.4, "volume": 678588.0}, {"date": "2024-11-04", "close": 8.23, "volume": 504468.0}, {"date": "2024-11-05", "close": 8.33, "volume": 604870.0}, {"date": "2024-11-06", "close": 8.64, "volume": 936034.0}, {"date": "2024-11-07", "close": 8.39, "volume": 596529.0}, {"date": "2024-11-08", "close": 8.4, "volume": 860082.0}, {"date": "2024-11-11", "close": 8.65, "volume": 854704.0}, {"date": "2024-11-12", "close": 9.35, "volume": 2911818.0}, {"date": "2024-11-13", "close": 9.04, "volume": 3050870.0}, {"date": "2024-11-14", "close": 10.2, "volume": 11473310.0}, {"date": "2024-11-15", "close": 9.89, "volume": 2338707.0}, {"date": "2024-11-18", "close": 10.57, "volume": 2056327.0}, {"date": "2024-11-19", "close": 10.8, "volume": 2170241.0}, {"date": "2024-11-20", "close": 10.64, "volume": 1445479.0}, {"date": "2024-11-21", "close": 10.74, "volume": 1852630.0}, {"date": "2024-11-22", "close": 10.95, "volume": 1820225.0}, {"date": "2024-11-25", "close": 11.35, "volume": 2042255.0}, {"date": "2024-11-26", "close": 11.27, "volume": 1222120.0}, {"date": "2024-11-27", "close": 11.4, "volume": 1272210.0}, {"date": "2024-11-29", "close": 11.44, "volume": 782834.0}, {"date": "2024-12-02", "close": 11.61, "volume": 1527980.0}, {"date": "2024-12-03", "close": 11.355, "volume": 1356070.0}, {"date": "2024-12-04", "close": 11.09, "volume": 991861.0}, {"date": "2024-12-05", "close": 11.255, "volume": 641301.0}, {"date": "2024-12-06", "close": 11.87, "volume": 1088641.0}, {"date": "2024-12-09", "close": 11.74, "volume": 1240524.0}, {"date": "2024-12-10", "close": 11.82, "volume": 684327.0}, {"date": "2024-12-11", "close": 11.66, "volume": 523421.0}, {"date": "2024-12-12", "close": 11.69, "volume": 436807.0}, {"date": "2024-12-13", "close": 11.73, "volume": 844985.0}, {"date": "2024-12-16", "close": 11.81, "volume": 912832.0}, {"date": "2024-12-17", "close": 12.03, "volume": 1679987.0}, {"date": "2024-12-18", "close": 11.78, "volume": 5336988.0}, {"date": "2024-12-19", "close": 11.39, "volume": 1494045.0}, {"date": "2024-12-20", "close": 11.49, "volume": 1174805.0}, {"date": "2024-12-23", "close": 11.6, "volume": 693522.0}, {"date": "2024-12-24", "close": 11.61, "volume": 384114.0}, {"date": "2024-12-26", "close": 11.63, "volume": 549592.0}, {"date": "2024-12-27", "close": 11.5, "volume": 414310.0}, {"date": "2024-12-30", "close": 11.21, "volume": 909450.0}, {"date": "2024-12-31", "close": 11.26, "volume": 429588.0}, {"date": "2025-01-02", "close": 11.68, "volume": 856053.0}, {"date": "2025-01-03", "close": 11.47, "volume": 676836.0}, {"date": "2025-01-06", "close": 11.76, "volume": 902521.0}, {"date": "2025-01-07", "close": 11.64, "volume": 558657.0}, {"date": "2025-01-08", "close": 11.43, "volume": 546001.0}, {"date": "2025-01-10", "close": 11.235, "volume": 593209.0}, {"date": "2025-01-13", "close": 10.95, "volume": 570776.0}, {"date": "2025-01-14", "close": 11.32, "volume": 2116063.0}, {"date": "2025-01-15", "close": 11.6, "volume": 610381.0}, {"date": "2025-01-16", "close": 11.59, "volume": 704496.0}, {"date": "2025-01-17", "close": 11.81, "volume": 633946.0}, {"date": "2025-01-21", "close": 11.75, "volume": 589081.0}, {"date": "2025-01-22", "close": 12.02, "volume": 1041303.0}, {"date": "2025-01-23", "close": 11.85, "volume": 373060.0}, {"date": "2025-01-24", "close": 12.08, "volume": 331114.0}, {"date": "2025-01-27", "close": 12.42, "volume": 474583.0}, {"date": "2025-01-28", "close": 12.64, "volume": 406333.0}, {"date": "2025-01-29", "close": 13.09, "volume": 778703.0}, {"date": "2025-01-30", "close": 13.51, "volume": 921451.0}, {"date": "2025-01-31", "close": 13.2, "volume": 659276.0}, {"date": "2025-02-03", "close": 12.99, "volume": 908032.0}, {"date": "2025-02-04", "close": 13.16, "volume": 610481.0}, {"date": "2025-02-05", "close": 13.26, "volume": 575155.0}, {"date": "2025-02-06", "close": 13.24, "volume": 787053.0}, {"date": "2025-02-07", "close": 12.75, "volume": 966606.0}, {"date": "2025-02-10", "close": 13.02, "volume": 749218.0}, {"date": "2025-02-11", "close": 12.94, "volume": 947698.0}, {"date": "2025-02-12", "close": 13.04, "volume": 1388560.0}, {"date": "2025-02-13", "close": 13.1, "volume": 861904.0}, {"date": "2025-02-14", "close": 13.39, "volume": 1137659.0}, {"date": "2025-02-18", "close": 13.7, "volume": 1643755.0}, {"date": "2025-02-19", "close": 13.41, "volume": 1079917.0}, {"date": "2025-02-20", "close": 12.89, "volume": 3527080.0}, {"date": "2025-02-21", "close": 12.6, "volume": 2502415.0}, {"date": "2025-02-24", "close": 12.79, "volume": 2536733.0}, {"date": "2025-02-25", "close": 12.9, "volume": 1600024.0}, {"date": "2025-02-26", "close": 14.0, "volume": 3701715.0}, {"date": "2025-02-27", "close": 13.75, "volume": 3421049.0}, {"date": "2025-02-28", "close": 9.555, "volume": 7797523.0}, {"date": "2025-03-03", "close": 9.77, "volume": 2286460.0}, {"date": "2025-03-04", "close": 9.43, "volume": 1783178.0}, {"date": "2025-03-05", "close": 9.74, "volume": 932225.0}, {"date": "2025-03-06", "close": 9.25, "volume": 1250184.0}, {"date": "2025-03-07", "close": 9.06, "volume": 1376355.0}, {"date": "2025-03-10", "close": 8.66, "volume": 1543422.0}, {"date": "2025-03-11", "close": 8.58, "volume": 1064606.0}, {"date": "2025-03-12", "close": 8.52, "volume": 1037267.0}, {"date": "2025-03-13", "close": 8.23, "volume": 1220966.0}, {"date": "2025-03-14", "close": 8.62, "volume": 1112238.0}, {"date": "2025-03-17", "close": 9.42, "volume": 1392034.0}, {"date": "2025-03-18", "close": 9.12, "volume": 602618.0}, {"date": "2025-03-19", "close": 9.36, "volume": 696147.0}, {"date": "2025-03-20", "close": 9.36, "volume": 560625.0}, {"date": "2025-03-21", "close": 9.44, "volume": 384806.0}, {"date": "2025-03-24", "close": 9.705, "volume": 455709.0}, {"date": "2025-03-25", "close": 9.675, "volume": 960058.0}, {"date": "2025-03-26", "close": 8.78, "volume": 1401379.0}, {"date": "2025-03-27", "close": 8.87, "volume": 773966.0}, {"date": "2025-03-28", "close": 8.33, "volume": 1405077.0}, {"date": "2025-03-31", "close": 8.34, "volume": 842909.0}, {"date": "2025-04-01", "close": 8.61, "volume": 387931.0}, {"date": "2025-04-02", "close": 8.705, "volume": 372065.0}, {"date": "2025-04-03", "close": 8.36, "volume": 779932.0}, {"date": "2025-04-04", "close": 8.09, "volume": 1073198.0}, {"date": "2025-04-07", "close": 8.06, "volume": 973464.0}, {"date": "2025-04-08", "close": 7.88, "volume": 781868.0}, {"date": "2025-04-09", "close": 8.74, "volume": 629906.0}, {"date": "2025-04-10", "close": 8.57, "volume": 525669.0}, {"date": "2025-04-11", "close": 8.885, "volume": 351874.0}, {"date": "2025-04-14", "close": 8.68, "volume": 553371.0}, {"date": "2025-04-15", "close": 8.7, "volume": 384941.0}, {"date": "2025-04-16", "close": 8.6, "volume": 373816.0}, {"date": "2025-04-17", "close": 8.7, "volume": 403583.0}, {"date": "2025-04-21", "close": 8.69, "volume": 267520.0}, {"date": "2025-04-22", "close": 8.93, "volume": 336197.0}, {"date": "2025-04-23", "close": 9.03, "volume": 337455.0}, {"date": "2025-04-24", "close": 9.05, "volume": 461640.0}, {"date": "2025-04-25", "close": 9.28, "volume": 556358.0}, {"date": "2025-04-28", "close": 9.05, "volume": 323004.0}, {"date": "2025-04-29", "close": 9.06, "volume": 852888.0}, {"date": "2025-04-30", "close": 8.85, "volume": 489021.0}, {"date": "2025-05-01", "close": 8.9, "volume": 418557.0}, {"date": "2025-05-02", "close": 8.94, "volume": 361108.0}, {"date": "2025-05-05", "close": 8.84, "volume": 249872.0}, {"date": "2025-05-06", "close": 8.79, "volume": 644634.0}, {"date": "2025-05-07", "close": 8.88, "volume": 516471.0}, {"date": "2025-05-08", "close": 9.0, "volume": 677122.0}, {"date": "2025-05-09", "close": 9.21, "volume": 567724.0}, {"date": "2025-05-12", "close": 9.59, "volume": 819026.0}, {"date": "2025-05-13", "close": 9.85, "volume": 1233530.0}, {"date": "2025-05-14", "close": 10.19, "volume": 1890558.0}, {"date": "2025-05-15", "close": 11.24, "volume": 4437444.0}, {"date": "2025-05-16", "close": 11.765, "volume": 1563362.0}, {"date": "2025-05-19", "close": 11.79, "volume": 575016.0}, {"date": "2025-05-20", "close": 11.66, "volume": 970963.0}, {"date": "2025-05-21", "close": 11.46, "volume": 998044.0}, {"date": "2025-05-22", "close": 11.67, "volume": 1842299.0}, {"date": "2025-05-23", "close": 11.26, "volume": 648735.0}, {"date": "2025-05-27", "close": 11.09, "volume": 1438737.0}, {"date": "2025-05-28", "close": 11.05, "volume": 751608.0}, {"date": "2025-05-29", "close": 10.81, "volume": 1109891.0}, {"date": "2025-05-30", "close": 10.86, "volume": 934841.0}, {"date": "2025-06-02", "close": 10.64, "volume": 1016904.0}, {"date": "2025-06-03", "close": 10.6, "volume": 1065232.0}, {"date": "2025-06-04", "close": 10.35, "volume": 604141.0}, {"date": "2025-06-05", "close": 10.25, "volume": 618814.0}, {"date": "2025-06-06", "close": 10.49, "volume": 774333.0}, {"date": "2025-06-09", "close": 10.56, "volume": 783784.0}, {"date": "2025-06-10", "close": 10.34, "volume": 570857.0}, {"date": "2025-06-11", "close": 10.39, "volume": 941577.0}, {"date": "2025-06-12", "close": 10.27, "volume": 694931.0}, {"date": "2025-06-13", "close": 9.81, "volume": 975286.0}, {"date": "2025-06-16", "close": 10.29, "volume": 1574707.0}, {"date": "2025-06-17", "close": 10.15, "volume": 1079584.0}, {"date": "2025-06-18", "close": 9.96, "volume": 2465272.0}, {"date": "2025-06-20", "close": 10.2, "volume": 3121325.0}, {"date": "2025-06-23", "close": 10.26, "volume": 2483700.0}, {"date": "2025-06-24", "close": 11.16, "volume": 4109316.0}, {"date": "2025-06-25", "close": 10.99, "volume": 3518916.0}, {"date": "2025-06-26", "close": 11.34, "volume": 1735482.0}, {"date": "2025-06-27", "close": 11.48, "volume": 1220789.0}, {"date": "2025-06-30", "close": 11.34, "volume": 1996554.0}, {"date": "2025-07-01", "close": 11.19, "volume": 1251852.0}, {"date": "2025-07-02", "close": 11.16, "volume": 1039417.0}, {"date": "2025-07-03", "close": 11.45, "volume": 862710.0}, {"date": "2025-07-07", "close": 11.57, "volume": 1081576.0}, {"date": "2025-07-08", "close": 11.34, "volume": 1067518.0}, {"date": "2025-07-09", "close": 11.38, "volume": 868810.0}, {"date": "2025-07-10", "close": 11.4, "volume": 1055758.0}, {"date": "2025-07-11", "close": 10.98, "volume": 1142268.0}, {"date": "2025-07-14", "close": 11.03, "volume": 1027017.0}, {"date": "2025-07-15", "close": 10.98, "volume": 1039110.0}, {"date": "2025-07-16", "close": 11.19, "volume": 1085421.0}, {"date": "2025-07-17", "close": 11.15, "volume": 1556264.0}, {"date": "2025-07-18", "close": 10.88, "volume": 920162.0}, {"date": "2025-07-21", "close": 10.9, "volume": 901219.0}, {"date": "2025-07-22", "close": 10.77, "volume": 742820.0}, {"date": "2025-07-23", "close": 11.18, "volume": 1827127.0}, {"date": "2025-07-24", "close": 10.83, "volume": 807645.0}, {"date": "2025-07-25", "close": 10.83, "volume": 753360.0}, {"date": "2025-07-28", "close": 10.99, "volume": 1318616.0}, {"date": "2025-07-29", "close": 10.52, "volume": 1322157.0}, {"date": "2025-07-30", "close": 10.4, "volume": 867251.0}, {"date": "2025-07-31", "close": 10.26, "volume": 836193.0}, {"date": "2025-08-01", "close": 10.01, "volume": 1472893.0}, {"date": "2025-08-04", "close": 10.3, "volume": 729428.0}, {"date": "2025-08-05", "close": 10.275, "volume": 562968.0}, {"date": "2025-08-06", "close": 10.36, "volume": 663391.0}, {"date": "2025-08-07", "close": 10.69, "volume": 746200.0}, {"date": "2025-08-08", "close": 10.97, "volume": 1805030.0}, {"date": "2025-08-11", "close": 10.65, "volume": 1778104.0}, {"date": "2025-08-12", "close": 10.97, "volume": 1884874.0}, {"date": "2025-08-13", "close": 11.69, "volume": 8513351.0}, {"date": "2025-08-14", "close": 15.35, "volume": 20049400.0}, {"date": "2025-08-15", "close": 15.66, "volume": 5486484.0}, {"date": "2025-08-18", "close": 15.25, "volume": 4392825.0}, {"date": "2025-08-19", "close": 14.77, "volume": 4051265.0}, {"date": "2025-08-20", "close": 14.22, "volume": 2376245.0}, {"date": "2025-08-21", "close": 14.415, "volume": 1546770.0}, {"date": "2025-08-22", "close": 14.62, "volume": 2038972.0}, {"date": "2025-08-25", "close": 14.65, "volume": 1473837.0}, {"date": "2025-08-26", "close": 14.61, "volume": 1514114.0}, {"date": "2025-08-27", "close": 14.48, "volume": 1164063.0}, {"date": "2025-08-28", "close": 14.56, "volume": 1517801.0}, {"date": "2025-08-29", "close": 14.46, "volume": 1792027.0}, {"date": "2025-09-02", "close": 14.18, "volume": 1565531.0}, {"date": "2025-09-03", "close": 13.93, "volume": 1439116.0}, {"date": "2025-09-04", "close": 12.84, "volume": 15514860.0}, {"date": "2025-09-05", "close": 13.42, "volume": 5494588.0}, {"date": "2025-09-08", "close": 13.36, "volume": 2907771.0}, {"date": "2025-09-09", "close": 13.67, "volume": 2605869.0}, {"date": "2025-09-10", "close": 13.69, "volume": 2851106.0}, {"date": "2025-09-11", "close": 13.62, "volume": 1563874.0}, {"date": "2025-09-12", "close": 13.73, "volume": 1781033.0}, {"date": "2025-09-15", "close": 14.18, "volume": 3807706.0}, {"date": "2025-09-16", "close": 14.64, "volume": 4103718.0}, {"date": "2025-09-17", "close": 14.57, "volume": 2427811.0}, {"date": "2025-09-18", "close": 14.89, "volume": 2867559.0}, {"date": "2025-09-19", "close": 14.99, "volume": 1990413.0}, {"date": "2025-09-22", "close": 15.22, "volume": 1984028.0}, {"date": "2025-09-23", "close": 14.87, "volume": 2732243.0}, {"date": "2025-09-24", "close": 14.6, "volume": 1982807.0}, {"date": "2025-09-25", "close": 14.51, "volume": 1478642.0}, {"date": "2025-09-26", "close": 14.55, "volume": 1727713.0}, {"date": "2025-09-29", "close": 14.6, "volume": 1094810.0}, {"date": "2025-09-30", "close": 14.28, "volume": 1738959.0}, {"date": "2025-10-01", "close": 14.06, "volume": 1886039.0}, {"date": "2025-10-02", "close": 14.03, "volume": 1340261.0}, {"date": "2025-10-03", "close": 14.04, "volume": 2133042.0}, {"date": "2025-10-06", "close": 14.17, "volume": 3392098.0}, {"date": "2025-10-07", "close": 14.15, "volume": 1880673.0}, {"date": "2025-10-08", "close": 14.11, "volume": 1775360.0}, {"date": "2025-10-09", "close": 14.89, "volume": 3635832.0}, {"date": "2025-10-10", "close": 13.61, "volume": 4362174.0}, {"date": "2025-10-13", "close": 14.2, "volume": 2392179.0}, {"date": "2025-10-14", "close": 15.68, "volume": 5373810.0}, {"date": "2025-10-15", "close": 15.83, "volume": 3392595.0}, {"date": "2025-10-16", "close": 15.4, "volume": 3051115.0}, {"date": "2025-10-17", "close": 15.11, "volume": 2095155.0}, {"date": "2025-10-20", "close": 15.05, "volume": 1311515.0}, {"date": "2025-10-21", "close": 15.32, "volume": 1601677.0}, {"date": "2025-10-22", "close": 15.03, "volume": 2178009.0}, {"date": "2025-10-23", "close": 15.2, "volume": 1670927.0}, {"date": "2025-10-24", "close": 15.13, "volume": 1548573.0}, {"date": "2025-10-27", "close": 15.38, "volume": 1446483.0}, {"date": "2025-10-28", "close": 15.51, "volume": 1820949.0}, {"date": "2025-10-29", "close": 15.41, "volume": 1461057.0}, {"date": "2025-10-30", "close": 14.96, "volume": 1559623.0}, {"date": "2025-10-31", "close": 14.65, "volume": 1961728.0}, {"date": "2025-11-03", "close": 14.41, "volume": 1511947.0}, {"date": "2025-11-04", "close": 14.08, "volume": 1329809.0}, {"date": "2025-11-05", "close": 14.17, "volume": 1395298.0}, {"date": "2025-11-06", "close": 13.6, "volume": 2089291.0}, {"date": "2025-11-07", "close": 13.59, "volume": 2326598.0}, {"date": "2025-11-10", "close": 14.16, "volume": 1827828.0}, {"date": "2025-11-11", "close": 14.52, "volume": 3360783.0}, {"date": "2025-11-12", "close": 14.86, "volume": 7294278.0}, {"date": "2025-11-13", "close": 13.85, "volume": 9349716.0}, {"date": "2025-11-14", "close": 13.68, "volume": 3826292.0}, {"date": "2025-11-17", "close": 12.72, "volume": 4089133.0}, {"date": "2025-11-18", "close": 12.67, "volume": 2720933.0}, {"date": "2025-11-19", "close": 12.71, "volume": 2356578.0}, {"date": "2025-11-20", "close": 12.32, "volume": 3354866.0}, {"date": "2025-11-21", "close": 12.64, "volume": 2449445.0}, {"date": "2025-11-24", "close": 12.9, "volume": 1868950.0}, {"date": "2025-11-25", "close": 12.93, "volume": 1708642.0}, {"date": "2025-11-26", "close": 13.05, "volume": 1930155.0}, {"date": "2025-11-28", "close": 13.44, "volume": 973820.0}, {"date": "2025-12-01", "close": 13.06, "volume": 1117976.0}, {"date": "2025-12-02", "close": 13.14, "volume": 857390.0}, {"date": "2025-12-03", "close": 13.2, "volume": 739212.0}, {"date": "2025-12-04", "close": 13.47, "volume": 891214.0}, {"date": "2025-12-05", "close": 13.29, "volume": 1617623.0}, {"date": "2025-12-08", "close": 13.46, "volume": 1292519.0}, {"date": "2025-12-09", "close": 13.77, "volume": 907133.0}, {"date": "2025-12-10", "close": 13.99, "volume": 652804.0}, {"date": "2025-12-11", "close": 14.33, "volume": 1774809.0}, {"date": "2025-12-12", "close": 14.13, "volume": 1858381.0}, {"date": "2025-12-15", "close": 13.76, "volume": 828654.0}, {"date": "2025-12-16", "close": 14.11, "volume": 1020825.0}, {"date": "2025-12-17", "close": 14.0, "volume": 1443419.0}, {"date": "2025-12-18", "close": 14.08, "volume": 1022237.0}, {"date": "2025-12-19", "close": 14.24, "volume": 1482871.0}, {"date": "2025-12-22", "close": 14.36, "volume": 797025.0}, {"date": "2025-12-23", "close": 14.27, "volume": 565044.0}, {"date": "2025-12-24", "close": 14.15, "volume": 290308.0}, {"date": "2025-12-26", "close": 14.11, "volume": 1091634.0}, {"date": "2025-12-29", "close": 14.22, "volume": 789192.0}, {"date": "2025-12-30", "close": 14.31, "volume": 1008070.0}, {"date": "2025-12-31", "close": 14.14, "volume": 1234735.0}, {"date": "2026-01-02", "close": 14.07, "volume": 1023524.0}, {"date": "2026-01-05", "close": 14.77, "volume": 1500500.0}, {"date": "2026-01-06", "close": 15.14, "volume": 1917411.0}, {"date": "2026-01-07", "close": 14.98, "volume": 1469828.0}, {"date": "2026-01-08", "close": 14.59, "volume": 1155959.0}, {"date": "2026-01-09", "close": 14.33, "volume": 747075.0}, {"date": "2026-01-12", "close": 14.52, "volume": 890292.0}, {"date": "2026-01-13", "close": 14.35, "volume": 965539.0}, {"date": "2026-01-14", "close": 14.22, "volume": 907080.0}, {"date": "2026-01-15", "close": 14.59, "volume": 1160156.0}, {"date": "2026-01-16", "close": 14.05, "volume": 1243307.0}, {"date": "2026-01-20", "close": 13.5, "volume": 1218811.0}, {"date": "2026-01-21", "close": 13.51, "volume": 1090489.0}, {"date": "2026-01-22", "close": 13.93, "volume": 2016408.0}, {"date": "2026-01-23", "close": 14.39, "volume": 1255633.0}, {"date": "2026-01-26", "close": 14.73, "volume": 1107870.0}, {"date": "2026-01-27", "close": 14.54, "volume": 499793.0}, {"date": "2026-01-28", "close": 14.46, "volume": 712477.0}, {"date": "2026-01-29", "close": 14.04, "volume": 820155.0}, {"date": "2026-01-30", "close": 13.46, "volume": 1367975.0}, {"date": "2026-02-02", "close": 13.82, "volume": 1618391.0}, {"date": "2026-02-03", "close": 13.2, "volume": 2546688.0}, {"date": "2026-02-04", "close": 12.93, "volume": 2177162.0}, {"date": "2026-02-05", "close": 12.82, "volume": 1742161.0}, {"date": "2026-02-06", "close": 13.18, "volume": 1081620.0}, {"date": "2026-02-09", "close": 13.19, "volume": 1060901.0}, {"date": "2026-02-10", "close": 13.1, "volume": 919031.0}, {"date": "2026-02-11", "close": 12.82, "volume": 1007942.0}, {"date": "2026-02-12", "close": 12.09, "volume": 2038128.0}, {"date": "2026-02-13", "close": 11.97, "volume": 1464030.0}, {"date": "2026-02-17", "close": 11.85, "volume": 930353.0}, {"date": "2026-02-18", "close": 12.47, "volume": 1049376.0}, {"date": "2026-02-19", "close": 12.97, "volume": 1237250.0}, {"date": "2026-02-20", "close": 13.39, "volume": 1121892.0}, {"date": "2026-02-23", "close": 12.41, "volume": 962525.0}, {"date": "2026-02-24", "close": 12.4, "volume": 796940.0}, {"date": "2026-02-25", "close": 12.58, "volume": 725235.0}, {"date": "2026-02-26", "close": 12.72, "volume": 538698.0}, {"date": "2026-02-27", "close": 12.24, "volume": 1269643.0}, {"date": "2026-03-02", "close": 12.54, "volume": 899152.0}, {"date": "2026-03-03", "close": 11.94, "volume": 1747792.0}, {"date": "2026-03-04", "close": 12.17, "volume": 881555.0}, {"date": "2026-03-05", "close": 11.82, "volume": 1179144.0}, {"date": "2026-03-06", "close": 11.61, "volume": 802976.0}, {"date": "2026-03-09", "close": 11.6, "volume": 678006.0}, {"date": "2026-03-10", "close": 11.98, "volume": 1161840.0}, {"date": "2026-03-11", "close": 12.01, "volume": 760020.0}, {"date": "2026-03-12", "close": 11.55, "volume": 1049603.0}, {"date": "2026-03-13", "close": 11.34, "volume": 720474.0}, {"date": "2026-03-16", "close": 11.37, "volume": 1051043.0}, {"date": "2026-03-17", "close": 11.73, "volume": 1123921.0}, {"date": "2026-03-18", "close": 11.45, "volume": 2515851.0}, {"date": "2026-03-19", "close": 12.53, "volume": 6521028.0}, {"date": "2026-03-20", "close": 12.14, "volume": 1794622.0}, {"date": "2026-03-23", "close": 12.72, "volume": 1949805.0}, {"date": "2026-03-24", "close": 12.92, "volume": 1981995.0}, {"date": "2026-03-25", "close": 13.02, "volume": 2168897.0}, {"date": "2026-03-26", "close": 12.36, "volume": 1741867.0}, {"date": "2026-03-27", "close": 12.27, "volume": 1491115.0}, {"date": "2026-03-30", "close": 12.4, "volume": 1194740.0}, {"date": "2026-03-31", "close": 12.97, "volume": 4573442.0}, {"date": "2026-04-01", "close": 12.44, "volume": 2440462.0}, {"date": "2026-04-02", "close": 12.86, "volume": 2068392.0}, {"date": "2026-04-06", "close": 12.75, "volume": 1391976.0}, {"date": "2026-04-07", "close": 12.74, "volume": 1376432.0}, {"date": "2026-04-08", "close": 12.8, "volume": 1399100.0}, {"date": "2026-04-09", "close": 12.97, "volume": 1159620.0}, {"date": "2026-04-10", "close": 13.12, "volume": 1609812.0}, {"date": "2026-04-13", "close": 13.65, "volume": 2330801.0}, {"date": "2026-04-14", "close": 13.51, "volume": 2029891.0}, {"date": "2026-04-15", "close": 13.53, "volume": 1617626.0}, {"date": "2026-04-16", "close": 13.51, "volume": 1731869.0}, {"date": "2026-04-17", "close": 13.68, "volume": 1818065.0}, {"date": "2026-04-20", "close": 13.53, "volume": 1357571.0}, {"date": "2026-04-21", "close": 13.3, "volume": 990668.0}, {"date": "2026-04-22", "close": 13.34, "volume": 1404380.0}, {"date": "2026-04-23", "close": 13.31, "volume": 1522336.0}, {"date": "2026-04-24", "close": 13.76, "volume": 1697397.0}, {"date": "2026-04-27", "close": 13.79, "volume": 1471136.0}, {"date": "2026-04-28", "close": 13.6, "volume": 1000787.0}, {"date": "2026-04-29", "close": 13.4, "volume": 984014.0}, {"date": "2026-04-30", "close": 13.88, "volume": 2425891.0}, {"date": "2026-05-01", "close": 13.75, "volume": 1652346.0}, {"date": "2026-05-04", "close": 13.695, "volume": 1095579.0}, {"date": "2026-05-05", "close": 13.7, "volume": 1434357.0}, {"date": "2026-05-06", "close": 14.03, "volume": 2736398.0}, {"date": "2026-05-07", "close": 13.75, "volume": 1114857.0}, {"date": "2026-05-08", "close": 13.7, "volume": 1801504.0}, {"date": "2026-05-11", "close": 13.26, "volume": 2354693.0}, {"date": "2026-05-12", "close": 12.69, "volume": 2522376.0}, {"date": "2026-05-13", "close": 12.17, "volume": 3402881.0}, {"date": "2026-05-14", "close": 12.66, "volume": 3355524.0}, {"date": "2026-05-15", "close": 11.01, "volume": 8401049.0}, {"date": "2026-05-18", "close": 11.52, "volume": 6610415.0}, {"date": "2026-05-19", "close": 11.84, "volume": 4298062.0}, {"date": "2026-05-20", "close": 11.92, "volume": 3522068.0}, {"date": "2026-05-21", "close": 12.24, "volume": 2433028.0}, {"date": "2026-05-22", "close": 12.06, "volume": 2797224.0}, {"date": "2026-05-26", "close": 11.73, "volume": 3512349.0}, {"date": "2026-05-27", "close": 11.51, "volume": 2309491.0}, {"date": "2026-05-28", "close": 11.67, "volume": 1825769.0}, {"date": "2026-05-29", "close": 11.86, "volume": 1968224.0}, {"date": "2026-06-01", "close": 12.02, "volume": 2566194.0}, {"date": "2026-06-02", "close": 11.73, "volume": 2209575.0}, {"date": "2026-06-03", "close": 11.4, "volume": 1902176.0}, {"date": "2026-06-04", "close": 11.77, "volume": 2619641.0}, {"date": "2026-06-05", "close": 11.24, "volume": 2802000.0}, {"date": "2026-06-08", "close": 11.49, "volume": 1770014.0}, {"date": "2026-06-09", "close": 11.9, "volume": 2532563.0}, {"date": "2026-06-10", "close": 11.78, "volume": 3441436.0}, {"date": "2026-06-11", "close": 12.34, "volume": 1958350.0}, {"date": "2026-06-12", "close": 12.25, "volume": 1274900.0}, {"date": "2026-06-15", "close": 12.66, "volume": 1775633.0}, {"date": "2026-06-16", "close": 12.7, "volume": 2015838.0}, {"date": "2026-06-17", "close": 12.74, "volume": 1647002.0}, {"date": "2026-06-18", "close": 12.79, "volume": 1815555.0}, {"date": "2026-06-22", "close": 12.21, "volume": 2181876.0}, {"date": "2026-06-23", "close": 12.15, "volume": 1483293.0}, {"date": "2026-06-24", "close": 12.28, "volume": 1454309.0}, {"date": "2026-06-25", "close": 12.34, "volume": 1442804.0}, {"date": "2026-06-26", "close": 12.69, "volume": 13823830.0}, {"date": "2026-06-29", "close": 12.85, "volume": 3351144.0}, {"date": "2026-06-30", "close": 12.995, "volume": 1989369.0}, {"date": "2026-07-01", "close": 14.67, "volume": 11763820.0}, {"date": "2026-07-02", "close": 14.88, "volume": 5944236.0}, {"date": "2026-07-06", "close": 15.25, "volume": 2701213.0}, {"date": "2026-07-07", "close": 14.88, "volume": 2170471.0}, {"date": "2026-07-08", "close": 14.49, "volume": 3584734.0}, {"date": "2026-07-09", "close": 14.57, "volume": 1801514.0}, {"date": "2026-07-10", "close": 15.19, "volume": 2732844.0}, {"date": "2026-07-13", "close": 14.92, "volume": 1466484.0}, {"date": "2026-07-14", "close": 14.84, "volume": 976674.0}, {"date": "2026-07-15", "close": 14.9, "volume": 1249400.0}, {"date": "2026-07-16", "close": 14.59, "volume": 1390034.0}, {"date": "2026-07-17", "close": 14.48, "volume": 1949181.0}, {"date": "2026-07-20", "close": 14.71, "volume": 1619188.0}, {"date": "2026-07-21", "close": 14.77, "volume": 2016570.0}, {"date": "2026-07-22", "close": 14.26, "volume": 1856555.0}, {"date": "2026-07-23", "close": 14.08, "volume": 1608282.0}, {"date": "2026-07-24", "close": 14.49, "volume": 1556992.0}, {"date": "2026-07-27", "close": 14.96, "volume": 2950923.0}, {"date": "2026-07-28", "close": 14.88, "volume": 1455767.0}, {"date": "2026-07-29", "close": 14.59, "volume": 2174786.0}, {"date": "2026-07-30", "close": 14.97, "volume": 1248170.0}, {"date": "2026-07-31", "close": 15.08, "volume": 1467934.0}, {"date": "2026-08-03", "close": 15.31, "volume": 1846077.0}, {"date": "2026-08-04", "close": 15.3, "volume": 1212037.0}, {"date": "2026-08-05", "close": 15.2, "volume": 2375125.0}, {"date": "2026-08-06", "close": 14.77, "volume": 1187154.0}, {"date": "2026-08-07", "close": 14.405, "volume": 1243487.0}, {"date": "2026-08-10", "close": 14.37, "volume": 906357.0}, {"date": "2026-08-11", "close": 14.11, "volume": 1741037.0}, {"date": "2026-08-12", "close": 14.28, "volume": 1977628.0}, {"date": "2026-08-13", "close": 14.76, "volume": 3851973.0}, {"date": "2026-08-14", "close": 14.17, "volume": 5074192.0}, {"date": "2026-08-17", "close": 13.91, "volume": 2691076.0}, {"date": "2026-08-18", "close": 13.64, "volume": 3616251.0}, {"date": "2026-08-19", "close": 14.3, "volume": 7035433.0}, {"date": "2026-08-20", "close": 14.34, "volume": 2689942.0}, {"date": "2026-08-21", "close": 15.17, "volume": 4467085.0}, {"date": "2026-08-24", "close": 15.12, "volume": 2013119.0}, {"date": "2026-08-25", "close": 15.53, "volume": 2696721.0}, {"date": "2026-08-26", "close": 15.36, "volume": 2021805.0}, {"date": "2026-08-27", "close": 15.14, "volume": 1857846.0}, {"date": "2026-08-28", "close": 15.03, "volume": 1883744.0}, {"date": "2026-08-31", "close": 14.83, "volume": 1750961.0}, {"date": "2026-09-01", "close": 14.83, "volume": 1550002.0}, {"date": "2026-09-02", "close": 15.57, "volume": 2882738.0}, {"date": "2026-09-03", "close": 15.78, "volume": 2672055.0}, {"date": "2026-09-04", "close": 15.52, "volume": 1445896.0}, {"date": "2026-09-08", "close": 14.95, "volume": 2002345.0}, {"date": "2026-09-09", "close": 14.665, "volume": 1398056.0}, {"date": "2026-09-10", "close": 14.92, "volume": 1513237.0}, {"date": "2026-09-11", "close": 14.86, "volume": 1249298.0}, {"date": "2026-09-14", "close": 14.84, "volume": 1304898.0}, {"date": "2026-09-15", "close": 14.45, "volume": 1343647.0}, {"date": "2026-09-16", "close": 14.3, "volume": 1216837.0}, {"date": "2026-09-17", "close": 14.36, "volume": 1728627.0}, {"date": "2026-09-18", "close": 14.21, "volume": 1532037.0}, {"date": "2026-09-21", "close": 14.31, "volume": 1151938.0}, {"date": "2026-09-22", "close": 14.26, "volume": 2871374.0}, {"date": "2026-09-23", "close": 14.06, "volume": 1433089.0}, {"date": "2026-09-24", "close": 13.88, "volume": 1449057.0}, {"date": "2026-09-25", "close": 14.08, "volume": 980083.0}, {"date": "2026-09-28", "close": 13.82, "volume": 2611828.0}, {"date": "2026-09-29", "close": 13.69, "volume": 1804295.0}, {"date": "2026-09-30", "close": 13.76, "volume": 1435023.0}, {"date": "2026-10-01", "close": 13.73, "volume": 947464.0}, {"date": "2026-10-02", "close": 13.745, "volume": 1211846.0}, {"date": "2026-10-05", "close": 14.52, "volume": 2571612.0}, {"date": "2026-10-06", "close": 14.53, "volume": 1496745.0}, {"date": "2026-10-07", "close": 14.77, "volume": 1765546.0}, {"date": "2026-10-08", "close": 15.0, "volume": 1853420.0}, {"date": "2026-10-09", "close": 15.23, "volume": 1915087.0}, {"date": "2026-10-12", "close": 15.18, "volume": 1753768.0}, {"date": "2026-10-13", "close": 15.02, "volume": 1821588.0}, {"date": "2026-10-14", "close": 14.69, "volume": 2416274.0}, {"date": "2026-10-15", "close": 15.1, "volume": 1732368.0}, {"date": "2026-10-16", "close": 14.67, "volume": 2289803.0}, {"date": "2026-10-19", "close": 14.73, "volume": 1815146.0}, {"date": "2026-10-20", "close": 15.18, "volume": 2269504.0}, {"date": "2026-10-21", "close": 15.15, "volume": 4588538.0}, {"date": "2026-10-22", "close": 14.84, "volume": 2517509.0}, {"date": "2026-10-23", "close": 15.06, "volume": 2791657.0}, {"date": "2026-10-26", "close": 14.44, "volume": 5035683.0}, {"date": "2026-10-27", "close": 14.05, "volume": 2127469.0}, {"date": "2026-10-28", "close": 13.77, "volume": 2476111.0}, {"date": "2026-10-29", "close": 13.65, "volume": 1347604.0}, {"date": "2026-10-30", "close": 12.96, "volume": 2331595.0}], "refreshing": true}