{"ticker": "DNOW", "overview": {"cik": "1599617", "ticker": "DNOW", "name": "DNOW Inc.", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346809", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346808", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346804", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007901", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007870", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007861", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338381", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336651", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000808", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000210", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251392", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236856", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236851", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236852", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236849", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236847", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236846", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236845", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236843", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232622", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211564", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210260", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000435", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000327", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 7474377.29, "net": -7474377.29, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "DNOW", "has_prices": true, "as_of": "2026-07-24", "last": 14.41, "prev_close": 14.4, "change": 0.009999999999999787, "change_pct": 0.0006944444444444296, "session_volume": 1969759.0, "vwap_5": 14.26419511504688, "vwap_20": 13.419696731292637, "vwap_60": 13.334174551918132, "vwap_250": 13.409565174258042, "high_52w": 16.87, "low_52w": 11.12, "avg_volume_20": 2438815.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-346804", "src": "INSIDERS", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "Mark B. Johnson", "who_key": "Johnson Mark B", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1894600.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider sells $1.9M of DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1730024/000119312526346804/0001193125-26-346804-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001193125-26-346808", "src": "INSIDERS", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "David A. Cherechinsky", "who_key": "Cherechinsky David A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4285255.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO sells $4.3M of DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1606577/000119312526346808/0001193125-26-346808-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001193125-26-346809", "src": "INSIDERS", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "Raymond W. Chang", "who_key": "Chang Raymond W", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1294521.2400000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider sells $1.3M of DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/000119312526346809/0001193125-26-346809-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0000354204-26-000808", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.4% passive stake in DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000808-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000902219-26-000210", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "DNOW Inc.", "who_key": "DNOW Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DNOW Inc. moves to a 10.6% passive stake in DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/0000902219-26-000210-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227024}, {"id": "13DG-0000902219-26-000154", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "DNOW Inc.", "who_key": "DNOW Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DNOW Inc. moves to a 9.1% passive stake in DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/0000902219-26-000154-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000435", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "DNOW Inc.", "who_key": "DNOW Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DNOW Inc. crosses 5% of DNOW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/0002100119-26-000435-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000327", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "DNOW Inc.", "who_key": "DNOW Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DNOW Inc. crosses 5% of DNOW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/0002100121-26-000327-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "0001209191-14-038070", "src": "INSIDERS", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "NOW Inc.", "who": "National Oilwell Varco Inc", "who_key": "NATIONAL OILWELL VARCO INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "10% owner files routine paperwork on DNOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021860/000120919114038070/0001209191-14-038070-index.htm", "trade_date": "2014-05-30", "timestamp": "2014-05-30", "mins": 6537104}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000808", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.4% passive stake in DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000808-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000902219-26-000210", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "DNOW Inc.", "who_key": "DNOW Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DNOW Inc. moves to a 10.6% passive stake in DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/0000902219-26-000210-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227024}, {"id": "13DG-0000902219-26-000154", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "DNOW Inc.", "who_key": "DNOW Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DNOW Inc. moves to a 9.1% passive stake in DNOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/0000902219-26-000154-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000435", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "DNOW Inc.", "who_key": "DNOW Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DNOW Inc. crosses 5% of DNOW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/0002100119-26-000435-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000327", "src": "13DG", "ticker": "DNOW", "cik": "1599617", "company": "DNOW Inc.", "company_raw": "DNOW Inc.", "who": "DNOW Inc.", "who_key": "DNOW Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "DNOW Inc. crosses 5% of DNOW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/0002100121-26-000327-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DNOW Inc. Common Stock", "new_value": "DNOW Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001599617", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001599617", "applied": 1, "detected_at": "2026-09-11T14:34:41.700095"}]}, "key_people": [{"who": "David A. Cherechinsky", "who_key": "Cherechinsky David A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4285255.66, "net": -4285255.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4285255.66, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606577/000119312526346808/0001193125-26-346808-index.htm"}], "latest": {"action": "SELL", "amount": 4285255.66, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606577/000119312526346808/0001193125-26-346808-index.htm"}}, {"who": "Mark B. Johnson", "who_key": "Johnson Mark B", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1894600.39, "net": -1894600.39, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1894600.39, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730024/000119312526346804/0001193125-26-346804-index.htm"}], "latest": {"action": "SELL", "amount": 1894600.39, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730024/000119312526346804/0001193125-26-346804-index.htm"}}, {"who": "Raymond W. Chang", "who_key": "Chang Raymond W", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1294521.2400000002, "net": -1294521.2400000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1294521.2400000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/000119312526346809/0001193125-26-346809-index.htm"}], "latest": {"action": "SELL", "amount": 1294521.2400000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599617/000119312526346809/0001193125-26-346809-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -7474377.29}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346809", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346808", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346804", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007901", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007870", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007861", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338381", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336651", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000808", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000210", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251392", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236856", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236851", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236852", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236849", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236847", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236846", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236845", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236843", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232622", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211564", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210260", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000435", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000327", "price_sensitive": false}], "performance": {"ticker": "DNOW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.66, "volume": 405276.0}, {"date": "2021-07-28", "close": 9.84, "volume": 572940.0}, {"date": "2021-07-29", "close": 9.97, "volume": 447944.0}, {"date": "2021-07-30", "close": 9.87, "volume": 589592.0}, {"date": "2021-08-02", "close": 9.62, "volume": 938915.0}, {"date": "2021-08-03", "close": 9.61, "volume": 865509.0}, {"date": "2021-08-04", "close": 8.07, "volume": 1923882.0}, {"date": "2021-08-05", "close": 7.9, "volume": 1668533.0}, {"date": "2021-08-06", "close": 7.87, "volume": 1101026.0}, {"date": "2021-08-09", "close": 7.69, "volume": 988821.0}, {"date": "2021-08-10", "close": 7.88, "volume": 683991.0}, {"date": "2021-08-11", "close": 7.95, "volume": 436624.0}, {"date": "2021-08-12", "close": 7.71, "volume": 504656.0}, {"date": "2021-08-13", "close": 7.48, "volume": 359914.0}, {"date": "2021-08-16", "close": 7.3, "volume": 443466.0}, {"date": "2021-08-17", "close": 7.41, "volume": 595601.0}, {"date": "2021-08-18", "close": 7.25, "volume": 499817.0}, {"date": "2021-08-19", "close": 7.01, "volume": 681033.0}, {"date": "2021-08-20", "close": 7.06, "volume": 483717.0}, {"date": "2021-08-23", "close": 7.34, "volume": 398314.0}, {"date": "2021-08-24", "close": 7.43, "volume": 483689.0}, {"date": "2021-08-25", "close": 7.47, "volume": 472600.0}, {"date": "2021-08-26", "close": 7.51, "volume": 499019.0}, {"date": "2021-08-27", "close": 7.91, "volume": 836366.0}, {"date": "2021-08-30", "close": 7.7, "volume": 515142.0}, {"date": "2021-08-31", "close": 7.68, "volume": 390562.0}, {"date": "2021-09-01", "close": 7.42, "volume": 592154.0}, {"date": "2021-09-02", "close": 7.59, "volume": 676161.0}, {"date": "2021-09-03", "close": 7.52, "volume": 400640.0}, {"date": "2021-09-07", "close": 7.49, "volume": 347256.0}, {"date": "2021-09-08", "close": 7.26, "volume": 320567.0}, {"date": "2021-09-09", "close": 7.23, "volume": 558695.0}, {"date": "2021-09-10", "close": 7.34, "volume": 537423.0}, {"date": "2021-09-13", "close": 7.36, "volume": 491694.0}, {"date": "2021-09-14", "close": 7.13, "volume": 549967.0}, {"date": "2021-09-15", "close": 7.23, "volume": 1407151.0}, {"date": "2021-09-16", "close": 7.15, "volume": 558626.0}, {"date": "2021-09-17", "close": 7.27, "volume": 1785345.0}, {"date": "2021-09-20", "close": 7.06, "volume": 603523.0}, {"date": "2021-09-21", "close": 7.02, "volume": 593614.0}, {"date": "2021-09-22", "close": 7.21, "volume": 611888.0}, {"date": "2021-09-23", "close": 7.46, "volume": 378789.0}, {"date": "2021-09-24", "close": 7.42, "volume": 417905.0}, {"date": "2021-09-27", "close": 7.75, "volume": 547123.0}, {"date": "2021-09-28", "close": 7.85, "volume": 812629.0}, {"date": "2021-09-29", "close": 7.81, "volume": 374916.0}, {"date": "2021-09-30", "close": 7.65, "volume": 419095.0}, {"date": "2021-10-01", "close": 7.87, "volume": 739772.0}, {"date": "2021-10-04", "close": 8.3, "volume": 939594.0}, {"date": "2021-10-05", "close": 8.49, "volume": 2285741.0}, {"date": "2021-10-06", "close": 8.19, "volume": 1304309.0}, {"date": "2021-10-07", "close": 8.55, "volume": 617663.0}, {"date": "2021-10-08", "close": 8.85, "volume": 730558.0}, {"date": "2021-10-11", "close": 8.84, "volume": 775978.0}, {"date": "2021-10-12", "close": 8.85, "volume": 1036977.0}, {"date": "2021-10-13", "close": 9.07, "volume": 677155.0}, {"date": "2021-10-14", "close": 9.08, "volume": 632553.0}, {"date": "2021-10-15", "close": 9.17, "volume": 770447.0}, {"date": "2021-10-18", "close": 9.13, "volume": 672444.0}, {"date": "2021-10-19", "close": 9.18, "volume": 529729.0}, {"date": "2021-10-20", "close": 9.42, "volume": 712847.0}, {"date": "2021-10-21", "close": 7.9, "volume": 5146567.0}, {"date": "2021-10-22", "close": 7.65, "volume": 4205214.0}, {"date": "2021-10-25", "close": 7.72, "volume": 3722110.0}, {"date": "2021-10-26", "close": 7.35, "volume": 18607390.0}, {"date": "2021-10-27", "close": 7.35, "volume": 2878366.0}, {"date": "2021-10-28", "close": 7.28, "volume": 2436115.0}, {"date": "2021-10-29", "close": 7.22, "volume": 2638391.0}, {"date": "2021-11-01", "close": 7.62, "volume": 2347671.0}, {"date": "2021-11-02", "close": 7.56, "volume": 2347066.0}, {"date": "2021-11-03", "close": 8.35, "volume": 2222855.0}, {"date": "2021-11-04", "close": 9.07, "volume": 3945444.0}, {"date": "2021-11-05", "close": 9.51, "volume": 2782646.0}, {"date": "2021-11-08", "close": 9.43, "volume": 1661048.0}, {"date": "2021-11-09", "close": 9.41, "volume": 1759910.0}, {"date": "2021-11-10", "close": 9.48, "volume": 1700497.0}, {"date": "2021-11-11", "close": 9.53, "volume": 1347899.0}, {"date": "2021-11-12", "close": 9.75, "volume": 2348914.0}, {"date": "2021-11-15", "close": 9.87, "volume": 1890050.0}, {"date": "2021-11-16", "close": 10.12, "volume": 1461096.0}, {"date": "2021-11-17", "close": 9.85, "volume": 2087361.0}, {"date": "2021-11-18", "close": 9.61, "volume": 1260866.0}, {"date": "2021-11-19", "close": 9.3, "volume": 3042195.0}, {"date": "2021-11-22", "close": 9.47, "volume": 1526159.0}, {"date": "2021-11-23", "close": 9.73, "volume": 2343947.0}, {"date": "2021-11-24", "close": 9.7, "volume": 990016.0}, {"date": "2021-11-26", "close": 9.04, "volume": 809755.0}, {"date": "2021-11-29", "close": 8.79, "volume": 1990031.0}, {"date": "2021-11-30", "close": 8.36, "volume": 2020720.0}, {"date": "2021-12-01", "close": 8.1, "volume": 1254365.0}, {"date": "2021-12-02", "close": 8.38, "volume": 948230.0}, {"date": "2021-12-03", "close": 8.39, "volume": 1226220.0}, {"date": "2021-12-06", "close": 8.51, "volume": 2506209.0}, {"date": "2021-12-07", "close": 8.77, "volume": 1371950.0}, {"date": "2021-12-08", "close": 8.62, "volume": 1170012.0}, {"date": "2021-12-09", "close": 8.54, "volume": 1757161.0}, {"date": "2021-12-10", "close": 8.74, "volume": 1089650.0}, {"date": "2021-12-13", "close": 8.38, "volume": 820869.0}, {"date": "2021-12-14", "close": 8.26, "volume": 715440.0}, {"date": "2021-12-15", "close": 8.42, "volume": 1175861.0}, {"date": "2021-12-16", "close": 8.28, "volume": 750119.0}, {"date": "2021-12-17", "close": 8.15, "volume": 2337957.0}, {"date": "2021-12-20", "close": 7.91, "volume": 806117.0}, {"date": "2021-12-21", "close": 8.4, "volume": 902416.0}, {"date": "2021-12-22", "close": 8.39, "volume": 650429.0}, {"date": "2021-12-23", "close": 8.56, "volume": 693175.0}, {"date": "2021-12-27", "close": 8.68, "volume": 553796.0}, {"date": "2021-12-28", "close": 8.71, "volume": 543247.0}, {"date": "2021-12-29", "close": 8.61, "volume": 576210.0}, {"date": "2021-12-30", "close": 8.48, "volume": 624999.0}, {"date": "2021-12-31", "close": 8.54, "volume": 501597.0}, {"date": "2022-01-03", "close": 8.73, "volume": 830343.0}, {"date": "2022-01-04", "close": 8.91, "volume": 694420.0}, {"date": "2022-01-05", "close": 8.9, "volume": 787637.0}, {"date": "2022-01-06", "close": 9.06, "volume": 710266.0}, {"date": "2022-01-07", "close": 9.23, "volume": 922289.0}, {"date": "2022-01-10", "close": 9.0, "volume": 752746.0}, {"date": "2022-01-11", "close": 9.18, "volume": 888464.0}, {"date": "2022-01-12", "close": 9.43, "volume": 996229.0}, {"date": "2022-01-13", "close": 9.44, "volume": 550484.0}, {"date": "2022-01-14", "close": 9.7, "volume": 800722.0}, {"date": "2022-01-18", "close": 9.48, "volume": 690900.0}, {"date": "2022-01-19", "close": 9.2, "volume": 717944.0}, {"date": "2022-01-20", "close": 8.96, "volume": 784644.0}, {"date": "2022-01-21", "close": 8.79, "volume": 847194.0}, {"date": "2022-01-24", "close": 9.07, "volume": 1001481.0}, {"date": "2022-01-25", "close": 9.15, "volume": 1438825.0}, {"date": "2022-01-26", "close": 8.92, "volume": 1326153.0}, {"date": "2022-01-27", "close": 8.75, "volume": 1168122.0}, {"date": "2022-01-28", "close": 8.72, "volume": 1059032.0}, {"date": "2022-01-31", "close": 8.89, "volume": 1367919.0}, {"date": "2022-02-01", "close": 9.22, "volume": 953629.0}, {"date": "2022-02-02", "close": 9.1, "volume": 844085.0}, {"date": "2022-02-03", "close": 9.1, "volume": 771134.0}, {"date": "2022-02-04", "close": 8.91, "volume": 857307.0}, {"date": "2022-02-07", "close": 9.0, "volume": 923204.0}, {"date": "2022-02-08", "close": 8.86, "volume": 1226551.0}, {"date": "2022-02-09", "close": 9.16, "volume": 646108.0}, {"date": "2022-02-10", "close": 9.17, "volume": 1035978.0}, {"date": "2022-02-11", "close": 9.38, "volume": 754222.0}, {"date": "2022-02-14", "close": 9.3, "volume": 809945.0}, {"date": "2022-02-15", "close": 9.43, "volume": 629821.0}, {"date": "2022-02-16", "close": 9.81, "volume": 863019.0}, {"date": "2022-02-17", "close": 9.75, "volume": 1113220.0}, {"date": "2022-02-18", "close": 9.69, "volume": 826433.0}, {"date": "2022-02-22", "close": 9.62, "volume": 1390586.0}, {"date": "2022-02-23", "close": 9.15, "volume": 1033943.0}, {"date": "2022-02-24", "close": 9.13, "volume": 820503.0}, {"date": "2022-02-25", "close": 9.25, "volume": 577156.0}, {"date": "2022-02-28", "close": 9.34, "volume": 1041742.0}, {"date": "2022-03-01", "close": 9.48, "volume": 1065892.0}, {"date": "2022-03-02", "close": 9.94, "volume": 641110.0}, {"date": "2022-03-03", "close": 10.12, "volume": 864446.0}, {"date": "2022-03-04", "close": 10.44, "volume": 670904.0}, {"date": "2022-03-07", "close": 10.81, "volume": 902828.0}, {"date": "2022-03-08", "close": 11.26, "volume": 1097765.0}, {"date": "2022-03-09", "close": 10.87, "volume": 975379.0}, {"date": "2022-03-10", "close": 11.02, "volume": 780336.0}, {"date": "2022-03-11", "close": 10.75, "volume": 651525.0}, {"date": "2022-03-14", "close": 10.36, "volume": 837892.0}, {"date": "2022-03-15", "close": 10.16, "volume": 926352.0}, {"date": "2022-03-16", "close": 10.17, "volume": 703194.0}, {"date": "2022-03-17", "close": 10.29, "volume": 760778.0}, {"date": "2022-03-18", "close": 10.11, "volume": 2211841.0}, {"date": "2022-03-21", "close": 10.64, "volume": 519804.0}, {"date": "2022-03-22", "close": 10.34, "volume": 712441.0}, {"date": "2022-03-23", "close": 10.58, "volume": 587418.0}, {"date": "2022-03-24", "close": 10.75, "volume": 497871.0}, {"date": "2022-03-25", "close": 11.16, "volume": 744981.0}, {"date": "2022-03-28", "close": 10.72, "volume": 1094150.0}, {"date": "2022-03-29", "close": 11.01, "volume": 941970.0}, {"date": "2022-03-30", "close": 10.99, "volume": 845993.0}, {"date": "2022-03-31", "close": 11.03, "volume": 899910.0}, {"date": "2022-04-01", "close": 11.34, "volume": 934454.0}, {"date": "2022-04-04", "close": 10.94, "volume": 633951.0}, {"date": "2022-04-05", "close": 10.34, "volume": 590925.0}, {"date": "2022-04-06", "close": 10.32, "volume": 537736.0}, {"date": "2022-04-07", "close": 10.3, "volume": 429224.0}, {"date": "2022-04-08", "close": 10.27, "volume": 423327.0}, {"date": "2022-04-11", "close": 10.21, "volume": 653021.0}, {"date": "2022-04-12", "close": 10.52, "volume": 460051.0}, {"date": "2022-04-13", "close": 10.66, "volume": 402359.0}, {"date": "2022-04-14", "close": 10.92, "volume": 1004388.0}, {"date": "2022-04-18", "close": 11.09, "volume": 778927.0}, {"date": "2022-04-19", "close": 11.56, "volume": 1020359.0}, {"date": "2022-04-20", "close": 11.63, "volume": 521570.0}, {"date": "2022-04-21", "close": 11.47, "volume": 938842.0}, {"date": "2022-04-22", "close": 11.16, "volume": 762075.0}, {"date": "2022-04-25", "close": 10.54, "volume": 844549.0}, {"date": "2022-04-26", "close": 10.78, "volume": 747108.0}, {"date": "2022-04-27", "close": 10.87, "volume": 611223.0}, {"date": "2022-04-28", "close": 11.14, "volume": 542967.0}, {"date": "2022-04-29", "close": 10.9, "volume": 1024127.0}, {"date": "2022-05-02", "close": 10.82, "volume": 682057.0}, {"date": "2022-05-03", "close": 11.04, "volume": 624259.0}, {"date": "2022-05-04", "close": 11.7, "volume": 553054.0}, {"date": "2022-05-05", "close": 11.11, "volume": 1215032.0}, {"date": "2022-05-06", "close": 11.0, "volume": 877662.0}, {"date": "2022-05-09", "close": 10.18, "volume": 842648.0}, {"date": "2022-05-10", "close": 9.55, "volume": 1903555.0}, {"date": "2022-05-11", "close": 9.82, "volume": 1201150.0}, {"date": "2022-05-12", "close": 9.84, "volume": 734078.0}, {"date": "2022-05-13", "close": 10.22, "volume": 517156.0}, {"date": "2022-05-16", "close": 10.56, "volume": 616931.0}, {"date": "2022-05-17", "close": 10.82, "volume": 762615.0}, {"date": "2022-05-18", "close": 10.8, "volume": 1121386.0}, {"date": "2022-05-19", "close": 10.65, "volume": 1279790.0}, {"date": "2022-05-20", "close": 10.38, "volume": 851144.0}, {"date": "2022-05-23", "close": 10.62, "volume": 482343.0}, {"date": "2022-05-24", "close": 10.49, "volume": 756886.0}, {"date": "2022-05-25", "close": 10.61, "volume": 662367.0}, {"date": "2022-05-26", "close": 10.92, "volume": 399357.0}, {"date": "2022-05-27", "close": 11.29, "volume": 452092.0}, {"date": "2022-05-31", "close": 11.04, "volume": 768282.0}, {"date": "2022-06-01", "close": 11.42, "volume": 817588.0}, {"date": "2022-06-02", "close": 11.33, "volume": 565531.0}, {"date": "2022-06-03", "close": 11.49, "volume": 414128.0}, {"date": "2022-06-06", "close": 11.83, "volume": 582439.0}, {"date": "2022-06-07", "close": 11.99, "volume": 499868.0}, {"date": "2022-06-08", "close": 11.57, "volume": 773098.0}, {"date": "2022-06-09", "close": 11.41, "volume": 555818.0}, {"date": "2022-06-10", "close": 11.02, "volume": 448280.0}, {"date": "2022-06-13", "close": 10.45, "volume": 670272.0}, {"date": "2022-06-14", "close": 10.3, "volume": 535861.0}, {"date": "2022-06-15", "close": 10.4, "volume": 547965.0}, {"date": "2022-06-16", "close": 9.7, "volume": 897346.0}, {"date": "2022-06-17", "close": 9.49, "volume": 1474281.0}, {"date": "2022-06-21", "close": 9.81, "volume": 768165.0}, {"date": "2022-06-22", "close": 9.57, "volume": 719922.0}, {"date": "2022-06-23", "close": 8.96, "volume": 969153.0}, {"date": "2022-06-24", "close": 9.37, "volume": 1537356.0}, {"date": "2022-06-27", "close": 9.65, "volume": 479840.0}, {"date": "2022-06-28", "close": 9.59, "volume": 454984.0}, {"date": "2022-06-29", "close": 9.63, "volume": 648815.0}, {"date": "2022-06-30", "close": 9.78, "volume": 1057803.0}, {"date": "2022-07-01", "close": 9.7, "volume": 549861.0}, {"date": "2022-07-05", "close": 9.25, "volume": 946288.0}, {"date": "2022-07-06", "close": 9.17, "volume": 861094.0}, {"date": "2022-07-07", "close": 9.71, "volume": 641989.0}, {"date": "2022-07-08", "close": 10.28, "volume": 676292.0}, {"date": "2022-07-11", "close": 10.03, "volume": 614532.0}, {"date": "2022-07-12", "close": 9.83, "volume": 1020349.0}, {"date": "2022-07-13", "close": 9.66, "volume": 437332.0}, {"date": "2022-07-14", "close": 9.48, "volume": 420749.0}, {"date": "2022-07-15", "close": 9.66, "volume": 403939.0}, {"date": "2022-07-18", "close": 9.7, "volume": 553158.0}, {"date": "2022-07-19", "close": 10.16, "volume": 497665.0}, {"date": "2022-07-20", "close": 10.24, "volume": 530501.0}, {"date": "2022-07-21", "close": 10.05, "volume": 429043.0}, {"date": "2022-07-22", "close": 10.01, "volume": 499415.0}, {"date": "2022-07-25", "close": 10.32, "volume": 469973.0}, {"date": "2022-07-26", "close": 10.4, "volume": 392441.0}, {"date": "2022-07-27", "close": 10.7, "volume": 402066.0}, {"date": "2022-07-28", "close": 10.81, "volume": 459928.0}, {"date": "2022-07-29", "close": 11.06, "volume": 912337.0}, {"date": "2022-08-01", "close": 11.08, "volume": 469419.0}, {"date": "2022-08-02", "close": 11.08, "volume": 668733.0}, {"date": "2022-08-03", "close": 11.48, "volume": 2210779.0}, {"date": "2022-08-04", "close": 11.27, "volume": 1119796.0}, {"date": "2022-08-05", "close": 11.41, "volume": 470219.0}, {"date": "2022-08-08", "close": 11.23, "volume": 645591.0}, {"date": "2022-08-09", "close": 11.09, "volume": 702051.0}, {"date": "2022-08-10", "close": 11.02, "volume": 578208.0}, {"date": "2022-08-11", "close": 11.28, "volume": 508592.0}, {"date": "2022-08-12", "close": 11.35, "volume": 522058.0}, {"date": "2022-08-15", "close": 10.83, "volume": 648421.0}, {"date": "2022-08-16", "close": 10.65, "volume": 521495.0}, {"date": "2022-08-17", "close": 10.79, "volume": 431379.0}, {"date": "2022-08-18", "close": 11.1, "volume": 458213.0}, {"date": "2022-08-19", "close": 10.98, "volume": 467138.0}, {"date": "2022-08-22", "close": 10.92, "volume": 387495.0}, {"date": "2022-08-23", "close": 11.3, "volume": 544831.0}, {"date": "2022-08-24", "close": 11.85, "volume": 685946.0}, {"date": "2022-08-25", "close": 13.18, "volume": 1907365.0}, {"date": "2022-08-26", "close": 12.97, "volume": 1321164.0}, {"date": "2022-08-29", "close": 13.04, "volume": 821588.0}, {"date": "2022-08-30", "close": 12.23, "volume": 796342.0}, {"date": "2022-08-31", "close": 12.12, "volume": 800928.0}, {"date": "2022-09-01", "close": 11.64, "volume": 680834.0}, {"date": "2022-09-02", "close": 11.73, "volume": 418458.0}, {"date": "2022-09-06", "close": 11.47, "volume": 675032.0}, {"date": "2022-09-07", "close": 11.61, "volume": 568261.0}, {"date": "2022-09-08", "close": 11.33, "volume": 596916.0}, {"date": "2022-09-09", "close": 11.6, "volume": 430415.0}, {"date": "2022-09-12", "close": 11.74, "volume": 418924.0}, {"date": "2022-09-13", "close": 11.39, "volume": 611227.0}, {"date": "2022-09-14", "close": 11.64, "volume": 590198.0}, {"date": "2022-09-15", "close": 11.38, "volume": 535798.0}, {"date": "2022-09-16", "close": 11.14, "volume": 1504158.0}, {"date": "2022-09-19", "close": 11.13, "volume": 909243.0}, {"date": "2022-09-20", "close": 10.88, "volume": 445844.0}, {"date": "2022-09-21", "close": 10.6, "volume": 592656.0}, {"date": "2022-09-22", "close": 10.18, "volume": 556448.0}, {"date": "2022-09-23", "close": 9.31, "volume": 964271.0}, {"date": "2022-09-26", "close": 9.4, "volume": 873857.0}, {"date": "2022-09-27", "close": 9.33, "volume": 909076.0}, {"date": "2022-09-28", "close": 9.85, "volume": 776228.0}, {"date": "2022-09-29", "close": 9.91, "volume": 1298650.0}, {"date": "2022-09-30", "close": 10.05, "volume": 1301213.0}, {"date": "2022-10-03", "close": 10.73, "volume": 741052.0}, {"date": "2022-10-04", "close": 11.34, "volume": 1345683.0}, {"date": "2022-10-05", "close": 11.41, "volume": 875029.0}, {"date": "2022-10-06", "close": 11.47, "volume": 691469.0}, {"date": "2022-10-07", "close": 11.24, "volume": 1164048.0}, {"date": "2022-10-10", "close": 10.75, "volume": 692634.0}, {"date": "2022-10-11", "close": 10.66, "volume": 601882.0}, {"date": "2022-10-12", "close": 10.5, "volume": 446924.0}, {"date": "2022-10-13", "close": 10.99, "volume": 567763.0}, {"date": "2022-10-14", "close": 10.51, "volume": 687025.0}, {"date": "2022-10-17", "close": 10.94, "volume": 640252.0}, {"date": "2022-10-18", "close": 11.02, "volume": 487695.0}, {"date": "2022-10-19", "close": 11.13, "volume": 477149.0}, {"date": "2022-10-20", "close": 11.04, "volume": 414049.0}, {"date": "2022-10-21", "close": 11.47, "volume": 474877.0}, {"date": "2022-10-24", "close": 11.49, "volume": 468054.0}, {"date": "2022-10-25", "close": 11.7, "volume": 430027.0}, {"date": "2022-10-26", "close": 12.05, "volume": 515353.0}, {"date": "2022-10-27", "close": 12.04, "volume": 535696.0}, {"date": "2022-10-28", "close": 12.3, "volume": 608857.0}, {"date": "2022-10-31", "close": 12.73, "volume": 1058949.0}, {"date": "2022-11-01", "close": 12.75, "volume": 920907.0}, {"date": "2022-11-02", "close": 12.63, "volume": 1136141.0}, {"date": "2022-11-03", "close": 12.43, "volume": 920229.0}, {"date": "2022-11-04", "close": 12.46, "volume": 864888.0}, {"date": "2022-11-07", "close": 12.57, "volume": 946661.0}, {"date": "2022-11-08", "close": 12.44, "volume": 573510.0}, {"date": "2022-11-09", "close": 12.02, "volume": 510042.0}, {"date": "2022-11-10", "close": 12.75, "volume": 550791.0}, {"date": "2022-11-11", "close": 12.82, "volume": 551145.0}, {"date": "2022-11-14", "close": 12.43, "volume": 533605.0}, {"date": "2022-11-15", "close": 12.61, "volume": 839489.0}, {"date": "2022-11-16", "close": 12.65, "volume": 560920.0}, {"date": "2022-11-17", "close": 12.81, "volume": 321204.0}, {"date": "2022-11-18", "close": 13.04, "volume": 608836.0}, {"date": "2022-11-21", "close": 12.48, "volume": 567267.0}, {"date": "2022-11-22", "close": 12.66, "volume": 403215.0}, {"date": "2022-11-23", "close": 12.51, "volume": 215650.0}, {"date": "2022-11-25", "close": 12.44, "volume": 128558.0}, {"date": "2022-11-28", "close": 12.06, "volume": 574644.0}, {"date": "2022-11-29", "close": 12.11, "volume": 263118.0}, {"date": "2022-11-30", "close": 12.48, "volume": 564157.0}, {"date": "2022-12-01", "close": 12.5, "volume": 394011.0}, {"date": "2022-12-02", "close": 12.68, "volume": 368988.0}, {"date": "2022-12-05", "close": 12.37, "volume": 585324.0}, {"date": "2022-12-06", "close": 12.36, "volume": 663523.0}, {"date": "2022-12-07", "close": 12.28, "volume": 534010.0}, {"date": "2022-12-08", "close": 12.22, "volume": 372620.0}, {"date": "2022-12-09", "close": 11.71, "volume": 449969.0}, {"date": "2022-12-12", "close": 12.48, "volume": 749870.0}, {"date": "2022-12-13", "close": 12.67, "volume": 577251.0}, {"date": "2022-12-14", "close": 12.57, "volume": 385384.0}, {"date": "2022-12-15", "close": 12.11, "volume": 568715.0}, {"date": "2022-12-16", "close": 12.42, "volume": 2383930.0}, {"date": "2022-12-19", "close": 12.37, "volume": 818536.0}, {"date": "2022-12-20", "close": 12.87, "volume": 486520.0}, {"date": "2022-12-21", "close": 12.89, "volume": 541038.0}, {"date": "2022-12-22", "close": 12.62, "volume": 272095.0}, {"date": "2022-12-23", "close": 12.85, "volume": 271246.0}, {"date": "2022-12-27", "close": 13.02, "volume": 332110.0}, {"date": "2022-12-28", "close": 12.41, "volume": 418026.0}, {"date": "2022-12-29", "close": 12.73, "volume": 368922.0}, {"date": "2022-12-30", "close": 12.7, "volume": 399473.0}, {"date": "2023-01-03", "close": 12.11, "volume": 473933.0}, {"date": "2023-01-04", "close": 11.87, "volume": 469724.0}, {"date": "2023-01-05", "close": 11.91, "volume": 369912.0}, {"date": "2023-01-06", "close": 12.24, "volume": 292113.0}, {"date": "2023-01-09", "close": 12.69, "volume": 483723.0}, {"date": "2023-01-10", "close": 12.82, "volume": 573610.0}, {"date": "2023-01-11", "close": 12.98, "volume": 393003.0}, {"date": "2023-01-12", "close": 13.24, "volume": 603476.0}, {"date": "2023-01-13", "close": 13.24, "volume": 482563.0}, {"date": "2023-01-17", "close": 13.01, "volume": 312098.0}, {"date": "2023-01-18", "close": 12.51, "volume": 480178.0}, {"date": "2023-01-19", "close": 12.33, "volume": 404084.0}, {"date": "2023-01-20", "close": 12.52, "volume": 437904.0}, {"date": "2023-01-23", "close": 12.91, "volume": 364225.0}, {"date": "2023-01-24", "close": 13.16, "volume": 417743.0}, {"date": "2023-01-25", "close": 13.23, "volume": 407275.0}, {"date": "2023-01-26", "close": 13.23, "volume": 320607.0}, {"date": "2023-01-27", "close": 13.42, "volume": 359170.0}, {"date": "2023-01-30", "close": 13.28, "volume": 602974.0}, {"date": "2023-01-31", "close": 14.04, "volume": 1147810.0}, {"date": "2023-02-01", "close": 13.96, "volume": 654069.0}, {"date": "2023-02-02", "close": 13.99, "volume": 539962.0}, {"date": "2023-02-03", "close": 13.89, "volume": 639443.0}, {"date": "2023-02-06", "close": 13.95, "volume": 637526.0}, {"date": "2023-02-07", "close": 14.27, "volume": 692699.0}, {"date": "2023-02-08", "close": 14.12, "volume": 559602.0}, {"date": "2023-02-09", "close": 14.0, "volume": 613969.0}, {"date": "2023-02-10", "close": 14.29, "volume": 310316.0}, {"date": "2023-02-13", "close": 14.66, "volume": 1168942.0}, {"date": "2023-02-14", "close": 14.26, "volume": 705961.0}, {"date": "2023-02-15", "close": 13.96, "volume": 951930.0}, {"date": "2023-02-16", "close": 13.77, "volume": 1119465.0}, {"date": "2023-02-17", "close": 13.0, "volume": 964487.0}, {"date": "2023-02-21", "close": 12.42, "volume": 963202.0}, {"date": "2023-02-22", "close": 12.45, "volume": 870062.0}, {"date": "2023-02-23", "close": 12.83, "volume": 1385706.0}, {"date": "2023-02-24", "close": 12.6, "volume": 750276.0}, {"date": "2023-02-27", "close": 12.76, "volume": 675931.0}, {"date": "2023-02-28", "close": 12.85, "volume": 915171.0}, {"date": "2023-03-01", "close": 13.04, "volume": 357729.0}, {"date": "2023-03-02", "close": 13.18, "volume": 575392.0}, {"date": "2023-03-03", "close": 13.48, "volume": 588939.0}, {"date": "2023-03-06", "close": 12.75, "volume": 883608.0}, {"date": "2023-03-07", "close": 12.6, "volume": 1033794.0}, {"date": "2023-03-08", "close": 12.39, "volume": 1149181.0}, {"date": "2023-03-09", "close": 12.08, "volume": 567372.0}, {"date": "2023-03-10", "close": 11.57, "volume": 1186987.0}, {"date": "2023-03-13", "close": 11.1, "volume": 1428183.0}, {"date": "2023-03-14", "close": 11.21, "volume": 730245.0}, {"date": "2023-03-15", "close": 10.31, "volume": 1419300.0}, {"date": "2023-03-16", "close": 10.38, "volume": 1963103.0}, {"date": "2023-03-17", "close": 10.07, "volume": 2747325.0}, {"date": "2023-03-20", "close": 10.36, "volume": 1319394.0}, {"date": "2023-03-21", "close": 10.53, "volume": 853433.0}, {"date": "2023-03-22", "close": 10.4, "volume": 1053873.0}, {"date": "2023-03-23", "close": 10.38, "volume": 923664.0}, {"date": "2023-03-24", "close": 10.59, "volume": 1079629.0}, {"date": "2023-03-27", "close": 10.92, "volume": 909165.0}, {"date": "2023-03-28", "close": 11.03, "volume": 583757.0}, {"date": "2023-03-29", "close": 10.94, "volume": 923340.0}, {"date": "2023-03-30", "close": 10.97, "volume": 692756.0}, {"date": "2023-03-31", "close": 11.15, "volume": 1041187.0}, {"date": "2023-04-03", "close": 11.1, "volume": 774487.0}, {"date": "2023-04-04", "close": 10.76, "volume": 744507.0}, {"date": "2023-04-05", "close": 10.47, "volume": 828229.0}, {"date": "2023-04-06", "close": 10.44, "volume": 469097.0}, {"date": "2023-04-10", "close": 10.69, "volume": 1062144.0}, {"date": "2023-04-11", "close": 10.61, "volume": 488033.0}, {"date": "2023-04-12", "close": 10.62, "volume": 846300.0}, {"date": "2023-04-13", "close": 10.8, "volume": 586697.0}, {"date": "2023-04-14", "close": 10.8, "volume": 390242.0}, {"date": "2023-04-17", "close": 10.7, "volume": 471346.0}, {"date": "2023-04-18", "close": 10.66, "volume": 456520.0}, {"date": "2023-04-19", "close": 10.68, "volume": 495004.0}, {"date": "2023-04-20", "close": 10.75, "volume": 534921.0}, {"date": "2023-04-21", "close": 10.7, "volume": 429362.0}, {"date": "2023-04-24", "close": 10.96, "volume": 580314.0}, {"date": "2023-04-25", "close": 10.58, "volume": 444381.0}, {"date": "2023-04-26", "close": 10.34, "volume": 416645.0}, {"date": "2023-04-27", "close": 10.44, "volume": 512622.0}, {"date": "2023-04-28", "close": 10.67, "volume": 676443.0}, {"date": "2023-05-01", "close": 10.75, "volume": 452654.0}, {"date": "2023-05-02", "close": 10.26, "volume": 784341.0}, {"date": "2023-05-03", "close": 10.28, "volume": 910831.0}, {"date": "2023-05-04", "close": 9.49, "volume": 1184937.0}, {"date": "2023-05-05", "close": 9.46, "volume": 818223.0}, {"date": "2023-05-08", "close": 9.45, "volume": 736258.0}, {"date": "2023-05-09", "close": 9.34, "volume": 717321.0}, {"date": "2023-05-10", "close": 9.21, "volume": 688629.0}, {"date": "2023-05-11", "close": 9.12, "volume": 800745.0}, {"date": "2023-05-12", "close": 9.26, "volume": 938224.0}, {"date": "2023-05-15", "close": 9.29, "volume": 527626.0}, {"date": "2023-05-16", "close": 8.96, "volume": 1024239.0}, {"date": "2023-05-17", "close": 9.33, "volume": 638373.0}, {"date": "2023-05-18", "close": 9.44, "volume": 497368.0}, {"date": "2023-05-19", "close": 9.45, "volume": 522598.0}, {"date": "2023-05-22", "close": 9.5, "volume": 416053.0}, {"date": "2023-05-23", "close": 9.67, "volume": 671412.0}, {"date": "2023-05-24", "close": 9.64, "volume": 943488.0}, {"date": "2023-05-25", "close": 9.67, "volume": 781558.0}, {"date": "2023-05-26", "close": 9.76, "volume": 539678.0}, {"date": "2023-05-30", "close": 9.27, "volume": 796037.0}, {"date": "2023-05-31", "close": 8.89, "volume": 622173.0}, {"date": "2023-06-01", "close": 9.11, "volume": 535170.0}, {"date": "2023-06-02", "close": 9.63, "volume": 586194.0}, {"date": "2023-06-05", "close": 9.43, "volume": 640824.0}, {"date": "2023-06-06", "close": 9.74, "volume": 747084.0}, {"date": "2023-06-07", "close": 10.13, "volume": 721684.0}, {"date": "2023-06-08", "close": 10.16, "volume": 682900.0}, {"date": "2023-06-09", "close": 10.09, "volume": 634998.0}, {"date": "2023-06-12", "close": 10.19, "volume": 674767.0}, {"date": "2023-06-13", "close": 10.17, "volume": 948058.0}, {"date": "2023-06-14", "close": 9.88, "volume": 702023.0}, {"date": "2023-06-15", "close": 10.05, "volume": 759839.0}, {"date": "2023-06-16", "close": 9.98, "volume": 2620663.0}, {"date": "2023-06-20", "close": 9.97, "volume": 766907.0}, {"date": "2023-06-21", "close": 10.1, "volume": 892098.0}, {"date": "2023-06-22", "close": 10.17, "volume": 638581.0}, {"date": "2023-06-23", "close": 10.37, "volume": 1390875.0}, {"date": "2023-06-26", "close": 10.08, "volume": 698143.0}, {"date": "2023-06-27", "close": 10.25, "volume": 405475.0}, {"date": "2023-06-28", "close": 10.2, "volume": 329194.0}, {"date": "2023-06-29", "close": 10.43, "volume": 412364.0}, {"date": "2023-06-30", "close": 10.36, "volume": 403661.0}, {"date": "2023-07-03", "close": 10.49, "volume": 148688.0}, {"date": "2023-07-05", "close": 10.56, "volume": 1098863.0}, {"date": "2023-07-06", "close": 10.16, "volume": 719024.0}, {"date": "2023-07-07", "close": 10.57, "volume": 520158.0}, {"date": "2023-07-10", "close": 10.72, "volume": 447256.0}, {"date": "2023-07-11", "close": 10.87, "volume": 395099.0}, {"date": "2023-07-12", "close": 11.21, "volume": 825695.0}, {"date": "2023-07-13", "close": 11.12, "volume": 912042.0}, {"date": "2023-07-14", "close": 10.83, "volume": 613720.0}, {"date": "2023-07-17", "close": 10.75, "volume": 551415.0}, {"date": "2023-07-18", "close": 11.11, "volume": 541190.0}, {"date": "2023-07-19", "close": 11.08, "volume": 507524.0}, {"date": "2023-07-20", "close": 11.02, "volume": 376704.0}, {"date": "2023-07-21", "close": 10.98, "volume": 551235.0}, {"date": "2023-07-24", "close": 11.24, "volume": 471799.0}, {"date": "2023-07-25", "close": 11.28, "volume": 466951.0}, {"date": "2023-07-26", "close": 11.34, "volume": 460400.0}, {"date": "2023-07-27", "close": 11.21, "volume": 614202.0}, {"date": "2023-07-28", "close": 11.31, "volume": 413800.0}, {"date": "2023-07-31", "close": 11.39, "volume": 770418.0}, {"date": "2023-08-01", "close": 11.61, "volume": 458435.0}, {"date": "2023-08-02", "close": 10.5, "volume": 1112061.0}, {"date": "2023-08-03", "close": 10.45, "volume": 936438.0}, {"date": "2023-08-04", "close": 10.76, "volume": 805321.0}, {"date": "2023-08-07", "close": 11.02, "volume": 619059.0}, {"date": "2023-08-08", "close": 10.75, "volume": 842274.0}, {"date": "2023-08-09", "close": 10.53, "volume": 938318.0}, {"date": "2023-08-10", "close": 10.9, "volume": 758830.0}, {"date": "2023-08-11", "close": 10.94, "volume": 706408.0}, {"date": "2023-08-14", "close": 10.87, "volume": 608774.0}, {"date": "2023-08-15", "close": 10.72, "volume": 396802.0}, {"date": "2023-08-16", "close": 11.05, "volume": 1633201.0}, {"date": "2023-08-17", "close": 11.22, "volume": 725734.0}, {"date": "2023-08-18", "close": 11.21, "volume": 629966.0}, {"date": "2023-08-21", "close": 11.07, "volume": 616652.0}, {"date": "2023-08-22", "close": 10.97, "volume": 380942.0}, {"date": "2023-08-23", "close": 11.08, "volume": 380729.0}, {"date": "2023-08-24", "close": 11.04, "volume": 344444.0}, {"date": "2023-08-25", "close": 10.94, "volume": 341806.0}, {"date": "2023-08-28", "close": 11.07, "volume": 356768.0}, {"date": "2023-08-29", "close": 11.12, "volume": 315066.0}, {"date": "2023-08-30", "close": 11.11, "volume": 474699.0}, {"date": "2023-08-31", "close": 11.17, "volume": 862102.0}, {"date": "2023-09-01", "close": 11.85, "volume": 806322.0}, {"date": "2023-09-05", "close": 11.35, "volume": 1114044.0}, {"date": "2023-09-06", "close": 11.5, "volume": 506296.0}, {"date": "2023-09-07", "close": 11.38, "volume": 616495.0}, {"date": "2023-09-08", "close": 11.3, "volume": 623578.0}, {"date": "2023-09-11", "close": 11.38, "volume": 559965.0}, {"date": "2023-09-12", "close": 11.42, "volume": 532857.0}, {"date": "2023-09-13", "close": 11.31, "volume": 546442.0}, {"date": "2023-09-14", "close": 11.71, "volume": 715941.0}, {"date": "2023-09-15", "close": 11.53, "volume": 3578814.0}, {"date": "2023-09-18", "close": 11.67, "volume": 424229.0}, {"date": "2023-09-19", "close": 11.55, "volume": 345522.0}, {"date": "2023-09-20", "close": 11.48, "volume": 376694.0}, {"date": "2023-09-21", "close": 11.36, "volume": 512173.0}, {"date": "2023-09-22", "close": 11.46, "volume": 567109.0}, {"date": "2023-09-25", "close": 11.79, "volume": 563272.0}, {"date": "2023-09-26", "close": 11.67, "volume": 467604.0}, {"date": "2023-09-27", "close": 12.12, "volume": 673730.0}, {"date": "2023-09-28", "close": 12.3, "volume": 963959.0}, {"date": "2023-09-29", "close": 11.87, "volume": 550727.0}, {"date": "2023-10-02", "close": 11.52, "volume": 1095813.0}, {"date": "2023-10-03", "close": 11.5, "volume": 535281.0}, {"date": "2023-10-04", "close": 11.62, "volume": 625182.0}, {"date": "2023-10-05", "close": 11.48, "volume": 667311.0}, {"date": "2023-10-06", "close": 11.48, "volume": 449532.0}, {"date": "2023-10-09", "close": 11.76, "volume": 308921.0}, {"date": "2023-10-10", "close": 11.96, "volume": 445310.0}, {"date": "2023-10-11", "close": 11.9, "volume": 326989.0}, {"date": "2023-10-12", "close": 11.81, "volume": 283063.0}, {"date": "2023-10-13", "close": 11.8, "volume": 501953.0}, {"date": "2023-10-16", "close": 12.04, "volume": 322210.0}, {"date": "2023-10-17", "close": 12.14, "volume": 431965.0}, {"date": "2023-10-18", "close": 11.83, "volume": 328806.0}, {"date": "2023-10-19", "close": 11.73, "volume": 636122.0}, {"date": "2023-10-20", "close": 11.39, "volume": 675025.0}, {"date": "2023-10-23", "close": 11.27, "volume": 576224.0}, {"date": "2023-10-24", "close": 11.09, "volume": 456597.0}, {"date": "2023-10-25", "close": 10.93, "volume": 466058.0}, {"date": "2023-10-26", "close": 10.91, "volume": 589652.0}, {"date": "2023-10-27", "close": 10.85, "volume": 568250.0}, {"date": "2023-10-30", "close": 11.06, "volume": 677029.0}, {"date": "2023-10-31", "close": 11.02, "volume": 419389.0}, {"date": "2023-11-01", "close": 11.19, "volume": 508914.0}, {"date": "2023-11-02", "close": 10.69, "volume": 962196.0}, {"date": "2023-11-03", "close": 10.83, "volume": 657719.0}, {"date": "2023-11-06", "close": 10.5, "volume": 773463.0}, {"date": "2023-11-07", "close": 10.37, "volume": 818393.0}, {"date": "2023-11-08", "close": 10.24, "volume": 477562.0}, {"date": "2023-11-09", "close": 10.15, "volume": 551214.0}, {"date": "2023-11-10", "close": 10.29, "volume": 560453.0}, {"date": "2023-11-13", "close": 10.29, "volume": 402104.0}, {"date": "2023-11-14", "close": 10.73, "volume": 708551.0}, {"date": "2023-11-15", "close": 10.61, "volume": 953055.0}, {"date": "2023-11-16", "close": 10.1, "volume": 693954.0}, {"date": "2023-11-17", "close": 10.33, "volume": 652025.0}, {"date": "2023-11-20", "close": 10.4, "volume": 808959.0}, {"date": "2023-11-21", "close": 10.25, "volume": 702582.0}, {"date": "2023-11-22", "close": 10.39, "volume": 428532.0}, {"date": "2023-11-24", "close": 10.36, "volume": 118195.0}, {"date": "2023-11-27", "close": 10.17, "volume": 556219.0}, {"date": "2023-11-28", "close": 9.82, "volume": 845142.0}, {"date": "2023-11-29", "close": 9.88, "volume": 1211540.0}, {"date": "2023-11-30", "close": 9.97, "volume": 765353.0}, {"date": "2023-12-01", "close": 10.19, "volume": 837919.0}, {"date": "2023-12-04", "close": 10.56, "volume": 907638.0}, {"date": "2023-12-05", "close": 10.52, "volume": 1124588.0}, {"date": "2023-12-06", "close": 10.5, "volume": 912128.0}, {"date": "2023-12-07", "close": 10.68, "volume": 1096119.0}, {"date": "2023-12-08", "close": 10.85, "volume": 921605.0}, {"date": "2023-12-11", "close": 10.95, "volume": 986786.0}, {"date": "2023-12-12", "close": 10.56, "volume": 953802.0}, {"date": "2023-12-13", "close": 10.73, "volume": 1038171.0}, {"date": "2023-12-14", "close": 10.89, "volume": 1428281.0}, {"date": "2023-12-15", "close": 11.04, "volume": 6358455.0}, {"date": "2023-12-18", "close": 10.89, "volume": 754656.0}, {"date": "2023-12-19", "close": 11.19, "volume": 660781.0}, {"date": "2023-12-20", "close": 11.21, "volume": 739058.0}, {"date": "2023-12-21", "close": 11.47, "volume": 609476.0}, {"date": "2023-12-22", "close": 11.47, "volume": 409164.0}, {"date": "2023-12-26", "close": 11.65, "volume": 332761.0}, {"date": "2023-12-27", "close": 11.56, "volume": 362595.0}, {"date": "2023-12-28", "close": 11.46, "volume": 430620.0}, {"date": "2023-12-29", "close": 11.32, "volume": 443763.0}, {"date": "2024-01-02", "close": 11.13, "volume": 596008.0}, {"date": "2024-01-03", "close": 10.94, "volume": 759733.0}, {"date": "2024-01-04", "close": 10.73, "volume": 727551.0}, {"date": "2024-01-05", "close": 10.7, "volume": 583245.0}, {"date": "2024-01-08", "close": 10.43, "volume": 572166.0}, {"date": "2024-01-09", "close": 10.05, "volume": 767516.0}, {"date": "2024-01-10", "close": 10.15, "volume": 616843.0}, {"date": "2024-01-11", "close": 10.1, "volume": 755908.0}, {"date": "2024-01-12", "close": 9.97, "volume": 714625.0}, {"date": "2024-01-16", "close": 9.69, "volume": 693091.0}, {"date": "2024-01-17", "close": 9.56, "volume": 740607.0}, {"date": "2024-01-18", "close": 9.76, "volume": 828999.0}, {"date": "2024-01-19", "close": 9.63, "volume": 1333757.0}, {"date": "2024-01-22", "close": 9.85, "volume": 964306.0}, {"date": "2024-01-23", "close": 9.86, "volume": 774739.0}, {"date": "2024-01-24", "close": 10.04, "volume": 1481073.0}, {"date": "2024-01-25", "close": 10.19, "volume": 1339327.0}, {"date": "2024-01-26", "close": 10.11, "volume": 589203.0}, {"date": "2024-01-29", "close": 10.2, "volume": 574644.0}, {"date": "2024-01-30", "close": 10.33, "volume": 1114016.0}, {"date": "2024-01-31", "close": 10.09, "volume": 1818600.0}, {"date": "2024-02-01", "close": 10.22, "volume": 1290934.0}, {"date": "2024-02-02", "close": 9.99, "volume": 884133.0}, {"date": "2024-02-05", "close": 9.66, "volume": 674402.0}, {"date": "2024-02-06", "close": 9.86, "volume": 671472.0}, {"date": "2024-02-07", "close": 9.62, "volume": 873110.0}, {"date": "2024-02-08", "close": 9.78, "volume": 726330.0}, {"date": "2024-02-09", "close": 9.7, "volume": 903325.0}, {"date": "2024-02-12", "close": 9.96, "volume": 868496.0}, {"date": "2024-02-13", "close": 9.53, "volume": 878301.0}, {"date": "2024-02-14", "close": 9.81, "volume": 1005424.0}, {"date": "2024-02-15", "close": 11.75, "volume": 3106848.0}, {"date": "2024-02-16", "close": 12.14, "volume": 1941260.0}, {"date": "2024-02-20", "close": 12.66, "volume": 2393871.0}, {"date": "2024-02-21", "close": 13.01, "volume": 1622123.0}, {"date": "2024-02-22", "close": 13.3, "volume": 1291212.0}, {"date": "2024-02-23", "close": 13.29, "volume": 1195519.0}, {"date": "2024-02-26", "close": 13.46, "volume": 1334497.0}, {"date": "2024-02-27", "close": 13.84, "volume": 1262854.0}, {"date": "2024-02-28", "close": 14.18, "volume": 1220576.0}, {"date": "2024-02-29", "close": 14.15, "volume": 1444320.0}, {"date": "2024-03-01", "close": 14.19, "volume": 1035199.0}, {"date": "2024-03-04", "close": 14.11, "volume": 1034619.0}, {"date": "2024-03-05", "close": 14.29, "volume": 930972.0}, {"date": "2024-03-06", "close": 14.58, "volume": 913558.0}, {"date": "2024-03-07", "close": 14.84, "volume": 818531.0}, {"date": "2024-03-08", "close": 14.73, "volume": 791558.0}, {"date": "2024-03-11", "close": 14.56, "volume": 857983.0}, {"date": "2024-03-12", "close": 14.57, "volume": 644055.0}, {"date": "2024-03-13", "close": 14.74, "volume": 1308200.0}, {"date": "2024-03-14", "close": 14.46, "volume": 1611118.0}, {"date": "2024-03-15", "close": 14.43, "volume": 10289680.0}, {"date": "2024-03-18", "close": 14.09, "volume": 1757248.0}, {"date": "2024-03-19", "close": 14.39, "volume": 1726876.0}, {"date": "2024-03-20", "close": 14.63, "volume": 1309927.0}, {"date": "2024-03-21", "close": 15.01, "volume": 1272248.0}, {"date": "2024-03-22", "close": 14.92, "volume": 952471.0}, {"date": "2024-03-25", "close": 15.13, "volume": 762157.0}, {"date": "2024-03-26", "close": 15.01, "volume": 714269.0}, {"date": "2024-03-27", "close": 15.25, "volume": 625198.0}, {"date": "2024-03-28", "close": 15.2, "volume": 1028365.0}, {"date": "2024-04-01", "close": 15.13, "volume": 809174.0}, {"date": "2024-04-02", "close": 15.01, "volume": 915102.0}, {"date": "2024-04-03", "close": 15.06, "volume": 1082391.0}, {"date": "2024-04-04", "close": 14.93, "volume": 613588.0}, {"date": "2024-04-05", "close": 15.16, "volume": 661042.0}, {"date": "2024-04-08", "close": 15.43, "volume": 620809.0}, {"date": "2024-04-09", "close": 15.24, "volume": 810769.0}, {"date": "2024-04-10", "close": 15.1, "volume": 769249.0}, {"date": "2024-04-11", "close": 14.99, "volume": 632292.0}, {"date": "2024-04-12", "close": 14.64, "volume": 587819.0}, {"date": "2024-04-15", "close": 14.98, "volume": 1349269.0}, {"date": "2024-04-16", "close": 14.9, "volume": 806015.0}, {"date": "2024-04-17", "close": 14.62, "volume": 622515.0}, {"date": "2024-04-18", "close": 14.73, "volume": 865905.0}, {"date": "2024-04-19", "close": 14.65, "volume": 666974.0}, {"date": "2024-04-22", "close": 14.53, "volume": 741989.0}, {"date": "2024-04-23", "close": 15.15, "volume": 792692.0}, {"date": "2024-04-24", "close": 14.77, "volume": 737192.0}, {"date": "2024-04-25", "close": 14.68, "volume": 623372.0}, {"date": "2024-04-26", "close": 14.63, "volume": 405045.0}, {"date": "2024-04-29", "close": 14.74, "volume": 629978.0}, {"date": "2024-04-30", "close": 14.11, "volume": 620420.0}, {"date": "2024-05-01", "close": 13.89, "volume": 624410.0}, {"date": "2024-05-02", "close": 14.26, "volume": 484530.0}, {"date": "2024-05-03", "close": 14.34, "volume": 460577.0}, {"date": "2024-05-06", "close": 14.58, "volume": 455420.0}, {"date": "2024-05-07", "close": 14.62, "volume": 586846.0}, {"date": "2024-05-08", "close": 14.71, "volume": 560694.0}, {"date": "2024-05-09", "close": 14.87, "volume": 933691.0}, {"date": "2024-05-10", "close": 13.28, "volume": 1540263.0}, {"date": "2024-05-13", "close": 13.78, "volume": 1080938.0}, {"date": "2024-05-14", "close": 13.71, "volume": 1324556.0}, {"date": "2024-05-15", "close": 13.94, "volume": 782109.0}, {"date": "2024-05-16", "close": 14.0, "volume": 724238.0}, {"date": "2024-05-17", "close": 13.62, "volume": 736746.0}, {"date": "2024-05-20", "close": 13.96, "volume": 608358.0}, {"date": "2024-05-21", "close": 14.33, "volume": 529938.0}, {"date": "2024-05-22", "close": 14.35, "volume": 714843.0}, {"date": "2024-05-23", "close": 14.09, "volume": 811778.0}, {"date": "2024-05-24", "close": 14.18, "volume": 579160.0}, {"date": "2024-05-28", "close": 14.37, "volume": 684763.0}, {"date": "2024-05-29", "close": 14.06, "volume": 596167.0}, {"date": "2024-05-30", "close": 14.14, "volume": 647816.0}, {"date": "2024-05-31", "close": 14.59, "volume": 716754.0}, {"date": "2024-06-03", "close": 14.09, "volume": 730996.0}, {"date": "2024-06-04", "close": 13.61, "volume": 924414.0}, {"date": "2024-06-05", "close": 13.57, "volume": 545262.0}, {"date": "2024-06-06", "close": 13.63, "volume": 801885.0}, {"date": "2024-06-07", "close": 13.5, "volume": 680147.0}, {"date": "2024-06-10", "close": 13.76, "volume": 462811.0}, {"date": "2024-06-11", "close": 13.78, "volume": 537853.0}, {"date": "2024-06-12", "close": 13.76, "volume": 875709.0}, {"date": "2024-06-13", "close": 13.5, "volume": 951389.0}, {"date": "2024-06-14", "close": 13.07, "volume": 745186.0}, {"date": "2024-06-17", "close": 13.21, "volume": 799559.0}, {"date": "2024-06-18", "close": 13.48, "volume": 744346.0}, {"date": "2024-06-20", "close": 13.27, "volume": 1006231.0}, {"date": "2024-06-21", "close": 13.31, "volume": 6796693.0}, {"date": "2024-06-24", "close": 13.52, "volume": 865423.0}, {"date": "2024-06-25", "close": 13.56, "volume": 598997.0}, {"date": "2024-06-26", "close": 13.48, "volume": 810090.0}, {"date": "2024-06-27", "close": 13.51, "volume": 594580.0}, {"date": "2024-06-28", "close": 13.73, "volume": 1550082.0}, {"date": "2024-07-01", "close": 13.49, "volume": 710646.0}, {"date": "2024-07-02", "close": 13.28, "volume": 843002.0}, {"date": "2024-07-03", "close": 13.53, "volume": 410047.0}, {"date": "2024-07-05", "close": 12.82, "volume": 632354.0}, {"date": "2024-07-08", "close": 13.09, "volume": 700260.0}, {"date": "2024-07-09", "close": 12.76, "volume": 591716.0}, {"date": "2024-07-10", "close": 13.14, "volume": 665554.0}, {"date": "2024-07-11", "close": 13.45, "volume": 652854.0}, {"date": "2024-07-12", "close": 13.54, "volume": 952661.0}, {"date": "2024-07-15", "close": 13.84, "volume": 619151.0}, {"date": "2024-07-16", "close": 14.4, "volume": 894838.0}, {"date": "2024-07-17", "close": 14.42, "volume": 775872.0}, {"date": "2024-07-18", "close": 14.31, "volume": 579739.0}, {"date": "2024-07-19", "close": 14.21, "volume": 2590631.0}, {"date": "2024-07-22", "close": 14.61, "volume": 781734.0}, {"date": "2024-07-23", "close": 14.5, "volume": 879833.0}, {"date": "2024-07-24", "close": 14.37, "volume": 672631.0}, {"date": "2024-07-25", "close": 14.86, "volume": 1067245.0}, {"date": "2024-07-26", "close": 15.11, "volume": 747154.0}, {"date": "2024-07-29", "close": 15.12, "volume": 565413.0}, {"date": "2024-07-30", "close": 15.33, "volume": 800175.0}, {"date": "2024-07-31", "close": 15.36, "volume": 1085554.0}, {"date": "2024-08-01", "close": 14.88, "volume": 843239.0}, {"date": "2024-08-02", "close": 14.14, "volume": 943588.0}, {"date": "2024-08-05", "close": 13.71, "volume": 1066401.0}, {"date": "2024-08-06", "close": 14.06, "volume": 1233380.0}, {"date": "2024-08-07", "close": 13.44, "volume": 1273768.0}, {"date": "2024-08-08", "close": 12.82, "volume": 967824.0}, {"date": "2024-08-09", "close": 12.82, "volume": 991721.0}, {"date": "2024-08-12", "close": 12.47, "volume": 982824.0}, {"date": "2024-08-13", "close": 12.55, "volume": 897137.0}, {"date": "2024-08-14", "close": 12.48, "volume": 761067.0}, {"date": "2024-08-15", "close": 12.79, "volume": 707369.0}, {"date": "2024-08-16", "close": 12.68, "volume": 839382.0}, {"date": "2024-08-19", "close": 12.99, "volume": 796709.0}, {"date": "2024-08-20", "close": 12.43, "volume": 1115751.0}, {"date": "2024-08-21", "close": 12.56, "volume": 694591.0}, {"date": "2024-08-22", "close": 12.55, "volume": 532790.0}, {"date": "2024-08-23", "close": 12.9, "volume": 652741.0}, {"date": "2024-08-26", "close": 13.1, "volume": 820246.0}, {"date": "2024-08-27", "close": 12.94, "volume": 470888.0}, {"date": "2024-08-28", "close": 12.76, "volume": 757927.0}, {"date": "2024-08-29", "close": 13.03, "volume": 659136.0}, {"date": "2024-08-30", "close": 13.02, "volume": 613402.0}, {"date": "2024-09-03", "close": 12.45, "volume": 755724.0}, {"date": "2024-09-04", "close": 12.25, "volume": 567664.0}, {"date": "2024-09-05", "close": 12.15, "volume": 595464.0}, {"date": "2024-09-06", "close": 12.03, "volume": 649100.0}, {"date": "2024-09-09", "close": 11.86, "volume": 868529.0}, {"date": "2024-09-10", "close": 11.87, "volume": 587748.0}, {"date": "2024-09-11", "close": 11.61, "volume": 643641.0}, {"date": "2024-09-12", "close": 11.88, "volume": 598808.0}, {"date": "2024-09-13", "close": 12.27, "volume": 698953.0}, {"date": "2024-09-16", "close": 12.5, "volume": 591464.0}, {"date": "2024-09-17", "close": 12.81, "volume": 718132.0}, {"date": "2024-09-18", "close": 12.81, "volume": 675306.0}, {"date": "2024-09-19", "close": 13.09, "volume": 635361.0}, {"date": "2024-09-20", "close": 13.02, "volume": 3812284.0}, {"date": "2024-09-23", "close": 12.88, "volume": 687019.0}, {"date": "2024-09-24", "close": 12.9, "volume": 594672.0}, {"date": "2024-09-25", "close": 12.51, "volume": 686129.0}, {"date": "2024-09-26", "close": 12.39, "volume": 1136210.0}, {"date": "2024-09-27", "close": 12.83, "volume": 669405.0}, {"date": "2024-09-30", "close": 12.93, "volume": 674535.0}, {"date": "2024-10-01", "close": 12.62, "volume": 829604.0}, {"date": "2024-10-02", "close": 12.75, "volume": 692531.0}, {"date": "2024-10-03", "close": 12.56, "volume": 429415.0}, {"date": "2024-10-04", "close": 12.67, "volume": 577701.0}, {"date": "2024-10-07", "close": 12.67, "volume": 372508.0}, {"date": "2024-10-08", "close": 12.44, "volume": 457547.0}, {"date": "2024-10-09", "close": 12.59, "volume": 386511.0}, {"date": "2024-10-10", "close": 12.71, "volume": 502604.0}, {"date": "2024-10-11", "close": 12.77, "volume": 357823.0}, {"date": "2024-10-14", "close": 12.77, "volume": 461536.0}, {"date": "2024-10-15", "close": 12.5, "volume": 454138.0}, {"date": "2024-10-16", "close": 12.47, "volume": 633464.0}, {"date": "2024-10-17", "close": 12.64, "volume": 830931.0}, {"date": "2024-10-18", "close": 12.43, "volume": 1620954.0}, {"date": "2024-10-21", "close": 12.22, "volume": 492753.0}, {"date": "2024-10-22", "close": 12.08, "volume": 450378.0}, {"date": "2024-10-23", "close": 11.97, "volume": 423973.0}, {"date": "2024-10-24", "close": 11.85, "volume": 1101927.0}, {"date": "2024-10-25", "close": 11.92, "volume": 713020.0}, {"date": "2024-10-28", "close": 11.98, "volume": 603685.0}, {"date": "2024-10-29", "close": 11.65, "volume": 776701.0}, {"date": "2024-10-30", "close": 11.64, "volume": 2489931.0}, {"date": "2024-10-31", "close": 11.83, "volume": 902849.0}, {"date": "2024-11-01", "close": 11.66, "volume": 758457.0}, {"date": "2024-11-04", "close": 11.87, "volume": 558144.0}, {"date": "2024-11-05", "close": 12.15, "volume": 491265.0}, {"date": "2024-11-06", "close": 13.75, "volume": 1357792.0}, {"date": "2024-11-07", "close": 13.74, "volume": 987241.0}, {"date": "2024-11-08", "close": 14.25, "volume": 1149104.0}, {"date": "2024-11-11", "close": 14.84, "volume": 912493.0}, {"date": "2024-11-12", "close": 14.91, "volume": 996184.0}, {"date": "2024-11-13", "close": 14.86, "volume": 669762.0}, {"date": "2024-11-14", "close": 14.59, "volume": 1282045.0}, {"date": "2024-11-15", "close": 14.37, "volume": 519395.0}, {"date": "2024-11-18", "close": 14.4, "volume": 525181.0}, {"date": "2024-11-19", "close": 14.36, "volume": 381981.0}, {"date": "2024-11-20", "close": 14.65, "volume": 410417.0}, {"date": "2024-11-21", "close": 14.71, "volume": 504709.0}, {"date": "2024-11-22", "close": 14.95, "volume": 640133.0}, {"date": "2024-11-25", "close": 14.99, "volume": 721191.0}, {"date": "2024-11-26", "close": 15.12, "volume": 620838.0}, {"date": "2024-11-27", "close": 15.13, "volume": 508123.0}, {"date": "2024-11-29", "close": 15.05, "volume": 515202.0}, {"date": "2024-12-02", "close": 15.18, "volume": 781109.0}, {"date": "2024-12-03", "close": 15.23, "volume": 582929.0}, {"date": "2024-12-04", "close": 15.17, "volume": 648274.0}, {"date": "2024-12-05", "close": 14.86, "volume": 398551.0}, {"date": "2024-12-06", "close": 14.63, "volume": 414588.0}, {"date": "2024-12-09", "close": 14.76, "volume": 477027.0}, {"date": "2024-12-10", "close": 14.88, "volume": 627944.0}, {"date": "2024-12-11", "close": 14.94, "volume": 385236.0}, {"date": "2024-12-12", "close": 14.56, "volume": 395499.0}, {"date": "2024-12-13", "close": 14.42, "volume": 582953.0}, {"date": "2024-12-16", "close": 14.27, "volume": 630101.0}, {"date": "2024-12-17", "close": 13.8, "volume": 733604.0}, {"date": "2024-12-18", "close": 13.54, "volume": 1064333.0}, {"date": "2024-12-19", "close": 13.25, "volume": 695674.0}, {"date": "2024-12-20", "close": 12.89, "volume": 4801723.0}, {"date": "2024-12-23", "close": 13.07, "volume": 754578.0}, {"date": "2024-12-24", "close": 13.11, "volume": 206919.0}, {"date": "2024-12-26", "close": 13.13, "volume": 392759.0}, {"date": "2024-12-27", "close": 12.91, "volume": 400432.0}, {"date": "2024-12-30", "close": 12.91, "volume": 492036.0}, {"date": "2024-12-31", "close": 13.01, "volume": 335781.0}, {"date": "2025-01-02", "close": 12.95, "volume": 337269.0}, {"date": "2025-01-03", "close": 13.11, "volume": 420186.0}, {"date": "2025-01-06", "close": 13.02, "volume": 524107.0}, {"date": "2025-01-07", "close": 12.94, "volume": 470403.0}, {"date": "2025-01-08", "close": 12.96, "volume": 494185.0}, {"date": "2025-01-10", "close": 12.83, "volume": 571976.0}, {"date": "2025-01-13", "close": 13.15, "volume": 535204.0}, {"date": "2025-01-14", "close": 13.42, "volume": 681508.0}, {"date": "2025-01-15", "close": 13.49, "volume": 2906121.0}, {"date": "2025-01-16", "close": 13.57, "volume": 717182.0}, {"date": "2025-01-17", "close": 13.72, "volume": 4550111.0}, {"date": "2025-01-21", "close": 13.96, "volume": 675661.0}, {"date": "2025-01-22", "close": 13.58, "volume": 748969.0}, {"date": "2025-01-23", "close": 13.8, "volume": 963779.0}, {"date": "2025-01-24", "close": 15.07, "volume": 1559497.0}, {"date": "2025-01-27", "close": 14.91, "volume": 1470977.0}, {"date": "2025-01-28", "close": 14.81, "volume": 924447.0}, {"date": "2025-01-29", "close": 15.01, "volume": 1354938.0}, {"date": "2025-01-30", "close": 15.34, "volume": 795840.0}, {"date": "2025-01-31", "close": 14.88, "volume": 1306664.0}, {"date": "2025-02-03", "close": 14.91, "volume": 795760.0}, {"date": "2025-02-04", "close": 15.1, "volume": 895683.0}, {"date": "2025-02-05", "close": 14.81, "volume": 901362.0}, {"date": "2025-02-06", "close": 14.3, "volume": 1066342.0}, {"date": "2025-02-07", "close": 14.07, "volume": 747495.0}, {"date": "2025-02-10", "close": 14.05, "volume": 790189.0}, {"date": "2025-02-11", "close": 14.43, "volume": 632258.0}, {"date": "2025-02-12", "close": 14.14, "volume": 1071375.0}, {"date": "2025-02-13", "close": 16.98, "volume": 2228760.0}, {"date": "2025-02-14", "close": 17.18, "volume": 1590380.0}, {"date": "2025-02-18", "close": 17.59, "volume": 1334244.0}, {"date": "2025-02-19", "close": 17.42, "volume": 931341.0}, {"date": "2025-02-20", "close": 17.5, "volume": 1245523.0}, {"date": "2025-02-21", "close": 17.43, "volume": 1548380.0}, {"date": "2025-02-24", "close": 16.8, "volume": 1290057.0}, {"date": "2025-02-25", "close": 16.06, "volume": 1314001.0}, {"date": "2025-02-26", "close": 16.12, "volume": 1087993.0}, {"date": "2025-02-27", "close": 16.0, "volume": 827796.0}, {"date": "2025-02-28", "close": 15.98, "volume": 1056952.0}, {"date": "2025-03-03", "close": 15.11, "volume": 804944.0}, {"date": "2025-03-04", "close": 15.05, "volume": 1042955.0}, {"date": "2025-03-05", "close": 15.13, "volume": 801628.0}, {"date": "2025-03-06", "close": 15.06, "volume": 792576.0}, {"date": "2025-03-07", "close": 15.31, "volume": 922352.0}, {"date": "2025-03-10", "close": 14.85, "volume": 806033.0}, {"date": "2025-03-11", "close": 15.11, "volume": 1028556.0}, {"date": "2025-03-12", "close": 14.91, "volume": 892790.0}, {"date": "2025-03-13", "close": 14.46, "volume": 1054452.0}, {"date": "2025-03-14", "close": 14.91, "volume": 935644.0}, {"date": "2025-03-17", "close": 15.13, "volume": 761235.0}, {"date": "2025-03-18", "close": 15.18, "volume": 835477.0}, {"date": "2025-03-19", "close": 16.1, "volume": 1433033.0}, {"date": "2025-03-20", "close": 16.33, "volume": 1285867.0}, {"date": "2025-03-21", "close": 16.03, "volume": 5758255.0}, {"date": "2025-03-24", "close": 16.64, "volume": 1349207.0}, {"date": "2025-03-25", "close": 16.96, "volume": 1102919.0}, {"date": "2025-03-26", "close": 17.15, "volume": 871967.0}, {"date": "2025-03-27", "close": 17.3, "volume": 1044531.0}, {"date": "2025-03-28", "close": 17.05, "volume": 771997.0}, {"date": "2025-03-31", "close": 17.08, "volume": 1115556.0}, {"date": "2025-04-01", "close": 17.29, "volume": 744442.0}, {"date": "2025-04-02", "close": 17.31, "volume": 949502.0}, {"date": "2025-04-03", "close": 16.04, "volume": 964845.0}, {"date": "2025-04-04", "close": 14.78, "volume": 1700981.0}, {"date": "2025-04-07", "close": 14.42, "volume": 1495238.0}, {"date": "2025-04-08", "close": 14.18, "volume": 1297830.0}, {"date": "2025-04-09", "close": 15.66, "volume": 1308874.0}, {"date": "2025-04-10", "close": 15.09, "volume": 913831.0}, {"date": "2025-04-11", "close": 15.37, "volume": 723367.0}, {"date": "2025-04-14", "close": 15.23, "volume": 770794.0}, {"date": "2025-04-15", "close": 15.36, "volume": 1560151.0}, {"date": "2025-04-16", "close": 15.59, "volume": 1570947.0}, {"date": "2025-04-17", "close": 15.87, "volume": 3501923.0}, {"date": "2025-04-21", "close": 15.22, "volume": 1081446.0}, {"date": "2025-04-22", "close": 15.52, "volume": 1174851.0}, {"date": "2025-04-23", "close": 15.48, "volume": 827303.0}, {"date": "2025-04-24", "close": 15.98, "volume": 655558.0}, {"date": "2025-04-25", "close": 16.12, "volume": 587636.0}, {"date": "2025-04-28", "close": 16.25, "volume": 897488.0}, {"date": "2025-04-29", "close": 16.33, "volume": 573292.0}, {"date": "2025-04-30", "close": 15.87, "volume": 1358204.0}, {"date": "2025-05-01", "close": 16.09, "volume": 839233.0}, {"date": "2025-05-02", "close": 16.53, "volume": 516965.0}, {"date": "2025-05-05", "close": 16.07, "volume": 625517.0}, {"date": "2025-05-06", "close": 16.03, "volume": 863740.0}, {"date": "2025-05-07", "close": 14.66, "volume": 1611658.0}, {"date": "2025-05-08", "close": 14.54, "volume": 1763535.0}, {"date": "2025-05-09", "close": 14.61, "volume": 1280933.0}, {"date": "2025-05-12", "close": 15.14, "volume": 1258383.0}, {"date": "2025-05-13", "close": 15.57, "volume": 820306.0}, {"date": "2025-05-14", "close": 15.59, "volume": 725365.0}, {"date": "2025-05-15", "close": 15.34, "volume": 1307540.0}, {"date": "2025-05-16", "close": 15.27, "volume": 614386.0}, {"date": "2025-05-19", "close": 15.1, "volume": 615149.0}, {"date": "2025-05-20", "close": 15.12, "volume": 908460.0}, {"date": "2025-05-21", "close": 14.77, "volume": 660957.0}, {"date": "2025-05-22", "close": 14.59, "volume": 627610.0}, {"date": "2025-05-23", "close": 14.56, "volume": 526901.0}, {"date": "2025-05-27", "close": 14.79, "volume": 857458.0}, {"date": "2025-05-28", "close": 14.6, "volume": 698719.0}, {"date": "2025-05-29", "close": 14.57, "volume": 521551.0}, {"date": "2025-05-30", "close": 14.42, "volume": 622308.0}, {"date": "2025-06-02", "close": 14.4, "volume": 564405.0}, {"date": "2025-06-03", "close": 14.73, "volume": 606922.0}, {"date": "2025-06-04", "close": 14.47, "volume": 576905.0}, {"date": "2025-06-05", "close": 14.47, "volume": 632731.0}, {"date": "2025-06-06", "close": 14.74, "volume": 399754.0}, {"date": "2025-06-09", "close": 14.81, "volume": 573402.0}, {"date": "2025-06-10", "close": 14.87, "volume": 537488.0}, {"date": "2025-06-11", "close": 15.1, "volume": 674174.0}, {"date": "2025-06-12", "close": 15.04, "volume": 548485.0}, {"date": "2025-06-13", "close": 15.07, "volume": 775694.0}, {"date": "2025-06-16", "close": 15.49, "volume": 841083.0}, {"date": "2025-06-17", "close": 15.5, "volume": 973079.0}, {"date": "2025-06-18", "close": 15.0, "volume": 856999.0}, {"date": "2025-06-20", "close": 15.21, "volume": 2382046.0}, {"date": "2025-06-23", "close": 15.04, "volume": 845561.0}, {"date": "2025-06-24", "close": 15.23, "volume": 539018.0}, {"date": "2025-06-25", "close": 14.6, "volume": 669517.0}, {"date": "2025-06-26", "close": 15.06, "volume": 633401.0}, {"date": "2025-06-27", "close": 15.83, "volume": 3671445.0}, {"date": "2025-06-30", "close": 14.83, "volume": 2823704.0}, {"date": "2025-07-01", "close": 14.29, "volume": 1871644.0}, {"date": "2025-07-02", "close": 14.42, "volume": 1720748.0}, {"date": "2025-07-03", "close": 14.13, "volume": 1071774.0}, {"date": "2025-07-07", "close": 13.67, "volume": 1088125.0}, {"date": "2025-07-08", "close": 14.15, "volume": 1628172.0}, {"date": "2025-07-09", "close": 14.0, "volume": 1153564.0}, {"date": "2025-07-10", "close": 13.84, "volume": 1050640.0}, {"date": "2025-07-11", "close": 13.65, "volume": 996517.0}, {"date": "2025-07-14", "close": 13.99, "volume": 2235269.0}, {"date": "2025-07-15", "close": 14.4, "volume": 2101955.0}, {"date": "2025-07-16", "close": 14.51, "volume": 1904520.0}, {"date": "2025-07-17", "close": 14.83, "volume": 1592336.0}, {"date": "2025-07-18", "close": 14.91, "volume": 2132512.0}, {"date": "2025-07-21", "close": 14.81, "volume": 1430063.0}, {"date": "2025-07-22", "close": 15.12, "volume": 1327604.0}, {"date": "2025-07-23", "close": 15.26, "volume": 1258177.0}, {"date": "2025-07-24", "close": 15.45, "volume": 1384468.0}, {"date": "2025-07-25", "close": 15.13, "volume": 958340.0}, {"date": "2025-07-28", "close": 15.84, "volume": 1414677.0}, {"date": "2025-07-29", "close": 16.01, "volume": 1373676.0}, {"date": "2025-07-30", "close": 15.72, "volume": 958907.0}, {"date": "2025-07-31", "close": 15.56, "volume": 1514528.0}, {"date": "2025-08-01", "close": 14.74, "volume": 1643196.0}, {"date": "2025-08-04", "close": 14.88, "volume": 1218023.0}, {"date": "2025-08-05", "close": 15.24, "volume": 1139140.0}, {"date": "2025-08-06", "close": 14.1, "volume": 3433543.0}, {"date": "2025-08-07", "close": 14.87, "volume": 1870733.0}, {"date": "2025-08-08", "close": 14.97, "volume": 1209503.0}, {"date": "2025-08-11", "close": 14.37, "volume": 1111806.0}, {"date": "2025-08-12", "close": 14.82, "volume": 1022090.0}, {"date": "2025-08-13", "close": 14.99, "volume": 1200783.0}, {"date": "2025-08-14", "close": 14.89, "volume": 1793321.0}, {"date": "2025-08-15", "close": 14.49, "volume": 1150632.0}, {"date": "2025-08-18", "close": 14.66, "volume": 661753.0}, {"date": "2025-08-19", "close": 14.8, "volume": 759230.0}, {"date": "2025-08-20", "close": 14.96, "volume": 1303439.0}, {"date": "2025-08-21", "close": 15.02, "volume": 1180296.0}, {"date": "2025-08-22", "close": 15.82, "volume": 907015.0}, {"date": "2025-08-25", "close": 15.66, "volume": 879767.0}, {"date": "2025-08-26", "close": 15.9, "volume": 685510.0}, {"date": "2025-08-27", "close": 15.95, "volume": 705892.0}, {"date": "2025-08-28", "close": 16.2, "volume": 649516.0}, {"date": "2025-08-29", "close": 16.0, "volume": 676518.0}, {"date": "2025-09-02", "close": 15.77, "volume": 616460.0}, {"date": "2025-09-03", "close": 15.55, "volume": 655010.0}, {"date": "2025-09-04", "close": 16.01, "volume": 719207.0}, {"date": "2025-09-05", "close": 15.95, "volume": 875665.0}, {"date": "2025-09-08", "close": 15.78, "volume": 916513.0}, {"date": "2025-09-09", "close": 15.28, "volume": 1056940.0}, {"date": "2025-09-10", "close": 15.29, "volume": 918732.0}, {"date": "2025-09-11", "close": 15.72, "volume": 926095.0}, {"date": "2025-09-12", "close": 15.28, "volume": 717404.0}, {"date": "2025-09-15", "close": 15.35, "volume": 1070210.0}, {"date": "2025-09-16", "close": 15.4, "volume": 1169731.0}, {"date": "2025-09-17", "close": 15.2, "volume": 1494610.0}, {"date": "2025-09-18", "close": 15.49, "volume": 1431216.0}, {"date": "2025-09-19", "close": 15.09, "volume": 1978489.0}, {"date": "2025-09-22", "close": 15.42, "volume": 1155078.0}, {"date": "2025-09-23", "close": 15.47, "volume": 1092884.0}, {"date": "2025-09-24", "close": 15.5, "volume": 1350186.0}, {"date": "2025-09-25", "close": 15.35, "volume": 1103240.0}, {"date": "2025-09-26", "close": 15.5, "volume": 1392126.0}, {"date": "2025-09-29", "close": 15.24, "volume": 1087752.0}, {"date": "2025-09-30", "close": 15.25, "volume": 690912.0}, {"date": "2025-10-01", "close": 15.4, "volume": 946384.0}, {"date": "2025-10-02", "close": 15.32, "volume": 1327141.0}, {"date": "2025-10-03", "close": 15.77, "volume": 1016905.0}, {"date": "2025-10-06", "close": 15.91, "volume": 1095650.0}, {"date": "2025-10-07", "close": 15.51, "volume": 1093652.0}, {"date": "2025-10-08", "close": 15.66, "volume": 778108.0}, {"date": "2025-10-09", "close": 14.69, "volume": 952374.0}, {"date": "2025-10-10", "close": 13.95, "volume": 1207781.0}, {"date": "2025-10-13", "close": 14.08, "volume": 957614.0}, {"date": "2025-10-14", "close": 13.99, "volume": 978863.0}, {"date": "2025-10-15", "close": 13.98, "volume": 1460109.0}, {"date": "2025-10-16", "close": 14.1, "volume": 1487077.0}, {"date": "2025-10-17", "close": 14.08, "volume": 3440462.0}, {"date": "2025-10-20", "close": 14.3, "volume": 997643.0}, {"date": "2025-10-21", "close": 14.59, "volume": 775480.0}, {"date": "2025-10-22", "close": 14.74, "volume": 967573.0}, {"date": "2025-10-23", "close": 15.16, "volume": 927569.0}, {"date": "2025-10-24", "close": 15.28, "volume": 842318.0}, {"date": "2025-10-27", "close": 14.69, "volume": 1288264.0}, {"date": "2025-10-28", "close": 14.72, "volume": 777111.0}, {"date": "2025-10-29", "close": 14.75, "volume": 788678.0}, {"date": "2025-10-30", "close": 14.77, "volume": 925636.0}, {"date": "2025-10-31", "close": 14.7, "volume": 978480.0}, {"date": "2025-11-03", "close": 14.7, "volume": 1019552.0}, {"date": "2025-11-04", "close": 14.6, "volume": 1339175.0}, {"date": "2025-11-05", "close": 14.56, "volume": 4365645.0}, {"date": "2025-11-06", "close": 13.57, "volume": 6179835.0}, {"date": "2025-11-07", "close": 13.68, "volume": 16858880.0}, {"date": "2025-11-10", "close": 13.13, "volume": 4149349.0}, {"date": "2025-11-11", "close": 12.9, "volume": 3273311.0}, {"date": "2025-11-12", "close": 12.96, "volume": 3632180.0}, {"date": "2025-11-13", "close": 12.57, "volume": 3079885.0}, {"date": "2025-11-14", "close": 12.49, "volume": 2620571.0}, {"date": "2025-11-17", "close": 12.18, "volume": 2572577.0}, {"date": "2025-11-18", "close": 12.26, "volume": 2282837.0}, {"date": "2025-11-19", "close": 12.58, "volume": 1998106.0}, {"date": "2025-11-20", "close": 12.42, "volume": 1971150.0}, {"date": "2025-11-21", "close": 13.35, "volume": 2951039.0}, {"date": "2025-11-24", "close": 13.87, "volume": 3389826.0}, {"date": "2025-11-25", "close": 13.94, "volume": 2222543.0}, {"date": "2025-11-26", "close": 13.87, "volume": 2254132.0}, {"date": "2025-11-28", "close": 13.96, "volume": 689863.0}, {"date": "2025-12-01", "close": 13.88, "volume": 1754015.0}, {"date": "2025-12-02", "close": 14.03, "volume": 2039927.0}, {"date": "2025-12-03", "close": 14.18, "volume": 1845981.0}, {"date": "2025-12-04", "close": 14.3, "volume": 1921581.0}, {"date": "2025-12-05", "close": 13.95, "volume": 1713453.0}, {"date": "2025-12-08", "close": 13.81, "volume": 1824978.0}, {"date": "2025-12-09", "close": 13.95, "volume": 1694370.0}, {"date": "2025-12-10", "close": 14.17, "volume": 1778336.0}, {"date": "2025-12-11", "close": 14.27, "volume": 1706065.0}, {"date": "2025-12-12", "close": 14.3, "volume": 2206224.0}, {"date": "2025-12-15", "close": 14.08, "volume": 1920621.0}, {"date": "2025-12-16", "close": 13.78, "volume": 1889889.0}, {"date": "2025-12-17", "close": 14.02, "volume": 1934829.0}, {"date": "2025-12-18", "close": 13.44, "volume": 2028588.0}, {"date": "2025-12-19", "close": 13.69, "volume": 4649369.0}, {"date": "2025-12-22", "close": 13.53, "volume": 1473159.0}, {"date": "2025-12-23", "close": 13.62, "volume": 1559211.0}, {"date": "2025-12-24", "close": 13.79, "volume": 944340.0}, {"date": "2025-12-26", "close": 13.75, "volume": 1199644.0}, {"date": "2025-12-29", "close": 13.57, "volume": 1095883.0}, {"date": "2025-12-30", "close": 13.45, "volume": 1462056.0}, {"date": "2025-12-31", "close": 13.25, "volume": 1245896.0}, {"date": "2026-01-02", "close": 13.36, "volume": 1695157.0}, {"date": "2026-01-05", "close": 13.73, "volume": 4382595.0}, {"date": "2026-01-06", "close": 13.57, "volume": 2159199.0}, {"date": "2026-01-07", "close": 13.13, "volume": 2220046.0}, {"date": "2026-01-08", "close": 13.7, "volume": 1843567.0}, {"date": "2026-01-09", "close": 13.57, "volume": 1492116.0}, {"date": "2026-01-12", "close": 13.52, "volume": 1837956.0}, {"date": "2026-01-13", "close": 13.43, "volume": 1360154.0}, {"date": "2026-01-14", "close": 13.8, "volume": 3877070.0}, {"date": "2026-01-15", "close": 14.34, "volume": 2760082.0}, {"date": "2026-01-16", "close": 14.34, "volume": 6450497.0}, {"date": "2026-01-20", "close": 14.11, "volume": 2024175.0}, {"date": "2026-01-21", "close": 14.41, "volume": 2090781.0}, {"date": "2026-01-22", "close": 14.62, "volume": 1864275.0}, {"date": "2026-01-23", "close": 14.61, "volume": 1790534.0}, {"date": "2026-01-26", "close": 14.41, "volume": 1361701.0}, {"date": "2026-01-27", "close": 14.83, "volume": 1621868.0}, {"date": "2026-01-28", "close": 14.88, "volume": 2427397.0}, {"date": "2026-01-29", "close": 15.07, "volume": 2261402.0}, {"date": "2026-01-30", "close": 15.19, "volume": 5196598.0}, {"date": "2026-02-02", "close": 15.56, "volume": 2178709.0}, {"date": "2026-02-03", "close": 15.77, "volume": 1570743.0}, {"date": "2026-02-04", "close": 16.05, "volume": 1427979.0}, {"date": "2026-02-05", "close": 16.28, "volume": 2559401.0}, {"date": "2026-02-06", "close": 16.76, "volume": 1789041.0}, {"date": "2026-02-09", "close": 16.87, "volume": 2161109.0}, {"date": "2026-02-10", "close": 16.36, "volume": 2365973.0}, {"date": "2026-02-11", "close": 16.57, "volume": 2485949.0}, {"date": "2026-02-12", "close": 16.16, "volume": 1534004.0}, {"date": "2026-02-13", "close": 16.43, "volume": 1570179.0}, {"date": "2026-02-17", "close": 16.13, "volume": 1352248.0}, {"date": "2026-02-18", "close": 16.17, "volume": 2731236.0}, {"date": "2026-02-19", "close": 16.36, "volume": 1945711.0}, {"date": "2026-02-20", "close": 13.23, "volume": 10647600.0}, {"date": "2026-02-23", "close": 11.85, "volume": 14211800.0}, {"date": "2026-02-24", "close": 11.87, "volume": 7342446.0}, {"date": "2026-02-25", "close": 11.68, "volume": 4531981.0}, {"date": "2026-02-26", "close": 11.86, "volume": 4225985.0}, {"date": "2026-02-27", "close": 11.78, "volume": 5707031.0}, {"date": "2026-03-02", "close": 12.06, "volume": 5943326.0}, {"date": "2026-03-03", "close": 12.33, "volume": 4034845.0}, {"date": "2026-03-04", "close": 12.44, "volume": 3796353.0}, {"date": "2026-03-05", "close": 12.05, "volume": 3326807.0}, {"date": "2026-03-06", "close": 11.57, "volume": 4052034.0}, {"date": "2026-03-09", "close": 11.82, "volume": 3546082.0}, {"date": "2026-03-10", "close": 11.63, "volume": 3209063.0}, {"date": "2026-03-11", "close": 11.65, "volume": 2220139.0}, {"date": "2026-03-12", "close": 11.29, "volume": 3028352.0}, {"date": "2026-03-13", "close": 11.39, "volume": 3180803.0}, {"date": "2026-03-16", "close": 11.2, "volume": 3061170.0}, {"date": "2026-03-17", "close": 11.12, "volume": 5042278.0}, {"date": "2026-03-18", "close": 11.65, "volume": 4023218.0}, {"date": "2026-03-19", "close": 11.8, "volume": 3952403.0}, {"date": "2026-03-20", "close": 11.55, "volume": 4249769.0}, {"date": "2026-03-23", "close": 11.75, "volume": 2899948.0}, {"date": "2026-03-24", "close": 11.99, "volume": 3837978.0}, {"date": "2026-03-25", "close": 12.12, "volume": 2561036.0}, {"date": "2026-03-26", "close": 12.02, "volume": 2846304.0}, {"date": "2026-03-27", "close": 12.25, "volume": 2670748.0}, {"date": "2026-03-30", "close": 11.62, "volume": 3319970.0}, {"date": "2026-03-31", "close": 11.91, "volume": 2552848.0}, {"date": "2026-04-01", "close": 11.84, "volume": 2199075.0}, {"date": "2026-04-02", "close": 12.08, "volume": 2105142.0}, {"date": "2026-04-06", "close": 12.18, "volume": 2400026.0}, {"date": "2026-04-07", "close": 12.28, "volume": 2624649.0}, {"date": "2026-04-08", "close": 12.3, "volume": 3492134.0}, {"date": "2026-04-09", "close": 12.25, "volume": 2879873.0}, {"date": "2026-04-10", "close": 12.21, "volume": 2578042.0}, {"date": "2026-04-13", "close": 12.38, "volume": 1696029.0}, {"date": "2026-04-14", "close": 11.96, "volume": 2003740.0}, {"date": "2026-04-15", "close": 11.98, "volume": 3300358.0}, {"date": "2026-04-16", "close": 11.89, "volume": 2510438.0}, {"date": "2026-04-17", "close": 11.95, "volume": 5132061.0}, {"date": "2026-04-20", "close": 12.0, "volume": 3636079.0}, {"date": "2026-04-21", "close": 11.94, "volume": 2461520.0}, {"date": "2026-04-22", "close": 12.28, "volume": 2675927.0}, {"date": "2026-04-23", "close": 12.44, "volume": 1449417.0}, {"date": "2026-04-24", "close": 12.71, "volume": 2726705.0}, {"date": "2026-04-27", "close": 12.71, "volume": 2423027.0}, {"date": "2026-04-28", "close": 12.94, "volume": 3015345.0}, {"date": "2026-04-29", "close": 13.1, "volume": 2768950.0}, {"date": "2026-04-30", "close": 13.49, "volume": 4485809.0}, {"date": "2026-05-01", "close": 13.41, "volume": 2754222.0}, {"date": "2026-05-04", "close": 13.42, "volume": 2860265.0}, {"date": "2026-05-05", "close": 13.61, "volume": 2673476.0}, {"date": "2026-05-06", "close": 13.5, "volume": 3980718.0}, {"date": "2026-05-07", "close": 13.05, "volume": 8327600.0}, {"date": "2026-05-08", "close": 13.07, "volume": 4913957.0}, {"date": "2026-05-11", "close": 13.13, "volume": 4191464.0}, {"date": "2026-05-12", "close": 13.36, "volume": 3292282.0}, {"date": "2026-05-13", "close": 13.14, "volume": 3239960.0}, {"date": "2026-05-14", "close": 13.33, "volume": 3692282.0}, {"date": "2026-05-15", "close": 13.14, "volume": 3161991.0}, {"date": "2026-05-18", "close": 13.03, "volume": 2031483.0}, {"date": "2026-05-19", "close": 13.03, "volume": 2873742.0}, {"date": "2026-05-20", "close": 13.2, "volume": 2613495.0}, {"date": "2026-05-21", "close": 12.89, "volume": 4833297.0}, {"date": "2026-05-22", "close": 13.07, "volume": 2192442.0}, {"date": "2026-05-26", "close": 13.17, "volume": 3062855.0}, {"date": "2026-05-27", "close": 13.11, "volume": 3442098.0}, {"date": "2026-05-28", "close": 13.26, "volume": 3571336.0}, {"date": "2026-05-29", "close": 12.79, "volume": 4025543.0}, {"date": "2026-06-01", "close": 12.93, "volume": 3251035.0}, {"date": "2026-06-02", "close": 13.3, "volume": 2777723.0}, {"date": "2026-06-03", "close": 13.23, "volume": 2458263.0}, {"date": "2026-06-04", "close": 13.5, "volume": 2820709.0}, {"date": "2026-06-05", "close": 13.23, "volume": 1949055.0}, {"date": "2026-06-08", "close": 13.65, "volume": 1983467.0}, {"date": "2026-06-09", "close": 13.49, "volume": 3210831.0}, {"date": "2026-06-10", "close": 13.8, "volume": 3219886.0}, {"date": "2026-06-11", "close": 13.66, "volume": 2050300.0}, {"date": "2026-06-12", "close": 14.03, "volume": 2600306.0}, {"date": "2026-06-15", "close": 13.7, "volume": 3375435.0}, {"date": "2026-06-16", "close": 13.49, "volume": 2389207.0}, {"date": "2026-06-17", "close": 13.52, "volume": 3404259.0}, {"date": "2026-06-18", "close": 13.5, "volume": 7293142.0}, {"date": "2026-06-22", "close": 13.71, "volume": 4833808.0}, {"date": "2026-06-23", "close": 13.41, "volume": 4067274.0}, {"date": "2026-06-24", "close": 13.09, "volume": 6526102.0}, {"date": "2026-06-25", "close": 13.45, "volume": 2022799.0}, {"date": "2026-06-26", "close": 13.55, "volume": 5002209.0}, {"date": "2026-06-29", "close": 13.12, "volume": 1927900.0}, {"date": "2026-06-30", "close": 12.97, "volume": 3220782.0}, {"date": "2026-07-01", "close": 12.8, "volume": 2150264.0}, {"date": "2026-07-02", "close": 12.6, "volume": 2941045.0}, {"date": "2026-07-06", "close": 12.81, "volume": 3304233.0}, {"date": "2026-07-07", "close": 12.66, "volume": 2346022.0}, {"date": "2026-07-08", "close": 12.9, "volume": 2190251.0}, {"date": "2026-07-09", "close": 12.84, "volume": 1465365.0}, {"date": "2026-07-10", "close": 13.05, "volume": 1434793.0}, {"date": "2026-07-13", "close": 13.05, "volume": 1673991.0}, {"date": "2026-07-14", "close": 13.12, "volume": 1520516.0}, {"date": "2026-07-15", "close": 13.6, "volume": 2712085.0}, {"date": "2026-07-16", "close": 13.87, "volume": 2388231.0}, {"date": "2026-07-17", "close": 13.93, "volume": 3893777.0}, {"date": "2026-07-20", "close": 13.96, "volume": 2144602.0}, {"date": "2026-07-21", "close": 14.25, "volume": 1780168.0}, {"date": "2026-07-22", "close": 14.24, "volume": 1557738.0}, {"date": "2026-07-23", "close": 14.4, "volume": 3152584.0}, {"date": "2026-07-24", "close": 14.41, "volume": 1969759.0}], "refreshing": true}