{"ticker": "DNUT", "overview": {"cik": "1857154", "ticker": "DNUT", "name": "Krispy Kreme, Inc.", "industry": "Retail-Food Stores", "country": "United States", "sic": "5400", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001857154-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001857154-26-000044", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0002148039-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002117193-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002086546-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074588", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-074587", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001907996-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001750504-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001842463-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001552354-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001548438-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001518594-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001868524-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001869793-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001715241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002117193-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002057166-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002053090-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002086546-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001980019-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002027259-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-12", "title": "FORM 3/A", "accession": "0001552354-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001857154-26-000039", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001857154-26-000036", "price_sensitive": false}]}, "description": "Krispy Kreme, Inc. trades as DNUT on the NASDAQ and is registered in the United States, classified under Retail-Food Stores (SIC 5400). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DNUT", "has_prices": true, "as_of": "2026-08-07", "last": 3.34, "prev_close": 3.23, "change": 0.10999999999999988, "change_pct": 0.03405572755417953, "session_volume": 4443684.0, "vwap_5": 3.1726474716624358, "vwap_20": 3.223425977048713, "vwap_60": 3.454430091806536, "vwap_250": 3.7086580900006214, "high_52w": 4.7, "low_52w": 2.92, "avg_volume_20": 2782244.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000872786-26-000027", "src": "13DG", "ticker": "DNUT", "cik": "1857154", "company": "Krispy Kreme, Inc.", "company_raw": "Krispy Kreme, Inc.", "who": "Paribas Bnp", "who_key": "BNP PARIBAS", "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": "Retail-Food Stores", "country": "United States", "headline": "BNP PARIBAS takes a 8.87% passive stake in DNUT", "source_url": "https://www.sec.gov/Archives/edgar/data/872786/0000872786-26-000027-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001104659-26-074587", "src": "13DG", "ticker": "DNUT", "cik": "1857154", "company": "Krispy Kreme, Inc.", "company_raw": "Krispy Kreme, Inc.", "who": "JAB Holdings B.V.", "who_key": "JAB Holdings B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Food Stores", "country": "United States", "headline": "JAB Holdings B.V. moves to a 43.03% activist stake in DNUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579134/0001104659-26-074587-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206802}, {"id": "13DG-0000872786-26-000019", "src": "13DG", "ticker": "DNUT", "cik": "1857154", "company": "Krispy Kreme, Inc.", "company_raw": "Krispy Kreme, Inc.", "who": "Paribas Bnp", "who_key": "BNP PARIBAS", "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": "Retail-Food Stores", "country": "United States", "headline": "BNP PARIBAS takes a 8.88% passive stake in DNUT", "source_url": "https://www.sec.gov/Archives/edgar/data/872786/0000872786-26-000019-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "HOUSE-2026-20034217-T2", "src": "CONGRESS", "ticker": "DNUT", "cik": "", "company": "Krispy Kreme, Inc.", "company_raw": "3/12/2026$15,001 -\n$50,000\nF S: New\nKrispy Kreme, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore dumps DNUT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "HOUSE-2026-20034034-T4", "src": "CONGRESS", "ticker": "DNUT", "cik": "", "company": "Krispy Kreme, Inc.", "company_raw": "1/23/2026$15,001 -\n$50,000\nF S: New\nKrispy Kreme, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in DNUT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379602}, {"id": "HOUSE-2025-20033413-T5", "src": "CONGRESS", "ticker": "DNUT", "cik": "", "company": "Krispy Kreme, Inc.", "company_raw": "-\n$50,000\nF S: New\nS O: Schwab One\nKrispy Kreme, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore offloads DNUT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542322}, {"id": "HOUSE-2025-20031020-T11", "src": "CONGRESS", "ticker": "DNUT", "cik": "", "company": "Krispy Kreme, Inc.", "company_raw": "09/02/2025$1,001 - $15,000\nF S: New\nKrispy Kreme, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore adds DNUT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656082}, {"id": "HOUSE-2025-20031020-T10", "src": "CONGRESS", "ticker": "DNUT", "cik": "", "company": "Krispy Kreme, Inc.", "company_raw": "9/02/2025$15,001 -\n$50,000\nF S: New\nKrispy Kreme, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore adds DNUT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660402}, {"id": "HOUSE-2025-20030824-T9", "src": "CONGRESS", "ticker": "DNUT", "cik": "", "company": "Krispy Kreme, Inc.", "company_raw": "08/04/2025$1,001 - $15,000\nF S: New\nKrispy Kreme, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore adds DNUT to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663282}, {"id": "HOUSE-2025-20030824-T8", "src": "CONGRESS", "ticker": "DNUT", "cik": "", "company": "Krispy Kreme, Inc.", "company_raw": "8/04/2025$15,001 -\n$50,000\nF S: New\nKrispy Kreme, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore adds DNUT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664722}], "recent_buys": [], "institutional": [{"id": "13DG-0000872786-26-000027", "src": "13DG", "ticker": "DNUT", "cik": "1857154", "company": "Krispy Kreme, Inc.", "company_raw": "Krispy Kreme, Inc.", "who": "Paribas Bnp", "who_key": "BNP PARIBAS", "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": "Retail-Food Stores", "country": "United States", "headline": "BNP PARIBAS takes a 8.87% passive stake in DNUT", "source_url": "https://www.sec.gov/Archives/edgar/data/872786/0000872786-26-000027-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001104659-26-074587", "src": "13DG", "ticker": "DNUT", "cik": "1857154", "company": "Krispy Kreme, Inc.", "company_raw": "Krispy Kreme, Inc.", "who": "JAB Holdings B.V.", "who_key": "JAB Holdings B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Food Stores", "country": "United States", "headline": "JAB Holdings B.V. moves to a 43.03% activist stake in DNUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579134/0001104659-26-074587-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206802}, {"id": "13DG-0000872786-26-000019", "src": "13DG", "ticker": "DNUT", "cik": "1857154", "company": "Krispy Kreme, Inc.", "company_raw": "Krispy Kreme, Inc.", "who": "Paribas Bnp", "who_key": "BNP PARIBAS", "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": "Retail-Food Stores", "country": "United States", "headline": "BNP PARIBAS takes a 8.88% passive stake in DNUT", "source_url": "https://www.sec.gov/Archives/edgar/data/872786/0000872786-26-000019-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Krispy Kreme, Inc. - Common Stock", "new_value": "Krispy Kreme, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001857154", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001857154", "applied": 1, "detected_at": "2026-09-11T14:34:43.137605"}]}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 19005.0, "sold": 65002.0, "net": -45997.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-10-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001857154-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001857154-26-000044", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0002148039-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002117193-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002086546-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074588", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-074587", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001907996-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001750504-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001842463-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001552354-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001548438-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001518594-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001868524-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001869793-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001715241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002117193-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002057166-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002053090-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002086546-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001980019-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002027259-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-12", "title": "FORM 3/A", "accession": "0001552354-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001857154-26-000039", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001857154-26-000036", "price_sensitive": false}], "performance": {"ticker": "DNUT", "has_prices": true, "summary": {"n": 5, "avg": -0.0468798332169897, "win_rate": 0.2, "best": 0.11705685618729084, "worst": -0.12105263157894737, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2026-02-12", "score": 0.0, "ref_price": 2.99, "return": 0.11705685618729084}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 3.65, "return": -0.08493150684931508}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 3.44, "return": -0.029069767441860492}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-30", "score": 0.0, "ref_price": 3.8, "return": -0.12105263157894737}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 3.78, "return": -0.1164021164021164}]}, "price_series": [{"date": "2021-07-01", "close": 21.0, "volume": 40888210.0}, {"date": "2021-07-02", "close": 19.12, "volume": 8637909.0}, {"date": "2021-07-06", "close": 17.0, "volume": 3972959.0}, {"date": "2021-07-07", "close": 17.78, "volume": 3213531.0}, {"date": "2021-07-08", "close": 18.2, "volume": 5448286.0}, {"date": "2021-07-09", "close": 19.29, "volume": 3951220.0}, {"date": "2021-07-12", "close": 18.06, "volume": 2665167.0}, {"date": "2021-07-13", "close": 17.6, "volume": 2567576.0}, {"date": "2021-07-14", "close": 17.22, "volume": 1456083.0}, {"date": "2021-07-15", "close": 17.11, "volume": 828622.0}, {"date": "2021-07-16", "close": 17.04, "volume": 1209788.0}, {"date": "2021-07-19", "close": 16.96, "volume": 1425411.0}, {"date": "2021-07-20", "close": 16.59, "volume": 1180986.0}, {"date": "2021-07-21", "close": 16.28, "volume": 1988850.0}, {"date": "2021-07-22", "close": 16.07, "volume": 1695494.0}, {"date": "2021-07-23", "close": 16.71, "volume": 2008877.0}, {"date": "2021-07-26", "close": 17.17, "volume": 3109550.0}, {"date": "2021-07-27", "close": 16.43, "volume": 1076743.0}, {"date": "2021-07-28", "close": 15.95, "volume": 1198756.0}, {"date": "2021-07-29", "close": 16.51, "volume": 818752.0}, {"date": "2021-07-30", "close": 15.96, "volume": 735679.0}, {"date": "2021-08-02", "close": 15.74, "volume": 995105.0}, {"date": "2021-08-03", "close": 15.7, "volume": 687107.0}, {"date": "2021-08-04", "close": 15.12, "volume": 1453870.0}, {"date": "2021-08-05", "close": 15.64, "volume": 537696.0}, {"date": "2021-08-06", "close": 15.32, "volume": 341217.0}, {"date": "2021-08-09", "close": 15.9, "volume": 1152434.0}, {"date": "2021-08-10", "close": 15.68, "volume": 563519.0}, {"date": "2021-08-11", "close": 15.08, "volume": 930451.0}, {"date": "2021-08-12", "close": 14.8, "volume": 915358.0}, {"date": "2021-08-13", "close": 15.03, "volume": 764003.0}, {"date": "2021-08-16", "close": 14.62, "volume": 990715.0}, {"date": "2021-08-17", "close": 14.04, "volume": 2476411.0}, {"date": "2021-08-18", "close": 13.07, "volume": 3209275.0}, {"date": "2021-08-19", "close": 14.91, "volume": 4320701.0}, {"date": "2021-08-20", "close": 15.07, "volume": 2257112.0}, {"date": "2021-08-23", "close": 16.73, "volume": 2366007.0}, {"date": "2021-08-24", "close": 16.96, "volume": 1984918.0}, {"date": "2021-08-25", "close": 16.53, "volume": 1576281.0}, {"date": "2021-08-26", "close": 16.97, "volume": 964495.0}, {"date": "2021-08-27", "close": 17.0, "volume": 1064214.0}, {"date": "2021-08-30", "close": 16.88, "volume": 1159209.0}, {"date": "2021-08-31", "close": 16.71, "volume": 705798.0}, {"date": "2021-09-01", "close": 16.85, "volume": 474533.0}, {"date": "2021-09-02", "close": 16.79, "volume": 1238174.0}, {"date": "2021-09-03", "close": 16.12, "volume": 1474931.0}, {"date": "2021-09-07", "close": 14.96, "volume": 2469577.0}, {"date": "2021-09-08", "close": 15.21, "volume": 1961027.0}, {"date": "2021-09-09", "close": 16.07, "volume": 1200388.0}, {"date": "2021-09-10", "close": 15.97, "volume": 1109927.0}, {"date": "2021-09-13", "close": 15.34, "volume": 674609.0}, {"date": "2021-09-14", "close": 15.56, "volume": 561994.0}, {"date": "2021-09-15", "close": 15.3, "volume": 780182.0}, {"date": "2021-09-16", "close": 16.38, "volume": 1512679.0}, {"date": "2021-09-17", "close": 15.21, "volume": 5721070.0}, {"date": "2021-09-20", "close": 14.98, "volume": 2743968.0}, {"date": "2021-09-21", "close": 14.27, "volume": 2259677.0}, {"date": "2021-09-22", "close": 14.16, "volume": 1577755.0}, {"date": "2021-09-23", "close": 14.73, "volume": 1224517.0}, {"date": "2021-09-24", "close": 14.51, "volume": 520905.0}, {"date": "2021-09-27", "close": 14.34, "volume": 838829.0}, {"date": "2021-09-28", "close": 14.21, "volume": 747043.0}, {"date": "2021-09-29", "close": 14.0, "volume": 685770.0}, {"date": "2021-09-30", "close": 14.0, "volume": 848940.0}, {"date": "2021-10-01", "close": 14.22, "volume": 638663.0}, {"date": "2021-10-04", "close": 13.93, "volume": 560211.0}, {"date": "2021-10-05", "close": 13.89, "volume": 635786.0}, {"date": "2021-10-06", "close": 13.8, "volume": 818965.0}, {"date": "2021-10-07", "close": 13.75, "volume": 1045798.0}, {"date": "2021-10-08", "close": 14.12, "volume": 862602.0}, {"date": "2021-10-11", "close": 13.97, "volume": 488619.0}, {"date": "2021-10-12", "close": 14.27, "volume": 400689.0}, {"date": "2021-10-13", "close": 14.31, "volume": 211976.0}, {"date": "2021-10-14", "close": 14.15, "volume": 471235.0}, {"date": "2021-10-15", "close": 13.91, "volume": 446811.0}, {"date": "2021-10-18", "close": 14.08, "volume": 301810.0}, {"date": "2021-10-19", "close": 13.89, "volume": 511111.0}, {"date": "2021-10-20", "close": 13.92, "volume": 413856.0}, {"date": "2021-10-21", "close": 13.13, "volume": 1918668.0}, {"date": "2021-10-22", "close": 12.94, "volume": 1378446.0}, {"date": "2021-10-25", "close": 12.96, "volume": 693985.0}, {"date": "2021-10-26", "close": 13.26, "volume": 479277.0}, {"date": "2021-10-27", "close": 12.77, "volume": 523761.0}, {"date": "2021-10-28", "close": 12.89, "volume": 572734.0}, {"date": "2021-10-29", "close": 12.75, "volume": 413849.0}, {"date": "2021-11-01", "close": 12.95, "volume": 689922.0}, {"date": "2021-11-02", "close": 14.15, "volume": 2343786.0}, {"date": "2021-11-03", "close": 13.86, "volume": 1023977.0}, {"date": "2021-11-04", "close": 13.86, "volume": 525614.0}, {"date": "2021-11-05", "close": 14.1, "volume": 435053.0}, {"date": "2021-11-08", "close": 13.55, "volume": 1094131.0}, {"date": "2021-11-09", "close": 12.98, "volume": 1256410.0}, {"date": "2021-11-10", "close": 13.37, "volume": 2652118.0}, {"date": "2021-11-11", "close": 14.3, "volume": 1208665.0}, {"date": "2021-11-12", "close": 14.45, "volume": 906090.0}, {"date": "2021-11-15", "close": 14.35, "volume": 842584.0}, {"date": "2021-11-16", "close": 14.54, "volume": 2104163.0}, {"date": "2021-11-17", "close": 14.98, "volume": 916486.0}, {"date": "2021-11-18", "close": 13.69, "volume": 1343001.0}, {"date": "2021-11-19", "close": 13.82, "volume": 1091086.0}, {"date": "2021-11-22", "close": 14.04, "volume": 1119488.0}, {"date": "2021-11-23", "close": 14.1, "volume": 1278529.0}, {"date": "2021-11-24", "close": 15.53, "volume": 2186188.0}, {"date": "2021-11-26", "close": 15.44, "volume": 803478.0}, {"date": "2021-11-29", "close": 15.21, "volume": 1574752.0}, {"date": "2021-11-30", "close": 14.55, "volume": 2925629.0}, {"date": "2021-12-01", "close": 13.19, "volume": 3058689.0}, {"date": "2021-12-02", "close": 14.17, "volume": 1657198.0}, {"date": "2021-12-03", "close": 15.7, "volume": 2761911.0}, {"date": "2021-12-06", "close": 15.73, "volume": 1969151.0}, {"date": "2021-12-07", "close": 15.8, "volume": 1462711.0}, {"date": "2021-12-08", "close": 15.96, "volume": 1408626.0}, {"date": "2021-12-09", "close": 14.9, "volume": 1216610.0}, {"date": "2021-12-10", "close": 15.53, "volume": 1323417.0}, {"date": "2021-12-13", "close": 15.98, "volume": 997977.0}, {"date": "2021-12-14", "close": 15.99, "volume": 987685.0}, {"date": "2021-12-15", "close": 16.0, "volume": 671376.0}, {"date": "2021-12-16", "close": 15.59, "volume": 843779.0}, {"date": "2021-12-17", "close": 17.17, "volume": 2514105.0}, {"date": "2021-12-20", "close": 15.98, "volume": 2080736.0}, {"date": "2021-12-21", "close": 15.85, "volume": 1170055.0}, {"date": "2021-12-22", "close": 15.9, "volume": 947359.0}, {"date": "2021-12-23", "close": 16.91, "volume": 1569166.0}, {"date": "2021-12-27", "close": 16.22, "volume": 1394026.0}, {"date": "2021-12-28", "close": 17.85, "volume": 3133685.0}, {"date": "2021-12-29", "close": 17.72, "volume": 1176500.0}, {"date": "2021-12-30", "close": 18.47, "volume": 1721456.0}, {"date": "2021-12-31", "close": 18.92, "volume": 1625734.0}, {"date": "2022-01-03", "close": 18.58, "volume": 1143495.0}, {"date": "2022-01-04", "close": 18.48, "volume": 1143015.0}, {"date": "2022-01-05", "close": 18.17, "volume": 1368981.0}, {"date": "2022-01-06", "close": 18.29, "volume": 1539930.0}, {"date": "2022-01-07", "close": 17.57, "volume": 982006.0}, {"date": "2022-01-10", "close": 17.24, "volume": 929784.0}, {"date": "2022-01-11", "close": 17.68, "volume": 1190400.0}, {"date": "2022-01-12", "close": 17.01, "volume": 1491060.0}, {"date": "2022-01-13", "close": 16.74, "volume": 862587.0}, {"date": "2022-01-14", "close": 16.2, "volume": 1143311.0}, {"date": "2022-01-18", "close": 15.64, "volume": 1172859.0}, {"date": "2022-01-19", "close": 15.29, "volume": 1764984.0}, {"date": "2022-01-20", "close": 14.29, "volume": 1529377.0}, {"date": "2022-01-21", "close": 14.37, "volume": 1700944.0}, {"date": "2022-01-24", "close": 14.82, "volume": 1378274.0}, {"date": "2022-01-25", "close": 14.23, "volume": 822842.0}, {"date": "2022-01-26", "close": 14.18, "volume": 1163074.0}, {"date": "2022-01-27", "close": 14.09, "volume": 891492.0}, {"date": "2022-01-28", "close": 14.53, "volume": 766456.0}, {"date": "2022-01-31", "close": 14.99, "volume": 1411716.0}, {"date": "2022-02-01", "close": 14.71, "volume": 1501765.0}, {"date": "2022-02-02", "close": 14.41, "volume": 1063902.0}, {"date": "2022-02-03", "close": 14.24, "volume": 1265391.0}, {"date": "2022-02-04", "close": 14.45, "volume": 946370.0}, {"date": "2022-02-07", "close": 14.77, "volume": 1044103.0}, {"date": "2022-02-08", "close": 15.02, "volume": 1295929.0}, {"date": "2022-02-09", "close": 15.32, "volume": 951653.0}, {"date": "2022-02-10", "close": 15.19, "volume": 1346028.0}, {"date": "2022-02-11", "close": 13.98, "volume": 1879396.0}, {"date": "2022-02-14", "close": 13.9, "volume": 2055253.0}, {"date": "2022-02-15", "close": 14.26, "volume": 1439787.0}, {"date": "2022-02-16", "close": 14.46, "volume": 934053.0}, {"date": "2022-02-17", "close": 13.86, "volume": 889285.0}, {"date": "2022-02-18", "close": 13.74, "volume": 1398705.0}, {"date": "2022-02-22", "close": 14.89, "volume": 3359282.0}, {"date": "2022-02-23", "close": 14.29, "volume": 1200571.0}, {"date": "2022-02-24", "close": 14.42, "volume": 1411492.0}, {"date": "2022-02-25", "close": 14.93, "volume": 1566467.0}, {"date": "2022-02-28", "close": 14.91, "volume": 1963581.0}, {"date": "2022-03-01", "close": 14.57, "volume": 1242502.0}, {"date": "2022-03-02", "close": 15.23, "volume": 1299043.0}, {"date": "2022-03-03", "close": 14.54, "volume": 835801.0}, {"date": "2022-03-04", "close": 14.58, "volume": 947774.0}, {"date": "2022-03-07", "close": 13.94, "volume": 1249018.0}, {"date": "2022-03-08", "close": 13.8, "volume": 1467332.0}, {"date": "2022-03-09", "close": 14.26, "volume": 1109510.0}, {"date": "2022-03-10", "close": 13.99, "volume": 1020881.0}, {"date": "2022-03-11", "close": 13.55, "volume": 1101004.0}, {"date": "2022-03-14", "close": 13.41, "volume": 1218300.0}, {"date": "2022-03-15", "close": 14.18, "volume": 1946483.0}, {"date": "2022-03-16", "close": 14.5, "volume": 2145438.0}, {"date": "2022-03-17", "close": 14.49, "volume": 2155399.0}, {"date": "2022-03-18", "close": 14.39, "volume": 9698115.0}, {"date": "2022-03-21", "close": 14.69, "volume": 2138334.0}, {"date": "2022-03-22", "close": 14.49, "volume": 1682102.0}, {"date": "2022-03-23", "close": 14.74, "volume": 1204665.0}, {"date": "2022-03-24", "close": 15.07, "volume": 1122610.0}, {"date": "2022-03-25", "close": 14.5, "volume": 1872281.0}, {"date": "2022-03-28", "close": 14.35, "volume": 727122.0}, {"date": "2022-03-29", "close": 14.82, "volume": 1203631.0}, {"date": "2022-03-30", "close": 15.25, "volume": 2139998.0}, {"date": "2022-03-31", "close": 14.85, "volume": 907794.0}, {"date": "2022-04-01", "close": 14.1, "volume": 3100108.0}, {"date": "2022-04-04", "close": 14.4, "volume": 896472.0}, {"date": "2022-04-05", "close": 13.89, "volume": 867164.0}, {"date": "2022-04-06", "close": 13.99, "volume": 1033919.0}, {"date": "2022-04-07", "close": 13.88, "volume": 443723.0}, {"date": "2022-04-08", "close": 13.8, "volume": 727802.0}, {"date": "2022-04-11", "close": 13.59, "volume": 551734.0}, {"date": "2022-04-12", "close": 13.17, "volume": 1486795.0}, {"date": "2022-04-13", "close": 13.43, "volume": 704923.0}, {"date": "2022-04-14", "close": 13.63, "volume": 623873.0}, {"date": "2022-04-18", "close": 13.59, "volume": 391958.0}, {"date": "2022-04-19", "close": 14.34, "volume": 814423.0}, {"date": "2022-04-20", "close": 14.41, "volume": 645444.0}, {"date": "2022-04-21", "close": 14.32, "volume": 752647.0}, {"date": "2022-04-22", "close": 14.35, "volume": 599343.0}, {"date": "2022-04-25", "close": 14.49, "volume": 561513.0}, {"date": "2022-04-26", "close": 13.68, "volume": 522278.0}, {"date": "2022-04-27", "close": 13.32, "volume": 478758.0}, {"date": "2022-04-28", "close": 13.66, "volume": 525537.0}, {"date": "2022-04-29", "close": 13.28, "volume": 521935.0}, {"date": "2022-05-02", "close": 13.45, "volume": 621272.0}, {"date": "2022-05-03", "close": 13.53, "volume": 696493.0}, {"date": "2022-05-04", "close": 14.03, "volume": 769085.0}, {"date": "2022-05-05", "close": 13.38, "volume": 817096.0}, {"date": "2022-05-06", "close": 13.12, "volume": 768532.0}, {"date": "2022-05-09", "close": 12.5, "volume": 795823.0}, {"date": "2022-05-10", "close": 12.21, "volume": 899106.0}, {"date": "2022-05-11", "close": 12.67, "volume": 1113870.0}, {"date": "2022-05-12", "close": 13.09, "volume": 930417.0}, {"date": "2022-05-13", "close": 14.45, "volume": 1627940.0}, {"date": "2022-05-16", "close": 14.44, "volume": 1197692.0}, {"date": "2022-05-17", "close": 14.49, "volume": 845948.0}, {"date": "2022-05-18", "close": 14.09, "volume": 653763.0}, {"date": "2022-05-19", "close": 14.49, "volume": 687495.0}, {"date": "2022-05-20", "close": 13.86, "volume": 614600.0}, {"date": "2022-05-23", "close": 14.26, "volume": 811266.0}, {"date": "2022-05-24", "close": 14.1, "volume": 480254.0}, {"date": "2022-05-25", "close": 14.45, "volume": 483873.0}, {"date": "2022-05-26", "close": 14.6, "volume": 480303.0}, {"date": "2022-05-27", "close": 14.82, "volume": 428413.0}, {"date": "2022-05-31", "close": 14.82, "volume": 859840.0}, {"date": "2022-06-01", "close": 14.9, "volume": 937328.0}, {"date": "2022-06-02", "close": 14.69, "volume": 399016.0}, {"date": "2022-06-03", "close": 14.26, "volume": 429546.0}, {"date": "2022-06-06", "close": 14.28, "volume": 325837.0}, {"date": "2022-06-07", "close": 14.3, "volume": 338754.0}, {"date": "2022-06-08", "close": 13.96, "volume": 397762.0}, {"date": "2022-06-09", "close": 13.66, "volume": 358756.0}, {"date": "2022-06-10", "close": 13.44, "volume": 579875.0}, {"date": "2022-06-13", "close": 12.84, "volume": 482865.0}, {"date": "2022-06-14", "close": 12.84, "volume": 561450.0}, {"date": "2022-06-15", "close": 13.06, "volume": 541498.0}, {"date": "2022-06-16", "close": 12.38, "volume": 542461.0}, {"date": "2022-06-17", "close": 12.84, "volume": 664918.0}, {"date": "2022-06-21", "close": 13.12, "volume": 344818.0}, {"date": "2022-06-22", "close": 13.22, "volume": 372667.0}, {"date": "2022-06-23", "close": 14.0, "volume": 521987.0}, {"date": "2022-06-24", "close": 14.75, "volume": 3862966.0}, {"date": "2022-06-27", "close": 14.3, "volume": 639306.0}, {"date": "2022-06-28", "close": 13.71, "volume": 404823.0}, {"date": "2022-06-29", "close": 13.58, "volume": 564445.0}, {"date": "2022-06-30", "close": 13.6, "volume": 552245.0}, {"date": "2022-07-01", "close": 13.6, "volume": 352155.0}, {"date": "2022-07-05", "close": 13.86, "volume": 470287.0}, {"date": "2022-07-06", "close": 13.81, "volume": 435346.0}, {"date": "2022-07-07", "close": 14.13, "volume": 504804.0}, {"date": "2022-07-08", "close": 14.13, "volume": 406025.0}, {"date": "2022-07-11", "close": 13.95, "volume": 273166.0}, {"date": "2022-07-12", "close": 13.85, "volume": 201119.0}, {"date": "2022-07-13", "close": 13.94, "volume": 317655.0}, {"date": "2022-07-14", "close": 13.96, "volume": 293373.0}, {"date": "2022-07-15", "close": 14.09, "volume": 470280.0}, {"date": "2022-07-18", "close": 14.22, "volume": 364054.0}, {"date": "2022-07-19", "close": 14.55, "volume": 521559.0}, {"date": "2022-07-20", "close": 14.73, "volume": 367243.0}, {"date": "2022-07-21", "close": 14.58, "volume": 393115.0}, {"date": "2022-07-22", "close": 14.5, "volume": 269666.0}, {"date": "2022-07-25", "close": 14.64, "volume": 244988.0}, {"date": "2022-07-26", "close": 14.37, "volume": 295794.0}, {"date": "2022-07-27", "close": 14.35, "volume": 451538.0}, {"date": "2022-07-28", "close": 14.29, "volume": 274006.0}, {"date": "2022-07-29", "close": 14.28, "volume": 571327.0}, {"date": "2022-08-01", "close": 14.38, "volume": 402360.0}, {"date": "2022-08-02", "close": 14.44, "volume": 385908.0}, {"date": "2022-08-03", "close": 14.5, "volume": 654395.0}, {"date": "2022-08-04", "close": 14.47, "volume": 703949.0}, {"date": "2022-08-05", "close": 14.35, "volume": 493257.0}, {"date": "2022-08-08", "close": 14.52, "volume": 1919318.0}, {"date": "2022-08-09", "close": 14.47, "volume": 436119.0}, {"date": "2022-08-10", "close": 14.5, "volume": 334733.0}, {"date": "2022-08-11", "close": 14.48, "volume": 466529.0}, {"date": "2022-08-12", "close": 14.79, "volume": 787854.0}, {"date": "2022-08-15", "close": 14.65, "volume": 2535529.0}, {"date": "2022-08-16", "close": 14.52, "volume": 1516666.0}, {"date": "2022-08-17", "close": 12.76, "volume": 5707640.0}, {"date": "2022-08-18", "close": 12.5, "volume": 1632684.0}, {"date": "2022-08-19", "close": 12.19, "volume": 1822218.0}, {"date": "2022-08-22", "close": 11.89, "volume": 1486402.0}, {"date": "2022-08-23", "close": 12.13, "volume": 1441004.0}, {"date": "2022-08-24", "close": 11.96, "volume": 970581.0}, {"date": "2022-08-25", "close": 12.24, "volume": 787606.0}, {"date": "2022-08-26", "close": 11.94, "volume": 848268.0}, {"date": "2022-08-29", "close": 11.8, "volume": 898352.0}, {"date": "2022-08-30", "close": 11.6, "volume": 1415392.0}, {"date": "2022-08-31", "close": 11.75, "volume": 1093173.0}, {"date": "2022-09-01", "close": 11.72, "volume": 822884.0}, {"date": "2022-09-02", "close": 11.7, "volume": 705355.0}, {"date": "2022-09-06", "close": 11.94, "volume": 1077793.0}, {"date": "2022-09-07", "close": 12.06, "volume": 1434090.0}, {"date": "2022-09-08", "close": 12.34, "volume": 858707.0}, {"date": "2022-09-09", "close": 12.45, "volume": 859024.0}, {"date": "2022-09-12", "close": 12.47, "volume": 771739.0}, {"date": "2022-09-13", "close": 12.04, "volume": 1109513.0}, {"date": "2022-09-14", "close": 12.13, "volume": 790627.0}, {"date": "2022-09-15", "close": 12.29, "volume": 832418.0}, {"date": "2022-09-16", "close": 12.2, "volume": 3621426.0}, {"date": "2022-09-19", "close": 12.46, "volume": 971886.0}, {"date": "2022-09-20", "close": 12.27, "volume": 1068466.0}, {"date": "2022-09-21", "close": 12.2, "volume": 715306.0}, {"date": "2022-09-22", "close": 12.12, "volume": 1184383.0}, {"date": "2022-09-23", "close": 11.67, "volume": 887115.0}, {"date": "2022-09-26", "close": 11.38, "volume": 893319.0}, {"date": "2022-09-27", "close": 11.47, "volume": 935714.0}, {"date": "2022-09-28", "close": 11.76, "volume": 741439.0}, {"date": "2022-09-29", "close": 11.46, "volume": 675445.0}, {"date": "2022-09-30", "close": 11.53, "volume": 760132.0}, {"date": "2022-10-03", "close": 12.01, "volume": 760433.0}, {"date": "2022-10-04", "close": 11.87, "volume": 1351186.0}, {"date": "2022-10-05", "close": 12.27, "volume": 732882.0}, {"date": "2022-10-06", "close": 12.74, "volume": 1572303.0}, {"date": "2022-10-07", "close": 12.8, "volume": 1143411.0}, {"date": "2022-10-10", "close": 12.59, "volume": 1088994.0}, {"date": "2022-10-11", "close": 12.59, "volume": 1043426.0}, {"date": "2022-10-12", "close": 12.76, "volume": 633746.0}, {"date": "2022-10-13", "close": 12.99, "volume": 805705.0}, {"date": "2022-10-14", "close": 12.84, "volume": 403743.0}, {"date": "2022-10-17", "close": 12.93, "volume": 581576.0}, {"date": "2022-10-18", "close": 13.2, "volume": 5267792.0}, {"date": "2022-10-19", "close": 13.39, "volume": 802293.0}, {"date": "2022-10-20", "close": 13.69, "volume": 944222.0}, {"date": "2022-10-21", "close": 14.01, "volume": 742488.0}, {"date": "2022-10-24", "close": 14.24, "volume": 652085.0}, {"date": "2022-10-25", "close": 14.35, "volume": 562753.0}, {"date": "2022-10-26", "close": 14.15, "volume": 709570.0}, {"date": "2022-10-27", "close": 14.2, "volume": 553385.0}, {"date": "2022-10-28", "close": 14.4, "volume": 720437.0}, {"date": "2022-10-31", "close": 14.35, "volume": 441263.0}, {"date": "2022-11-01", "close": 14.45, "volume": 449720.0}, {"date": "2022-11-02", "close": 14.0, "volume": 634586.0}, {"date": "2022-11-03", "close": 13.98, "volume": 688052.0}, {"date": "2022-11-04", "close": 14.32, "volume": 835648.0}, {"date": "2022-11-07", "close": 14.49, "volume": 487631.0}, {"date": "2022-11-08", "close": 14.51, "volume": 502430.0}, {"date": "2022-11-09", "close": 14.16, "volume": 729845.0}, {"date": "2022-11-10", "close": 14.22, "volume": 933963.0}, {"date": "2022-11-11", "close": 14.26, "volume": 1001754.0}, {"date": "2022-11-14", "close": 14.17, "volume": 1060686.0}, {"date": "2022-11-15", "close": 14.49, "volume": 1153320.0}, {"date": "2022-11-16", "close": 14.55, "volume": 1595519.0}, {"date": "2022-11-17", "close": 14.71, "volume": 1785635.0}, {"date": "2022-11-18", "close": 15.23, "volume": 1713685.0}, {"date": "2022-11-21", "close": 15.61, "volume": 1518524.0}, {"date": "2022-11-22", "close": 15.77, "volume": 1129363.0}, {"date": "2022-11-23", "close": 15.89, "volume": 613178.0}, {"date": "2022-11-25", "close": 15.98, "volume": 308241.0}, {"date": "2022-11-28", "close": 15.38, "volume": 1106870.0}, {"date": "2022-11-29", "close": 15.2, "volume": 1218178.0}, {"date": "2022-11-30", "close": 15.42, "volume": 882108.0}, {"date": "2022-12-01", "close": 14.96, "volume": 918581.0}, {"date": "2022-12-02", "close": 15.83, "volume": 803640.0}, {"date": "2022-12-05", "close": 15.18, "volume": 867005.0}, {"date": "2022-12-06", "close": 14.86, "volume": 670105.0}, {"date": "2022-12-07", "close": 14.43, "volume": 1499380.0}, {"date": "2022-12-08", "close": 14.64, "volume": 685023.0}, {"date": "2022-12-09", "close": 14.27, "volume": 537556.0}, {"date": "2022-12-12", "close": 14.8, "volume": 669725.0}, {"date": "2022-12-13", "close": 14.62, "volume": 805346.0}, {"date": "2022-12-14", "close": 14.54, "volume": 752651.0}, {"date": "2022-12-15", "close": 13.3, "volume": 1891597.0}, {"date": "2022-12-16", "close": 11.74, "volume": 4583839.0}, {"date": "2022-12-19", "close": 11.15, "volume": 2700243.0}, {"date": "2022-12-20", "close": 11.05, "volume": 2507777.0}, {"date": "2022-12-21", "close": 10.83, "volume": 1512231.0}, {"date": "2022-12-22", "close": 10.76, "volume": 883107.0}, {"date": "2022-12-23", "close": 10.48, "volume": 987633.0}, {"date": "2022-12-27", "close": 10.37, "volume": 689552.0}, {"date": "2022-12-28", "close": 10.36, "volume": 926897.0}, {"date": "2022-12-29", "close": 10.39, "volume": 746786.0}, {"date": "2022-12-30", "close": 10.32, "volume": 645676.0}, {"date": "2023-01-03", "close": 10.45, "volume": 1064409.0}, {"date": "2023-01-04", "close": 10.65, "volume": 730539.0}, {"date": "2023-01-05", "close": 10.77, "volume": 814993.0}, {"date": "2023-01-06", "close": 11.13, "volume": 910141.0}, {"date": "2023-01-09", "close": 10.97, "volume": 1149162.0}, {"date": "2023-01-10", "close": 11.16, "volume": 533018.0}, {"date": "2023-01-11", "close": 11.29, "volume": 706945.0}, {"date": "2023-01-12", "close": 11.54, "volume": 836484.0}, {"date": "2023-01-13", "close": 11.69, "volume": 802010.0}, {"date": "2023-01-17", "close": 11.62, "volume": 786114.0}, {"date": "2023-01-18", "close": 11.6, "volume": 671296.0}, {"date": "2023-01-19", "close": 11.74, "volume": 777736.0}, {"date": "2023-01-20", "close": 11.6, "volume": 987889.0}, {"date": "2023-01-23", "close": 11.97, "volume": 861015.0}, {"date": "2023-01-24", "close": 11.74, "volume": 513630.0}, {"date": "2023-01-25", "close": 11.98, "volume": 725599.0}, {"date": "2023-01-26", "close": 11.99, "volume": 974290.0}, {"date": "2023-01-27", "close": 12.16, "volume": 485543.0}, {"date": "2023-01-30", "close": 12.18, "volume": 492126.0}, {"date": "2023-01-31", "close": 12.2, "volume": 677989.0}, {"date": "2023-02-01", "close": 12.62, "volume": 654890.0}, {"date": "2023-02-02", "close": 12.84, "volume": 674400.0}, {"date": "2023-02-03", "close": 12.81, "volume": 475626.0}, {"date": "2023-02-06", "close": 12.65, "volume": 445241.0}, {"date": "2023-02-07", "close": 12.59, "volume": 351878.0}, {"date": "2023-02-08", "close": 12.45, "volume": 412340.0}, {"date": "2023-02-09", "close": 12.24, "volume": 483737.0}, {"date": "2023-02-10", "close": 12.22, "volume": 396294.0}, {"date": "2023-02-13", "close": 12.55, "volume": 682571.0}, {"date": "2023-02-14", "close": 12.24, "volume": 1003876.0}, {"date": "2023-02-15", "close": 13.07, "volume": 1700002.0}, {"date": "2023-02-16", "close": 13.58, "volume": 1269276.0}, {"date": "2023-02-17", "close": 13.11, "volume": 832953.0}, {"date": "2023-02-21", "close": 13.11, "volume": 646860.0}, {"date": "2023-02-22", "close": 13.4, "volume": 696706.0}, {"date": "2023-02-23", "close": 13.14, "volume": 635634.0}, {"date": "2023-02-24", "close": 12.89, "volume": 435861.0}, {"date": "2023-02-27", "close": 12.89, "volume": 1357079.0}, {"date": "2023-02-28", "close": 13.01, "volume": 664427.0}, {"date": "2023-03-01", "close": 12.97, "volume": 1604765.0}, {"date": "2023-03-02", "close": 13.32, "volume": 1070182.0}, {"date": "2023-03-03", "close": 13.5, "volume": 990411.0}, {"date": "2023-03-06", "close": 13.68, "volume": 743205.0}, {"date": "2023-03-07", "close": 13.5, "volume": 601027.0}, {"date": "2023-03-08", "close": 13.39, "volume": 474897.0}, {"date": "2023-03-09", "close": 13.45, "volume": 640903.0}, {"date": "2023-03-10", "close": 13.3, "volume": 762692.0}, {"date": "2023-03-13", "close": 13.38, "volume": 786128.0}, {"date": "2023-03-14", "close": 14.12, "volume": 960542.0}, {"date": "2023-03-15", "close": 14.35, "volume": 937344.0}, {"date": "2023-03-16", "close": 14.31, "volume": 829836.0}, {"date": "2023-03-17", "close": 14.22, "volume": 1192881.0}, {"date": "2023-03-20", "close": 14.22, "volume": 582241.0}, {"date": "2023-03-21", "close": 14.41, "volume": 744458.0}, {"date": "2023-03-22", "close": 15.31, "volume": 2139600.0}, {"date": "2023-03-23", "close": 15.52, "volume": 1001032.0}, {"date": "2023-03-24", "close": 15.71, "volume": 789907.0}, {"date": "2023-03-27", "close": 15.38, "volume": 723240.0}, {"date": "2023-03-28", "close": 15.47, "volume": 676037.0}, {"date": "2023-03-29", "close": 15.55, "volume": 730357.0}, {"date": "2023-03-30", "close": 15.52, "volume": 678360.0}, {"date": "2023-03-31", "close": 15.55, "volume": 861847.0}, {"date": "2023-04-03", "close": 15.45, "volume": 603647.0}, {"date": "2023-04-04", "close": 15.55, "volume": 702688.0}, {"date": "2023-04-05", "close": 15.51, "volume": 574694.0}, {"date": "2023-04-06", "close": 15.03, "volume": 1060863.0}, {"date": "2023-04-10", "close": 15.41, "volume": 898236.0}, {"date": "2023-04-11", "close": 15.43, "volume": 611408.0}, {"date": "2023-04-12", "close": 15.33, "volume": 659351.0}, {"date": "2023-04-13", "close": 15.31, "volume": 500924.0}, {"date": "2023-04-14", "close": 14.88, "volume": 576501.0}, {"date": "2023-04-17", "close": 14.72, "volume": 935956.0}, {"date": "2023-04-18", "close": 14.65, "volume": 638644.0}, {"date": "2023-04-19", "close": 14.74, "volume": 699035.0}, {"date": "2023-04-20", "close": 14.86, "volume": 590847.0}, {"date": "2023-04-21", "close": 15.3, "volume": 940049.0}, {"date": "2023-04-24", "close": 15.21, "volume": 850115.0}, {"date": "2023-04-25", "close": 15.47, "volume": 904571.0}, {"date": "2023-04-26", "close": 15.12, "volume": 806700.0}, {"date": "2023-04-27", "close": 15.44, "volume": 504857.0}, {"date": "2023-04-28", "close": 15.38, "volume": 623722.0}, {"date": "2023-05-01", "close": 15.11, "volume": 1044686.0}, {"date": "2023-05-02", "close": 14.88, "volume": 841404.0}, {"date": "2023-05-03", "close": 14.71, "volume": 754250.0}, {"date": "2023-05-04", "close": 14.76, "volume": 643072.0}, {"date": "2023-05-05", "close": 14.97, "volume": 610509.0}, {"date": "2023-05-08", "close": 14.84, "volume": 884515.0}, {"date": "2023-05-09", "close": 15.2, "volume": 938101.0}, {"date": "2023-05-10", "close": 14.99, "volume": 1180036.0}, {"date": "2023-05-11", "close": 15.14, "volume": 1962345.0}, {"date": "2023-05-12", "close": 15.09, "volume": 1071909.0}, {"date": "2023-05-15", "close": 15.08, "volume": 814290.0}, {"date": "2023-05-16", "close": 14.94, "volume": 1227152.0}, {"date": "2023-05-17", "close": 15.17, "volume": 772304.0}, {"date": "2023-05-18", "close": 14.92, "volume": 821049.0}, {"date": "2023-05-19", "close": 15.0, "volume": 750355.0}, {"date": "2023-05-22", "close": 15.46, "volume": 787322.0}, {"date": "2023-05-23", "close": 14.95, "volume": 679907.0}, {"date": "2023-05-24", "close": 14.94, "volume": 626176.0}, {"date": "2023-05-25", "close": 14.78, "volume": 793613.0}, {"date": "2023-05-26", "close": 14.81, "volume": 636402.0}, {"date": "2023-05-30", "close": 14.98, "volume": 1353378.0}, {"date": "2023-05-31", "close": 14.94, "volume": 1220259.0}, {"date": "2023-06-01", "close": 15.63, "volume": 855674.0}, {"date": "2023-06-02", "close": 15.45, "volume": 1140246.0}, {"date": "2023-06-05", "close": 15.4, "volume": 1077901.0}, {"date": "2023-06-06", "close": 15.48, "volume": 1272151.0}, {"date": "2023-06-07", "close": 15.44, "volume": 1131470.0}, {"date": "2023-06-08", "close": 15.31, "volume": 1077070.0}, {"date": "2023-06-09", "close": 15.09, "volume": 812510.0}, {"date": "2023-06-12", "close": 14.85, "volume": 1136583.0}, {"date": "2023-06-13", "close": 14.91, "volume": 1382725.0}, {"date": "2023-06-14", "close": 13.97, "volume": 1689381.0}, {"date": "2023-06-15", "close": 14.48, "volume": 1482352.0}, {"date": "2023-06-16", "close": 14.41, "volume": 1334013.0}, {"date": "2023-06-20", "close": 14.09, "volume": 1281820.0}, {"date": "2023-06-21", "close": 14.26, "volume": 1076496.0}, {"date": "2023-06-22", "close": 14.23, "volume": 896358.0}, {"date": "2023-06-23", "close": 14.28, "volume": 4020223.0}, {"date": "2023-06-26", "close": 14.37, "volume": 1089554.0}, {"date": "2023-06-27", "close": 14.7, "volume": 1454627.0}, {"date": "2023-06-28", "close": 14.79, "volume": 1230309.0}, {"date": "2023-06-29", "close": 14.77, "volume": 858407.0}, {"date": "2023-06-30", "close": 14.73, "volume": 694449.0}, {"date": "2023-07-03", "close": 14.81, "volume": 420053.0}, {"date": "2023-07-05", "close": 14.55, "volume": 741509.0}, {"date": "2023-07-06", "close": 14.3, "volume": 664794.0}, {"date": "2023-07-07", "close": 14.52, "volume": 667561.0}, {"date": "2023-07-10", "close": 15.3, "volume": 1326212.0}, {"date": "2023-07-11", "close": 15.41, "volume": 1310865.0}, {"date": "2023-07-12", "close": 15.72, "volume": 1531444.0}, {"date": "2023-07-13", "close": 15.46, "volume": 775672.0}, {"date": "2023-07-14", "close": 15.35, "volume": 543664.0}, {"date": "2023-07-17", "close": 15.44, "volume": 821297.0}, {"date": "2023-07-18", "close": 15.68, "volume": 1430107.0}, {"date": "2023-07-19", "close": 15.95, "volume": 1399950.0}, {"date": "2023-07-20", "close": 15.8, "volume": 703865.0}, {"date": "2023-07-21", "close": 15.68, "volume": 577190.0}, {"date": "2023-07-24", "close": 15.66, "volume": 518978.0}, {"date": "2023-07-25", "close": 15.6, "volume": 616767.0}, {"date": "2023-07-26", "close": 15.52, "volume": 575026.0}, {"date": "2023-07-27", "close": 15.55, "volume": 790408.0}, {"date": "2023-07-28", "close": 15.58, "volume": 703715.0}, {"date": "2023-07-31", "close": 15.4, "volume": 762824.0}, {"date": "2023-08-01", "close": 15.29, "volume": 643850.0}, {"date": "2023-08-02", "close": 14.86, "volume": 732582.0}, {"date": "2023-08-03", "close": 14.89, "volume": 914080.0}, {"date": "2023-08-04", "close": 14.84, "volume": 587829.0}, {"date": "2023-08-07", "close": 14.79, "volume": 536056.0}, {"date": "2023-08-08", "close": 14.38, "volume": 529566.0}, {"date": "2023-08-09", "close": 14.4, "volume": 702720.0}, {"date": "2023-08-10", "close": 12.43, "volume": 3846558.0}, {"date": "2023-08-11", "close": 12.95, "volume": 2618798.0}, {"date": "2023-08-14", "close": 12.99, "volume": 1042389.0}, {"date": "2023-08-15", "close": 13.27, "volume": 1361866.0}, {"date": "2023-08-16", "close": 13.25, "volume": 926650.0}, {"date": "2023-08-17", "close": 12.92, "volume": 1145947.0}, {"date": "2023-08-18", "close": 13.01, "volume": 1290438.0}, {"date": "2023-08-21", "close": 13.18, "volume": 1100271.0}, {"date": "2023-08-22", "close": 13.34, "volume": 724917.0}, {"date": "2023-08-23", "close": 13.37, "volume": 509250.0}, {"date": "2023-08-24", "close": 13.19, "volume": 716594.0}, {"date": "2023-08-25", "close": 13.13, "volume": 612945.0}, {"date": "2023-08-28", "close": 13.24, "volume": 564389.0}, {"date": "2023-08-29", "close": 13.34, "volume": 421983.0}, {"date": "2023-08-30", "close": 13.53, "volume": 448826.0}, {"date": "2023-08-31", "close": 13.39, "volume": 814052.0}, {"date": "2023-09-01", "close": 13.35, "volume": 552747.0}, {"date": "2023-09-05", "close": 13.24, "volume": 837992.0}, {"date": "2023-09-06", "close": 13.14, "volume": 637788.0}, {"date": "2023-09-07", "close": 13.08, "volume": 539397.0}, {"date": "2023-09-08", "close": 13.12, "volume": 944650.0}, {"date": "2023-09-11", "close": 13.19, "volume": 990168.0}, {"date": "2023-09-12", "close": 12.87, "volume": 989670.0}, {"date": "2023-09-13", "close": 13.06, "volume": 1197878.0}, {"date": "2023-09-14", "close": 13.29, "volume": 902007.0}, {"date": "2023-09-15", "close": 13.13, "volume": 2174679.0}, {"date": "2023-09-18", "close": 13.18, "volume": 761295.0}, {"date": "2023-09-19", "close": 13.1, "volume": 871334.0}, {"date": "2023-09-20", "close": 13.05, "volume": 438469.0}, {"date": "2023-09-21", "close": 12.88, "volume": 659834.0}, {"date": "2023-09-22", "close": 12.79, "volume": 700437.0}, {"date": "2023-09-25", "close": 12.74, "volume": 854082.0}, {"date": "2023-09-26", "close": 12.53, "volume": 761345.0}, {"date": "2023-09-27", "close": 12.35, "volume": 1050553.0}, {"date": "2023-09-28", "close": 12.39, "volume": 948050.0}, {"date": "2023-09-29", "close": 12.47, "volume": 683009.0}, {"date": "2023-10-02", "close": 12.43, "volume": 950917.0}, {"date": "2023-10-03", "close": 12.51, "volume": 1398776.0}, {"date": "2023-10-04", "close": 12.71, "volume": 738433.0}, {"date": "2023-10-05", "close": 12.44, "volume": 859528.0}, {"date": "2023-10-06", "close": 12.35, "volume": 1150211.0}, {"date": "2023-10-09", "close": 12.42, "volume": 757090.0}, {"date": "2023-10-10", "close": 12.45, "volume": 890032.0}, {"date": "2023-10-11", "close": 12.06, "volume": 1373079.0}, {"date": "2023-10-12", "close": 11.8, "volume": 1188796.0}, {"date": "2023-10-13", "close": 11.7, "volume": 1241630.0}, {"date": "2023-10-16", "close": 12.28, "volume": 1062342.0}, {"date": "2023-10-17", "close": 12.44, "volume": 1125223.0}, {"date": "2023-10-18", "close": 12.58, "volume": 814283.0}, {"date": "2023-10-19", "close": 12.73, "volume": 990013.0}, {"date": "2023-10-20", "close": 12.48, "volume": 1701562.0}, {"date": "2023-10-23", "close": 12.68, "volume": 1222555.0}, {"date": "2023-10-24", "close": 12.91, "volume": 797866.0}, {"date": "2023-10-25", "close": 12.67, "volume": 1181372.0}, {"date": "2023-10-26", "close": 12.87, "volume": 896501.0}, {"date": "2023-10-27", "close": 12.86, "volume": 1333594.0}, {"date": "2023-10-30", "close": 12.86, "volume": 1543211.0}, {"date": "2023-10-31", "close": 12.93, "volume": 950622.0}, {"date": "2023-11-01", "close": 13.03, "volume": 930213.0}, {"date": "2023-11-02", "close": 13.24, "volume": 941392.0}, {"date": "2023-11-03", "close": 13.3, "volume": 974235.0}, {"date": "2023-11-06", "close": 13.41, "volume": 1037425.0}, {"date": "2023-11-07", "close": 13.43, "volume": 1059445.0}, {"date": "2023-11-08", "close": 13.44, "volume": 1311818.0}, {"date": "2023-11-09", "close": 12.56, "volume": 3850816.0}, {"date": "2023-11-10", "close": 12.82, "volume": 1909442.0}, {"date": "2023-11-13", "close": 13.13, "volume": 1283690.0}, {"date": "2023-11-14", "close": 13.39, "volume": 1402547.0}, {"date": "2023-11-15", "close": 13.35, "volume": 1089801.0}, {"date": "2023-11-16", "close": 13.11, "volume": 1036593.0}, {"date": "2023-11-17", "close": 13.04, "volume": 946484.0}, {"date": "2023-11-20", "close": 12.87, "volume": 1155506.0}, {"date": "2023-11-21", "close": 12.79, "volume": 1028883.0}, {"date": "2023-11-22", "close": 13.0, "volume": 923915.0}, {"date": "2023-11-24", "close": 13.08, "volume": 416673.0}, {"date": "2023-11-27", "close": 13.1, "volume": 734795.0}, {"date": "2023-11-28", "close": 13.0, "volume": 720465.0}, {"date": "2023-11-29", "close": 13.0, "volume": 594968.0}, {"date": "2023-11-30", "close": 13.0, "volume": 773390.0}, {"date": "2023-12-01", "close": 13.23, "volume": 1025833.0}, {"date": "2023-12-04", "close": 13.42, "volume": 750934.0}, {"date": "2023-12-05", "close": 13.23, "volume": 837482.0}, {"date": "2023-12-06", "close": 13.0, "volume": 619630.0}, {"date": "2023-12-07", "close": 13.05, "volume": 786017.0}, {"date": "2023-12-08", "close": 13.09, "volume": 754476.0}, {"date": "2023-12-11", "close": 13.24, "volume": 932586.0}, {"date": "2023-12-12", "close": 13.15, "volume": 953695.0}, {"date": "2023-12-13", "close": 13.9, "volume": 1000195.0}, {"date": "2023-12-14", "close": 14.27, "volume": 1536410.0}, {"date": "2023-12-15", "close": 14.21, "volume": 1137280.0}, {"date": "2023-12-18", "close": 14.48, "volume": 821524.0}, {"date": "2023-12-19", "close": 14.78, "volume": 817300.0}, {"date": "2023-12-20", "close": 14.77, "volume": 803372.0}, {"date": "2023-12-21", "close": 15.03, "volume": 503554.0}, {"date": "2023-12-22", "close": 15.02, "volume": 647898.0}, {"date": "2023-12-26", "close": 15.26, "volume": 517599.0}, {"date": "2023-12-27", "close": 15.41, "volume": 531195.0}, {"date": "2023-12-28", "close": 15.25, "volume": 421126.0}, {"date": "2023-12-29", "close": 15.09, "volume": 603824.0}, {"date": "2024-01-02", "close": 14.73, "volume": 622167.0}, {"date": "2024-01-03", "close": 14.35, "volume": 581524.0}, {"date": "2024-01-04", "close": 14.32, "volume": 546246.0}, {"date": "2024-01-05", "close": 14.18, "volume": 701088.0}, {"date": "2024-01-08", "close": 14.52, "volume": 808380.0}, {"date": "2024-01-09", "close": 14.24, "volume": 558417.0}, {"date": "2024-01-10", "close": 14.33, "volume": 725687.0}, {"date": "2024-01-11", "close": 13.79, "volume": 955760.0}, {"date": "2024-01-12", "close": 13.71, "volume": 744418.0}, {"date": "2024-01-16", "close": 13.72, "volume": 984343.0}, {"date": "2024-01-17", "close": 13.4, "volume": 801489.0}, {"date": "2024-01-18", "close": 13.84, "volume": 661861.0}, {"date": "2024-01-19", "close": 13.85, "volume": 707720.0}, {"date": "2024-01-22", "close": 13.79, "volume": 834848.0}, {"date": "2024-01-23", "close": 13.72, "volume": 763213.0}, {"date": "2024-01-24", "close": 13.65, "volume": 533852.0}, {"date": "2024-01-25", "close": 13.73, "volume": 367623.0}, {"date": "2024-01-26", "close": 13.54, "volume": 522127.0}, {"date": "2024-01-29", "close": 13.65, "volume": 442860.0}, {"date": "2024-01-30", "close": 13.52, "volume": 480218.0}, {"date": "2024-01-31", "close": 13.29, "volume": 683796.0}, {"date": "2024-02-01", "close": 13.79, "volume": 927283.0}, {"date": "2024-02-02", "close": 13.58, "volume": 762663.0}, {"date": "2024-02-05", "close": 13.07, "volume": 923949.0}, {"date": "2024-02-06", "close": 13.28, "volume": 637377.0}, {"date": "2024-02-07", "close": 13.31, "volume": 413292.0}, {"date": "2024-02-08", "close": 13.52, "volume": 710207.0}, {"date": "2024-02-09", "close": 13.56, "volume": 760649.0}, {"date": "2024-02-12", "close": 13.83, "volume": 1041653.0}, {"date": "2024-02-13", "close": 13.16, "volume": 2866412.0}, {"date": "2024-02-14", "close": 12.83, "volume": 1535738.0}, {"date": "2024-02-15", "close": 12.81, "volume": 1391281.0}, {"date": "2024-02-16", "close": 12.97, "volume": 985216.0}, {"date": "2024-02-20", "close": 13.18, "volume": 1005391.0}, {"date": "2024-02-21", "close": 13.32, "volume": 809701.0}, {"date": "2024-02-22", "close": 13.17, "volume": 666829.0}, {"date": "2024-02-23", "close": 13.37, "volume": 508165.0}, {"date": "2024-02-26", "close": 12.85, "volume": 904617.0}, {"date": "2024-02-27", "close": 12.72, "volume": 767151.0}, {"date": "2024-02-28", "close": 12.78, "volume": 597141.0}, {"date": "2024-02-29", "close": 12.94, "volume": 1414020.0}, {"date": "2024-03-01", "close": 12.47, "volume": 890095.0}, {"date": "2024-03-04", "close": 12.56, "volume": 733561.0}, {"date": "2024-03-05", "close": 12.8, "volume": 750563.0}, {"date": "2024-03-06", "close": 12.72, "volume": 580896.0}, {"date": "2024-03-07", "close": 12.86, "volume": 486337.0}, {"date": "2024-03-08", "close": 12.93, "volume": 499886.0}, {"date": "2024-03-11", "close": 12.87, "volume": 611696.0}, {"date": "2024-03-12", "close": 12.64, "volume": 787183.0}, {"date": "2024-03-13", "close": 11.97, "volume": 1409854.0}, {"date": "2024-03-14", "close": 11.86, "volume": 1099949.0}, {"date": "2024-03-15", "close": 11.87, "volume": 1159956.0}, {"date": "2024-03-18", "close": 11.79, "volume": 696010.0}, {"date": "2024-03-19", "close": 11.75, "volume": 768799.0}, {"date": "2024-03-20", "close": 12.01, "volume": 637449.0}, {"date": "2024-03-21", "close": 12.3, "volume": 1304314.0}, {"date": "2024-03-22", "close": 12.48, "volume": 1558422.0}, {"date": "2024-03-25", "close": 12.45, "volume": 1370568.0}, {"date": "2024-03-26", "close": 17.35, "volume": 43605690.0}, {"date": "2024-03-27", "close": 15.35, "volume": 24052130.0}, {"date": "2024-03-28", "close": 15.235, "volume": 7728677.0}, {"date": "2024-04-01", "close": 15.18, "volume": 3612079.0}, {"date": "2024-04-02", "close": 14.91, "volume": 3217293.0}, {"date": "2024-04-03", "close": 14.63, "volume": 3544838.0}, {"date": "2024-04-04", "close": 14.29, "volume": 4268482.0}, {"date": "2024-04-05", "close": 15.33, "volume": 12004050.0}, {"date": "2024-04-08", "close": 14.32, "volume": 8686676.0}, {"date": "2024-04-09", "close": 14.42, "volume": 4657917.0}, {"date": "2024-04-10", "close": 14.93, "volume": 3595779.0}, {"date": "2024-04-11", "close": 14.99, "volume": 2002934.0}, {"date": "2024-04-12", "close": 14.8, "volume": 2358074.0}, {"date": "2024-04-15", "close": 14.31, "volume": 2390585.0}, {"date": "2024-04-16", "close": 14.06, "volume": 2463986.0}, {"date": "2024-04-17", "close": 13.77, "volume": 2042861.0}, {"date": "2024-04-18", "close": 13.68, "volume": 1462833.0}, {"date": "2024-04-19", "close": 13.64, "volume": 1705398.0}, {"date": "2024-04-22", "close": 13.4, "volume": 2141381.0}, {"date": "2024-04-23", "close": 13.17, "volume": 2233255.0}, {"date": "2024-04-24", "close": 13.02, "volume": 2443414.0}, {"date": "2024-04-25", "close": 13.1, "volume": 2328965.0}, {"date": "2024-04-26", "close": 12.99, "volume": 1665806.0}, {"date": "2024-04-29", "close": 13.01, "volume": 1224555.0}, {"date": "2024-04-30", "close": 12.65, "volume": 1538166.0}, {"date": "2024-05-01", "close": 12.49, "volume": 1703383.0}, {"date": "2024-05-02", "close": 12.65, "volume": 1547099.0}, {"date": "2024-05-03", "close": 12.66, "volume": 1686941.0}, {"date": "2024-05-06", "close": 12.88, "volume": 1892259.0}, {"date": "2024-05-07", "close": 12.82, "volume": 3106937.0}, {"date": "2024-05-08", "close": 12.71, "volume": 4345075.0}, {"date": "2024-05-09", "close": 12.94, "volume": 4199961.0}, {"date": "2024-05-10", "close": 13.01, "volume": 2133661.0}, {"date": "2024-05-13", "close": 12.32, "volume": 2726456.0}, {"date": "2024-05-14", "close": 11.91, "volume": 4340131.0}, {"date": "2024-05-15", "close": 11.82, "volume": 3470175.0}, {"date": "2024-05-16", "close": 11.92, "volume": 2194308.0}, {"date": "2024-05-17", "close": 12.04, "volume": 1707180.0}, {"date": "2024-05-20", "close": 11.98, "volume": 1984234.0}, {"date": "2024-05-21", "close": 11.69, "volume": 1793272.0}, {"date": "2024-05-22", "close": 11.7, "volume": 1144193.0}, {"date": "2024-05-23", "close": 11.31, "volume": 2298207.0}, {"date": "2024-05-24", "close": 11.15, "volume": 1497536.0}, {"date": "2024-05-28", "close": 10.76, "volume": 2597012.0}, {"date": "2024-05-29", "close": 10.12, "volume": 3438495.0}, {"date": "2024-05-30", "close": 10.16, "volume": 2345430.0}, {"date": "2024-05-31", "close": 10.46, "volume": 2345658.0}, {"date": "2024-06-03", "close": 10.63, "volume": 3680542.0}, {"date": "2024-06-04", "close": 10.25, "volume": 2501828.0}, {"date": "2024-06-05", "close": 10.31, "volume": 2270932.0}, {"date": "2024-06-06", "close": 10.72, "volume": 2276776.0}, {"date": "2024-06-07", "close": 10.63, "volume": 2126531.0}, {"date": "2024-06-10", "close": 11.32, "volume": 4135189.0}, {"date": "2024-06-11", "close": 11.5, "volume": 3853132.0}, {"date": "2024-06-12", "close": 12.07, "volume": 3831134.0}, {"date": "2024-06-13", "close": 12.06, "volume": 2194984.0}, {"date": "2024-06-14", "close": 11.63, "volume": 1838536.0}, {"date": "2024-06-17", "close": 11.84, "volume": 1483518.0}, {"date": "2024-06-18", "close": 11.57, "volume": 1631921.0}, {"date": "2024-06-20", "close": 11.34, "volume": 1831382.0}, {"date": "2024-06-21", "close": 11.27, "volume": 1766862.0}, {"date": "2024-06-24", "close": 11.13, "volume": 1728091.0}, {"date": "2024-06-25", "close": 11.11, "volume": 1627217.0}, {"date": "2024-06-26", "close": 10.89, "volume": 1958630.0}, {"date": "2024-06-27", "close": 10.62, "volume": 1875665.0}, {"date": "2024-06-28", "close": 10.76, "volume": 4298044.0}, {"date": "2024-07-01", "close": 10.21, "volume": 3094821.0}, {"date": "2024-07-02", "close": 9.8, "volume": 3619602.0}, {"date": "2024-07-03", "close": 10.1, "volume": 1081073.0}, {"date": "2024-07-05", "close": 10.22, "volume": 1728276.0}, {"date": "2024-07-08", "close": 10.04, "volume": 1449062.0}, {"date": "2024-07-09", "close": 9.74, "volume": 1922921.0}, {"date": "2024-07-10", "close": 9.77, "volume": 1708082.0}, {"date": "2024-07-11", "close": 10.26, "volume": 2222157.0}, {"date": "2024-07-12", "close": 10.93, "volume": 4530365.0}, {"date": "2024-07-15", "close": 10.66, "volume": 2529721.0}, {"date": "2024-07-16", "close": 11.04, "volume": 1509395.0}, {"date": "2024-07-17", "close": 11.47, "volume": 2368857.0}, {"date": "2024-07-18", "close": 11.26, "volume": 1265588.0}, {"date": "2024-07-19", "close": 11.19, "volume": 1133533.0}, {"date": "2024-07-22", "close": 10.71, "volume": 2103452.0}, {"date": "2024-07-23", "close": 10.97, "volume": 2130511.0}, {"date": "2024-07-24", "close": 10.56, "volume": 1759139.0}, {"date": "2024-07-25", "close": 10.84, "volume": 1728780.0}, {"date": "2024-07-26", "close": 10.87, "volume": 1420393.0}, {"date": "2024-07-29", "close": 10.58, "volume": 1928655.0}, {"date": "2024-07-30", "close": 10.76, "volume": 1880869.0}, {"date": "2024-07-31", "close": 10.63, "volume": 1328143.0}, {"date": "2024-08-01", "close": 10.43, "volume": 1518421.0}, {"date": "2024-08-02", "close": 10.1, "volume": 2234805.0}, {"date": "2024-08-05", "close": 9.7, "volume": 2047646.0}, {"date": "2024-08-06", "close": 9.62, "volume": 1516069.0}, {"date": "2024-08-07", "close": 9.2, "volume": 3005787.0}, {"date": "2024-08-08", "close": 10.44, "volume": 3808081.0}, {"date": "2024-08-09", "close": 10.58, "volume": 1988288.0}, {"date": "2024-08-12", "close": 10.25, "volume": 1724213.0}, {"date": "2024-08-13", "close": 10.23, "volume": 1989175.0}, {"date": "2024-08-14", "close": 10.32, "volume": 1561531.0}, {"date": "2024-08-15", "close": 10.93, "volume": 1787066.0}, {"date": "2024-08-16", "close": 11.09, "volume": 1355518.0}, {"date": "2024-08-19", "close": 11.06, "volume": 1770947.0}, {"date": "2024-08-20", "close": 10.76, "volume": 1136411.0}, {"date": "2024-08-21", "close": 10.89, "volume": 1022258.0}, {"date": "2024-08-22", "close": 10.73, "volume": 799295.0}, {"date": "2024-08-23", "close": 10.69, "volume": 895944.0}, {"date": "2024-08-26", "close": 11.08, "volume": 1356649.0}, {"date": "2024-08-27", "close": 10.97, "volume": 1060250.0}, {"date": "2024-08-28", "close": 10.86, "volume": 1205910.0}, {"date": "2024-08-29", "close": 11.06, "volume": 1523326.0}, {"date": "2024-08-30", "close": 11.27, "volume": 1565490.0}, {"date": "2024-09-03", "close": 11.34, "volume": 1481346.0}, {"date": "2024-09-04", "close": 11.56, "volume": 1289734.0}, {"date": "2024-09-05", "close": 11.52, "volume": 1178572.0}, {"date": "2024-09-06", "close": 11.53, "volume": 1090192.0}, {"date": "2024-09-09", "close": 11.47, "volume": 1061799.0}, {"date": "2024-09-10", "close": 11.58, "volume": 1032790.0}, {"date": "2024-09-11", "close": 11.25, "volume": 1375072.0}, {"date": "2024-09-12", "close": 11.52, "volume": 1113398.0}, {"date": "2024-09-13", "close": 11.75, "volume": 1249554.0}, {"date": "2024-09-16", "close": 12.19, "volume": 1481614.0}, {"date": "2024-09-17", "close": 12.4, "volume": 1350827.0}, {"date": "2024-09-18", "close": 12.2, "volume": 1080567.0}, {"date": "2024-09-19", "close": 12.22, "volume": 1092287.0}, {"date": "2024-09-20", "close": 12.02, "volume": 1577587.0}, {"date": "2024-09-23", "close": 11.64, "volume": 1349854.0}, {"date": "2024-09-24", "close": 11.37, "volume": 1233765.0}, {"date": "2024-09-25", "close": 11.08, "volume": 1186708.0}, {"date": "2024-09-26", "close": 11.11, "volume": 1135315.0}, {"date": "2024-09-27", "close": 10.92, "volume": 1369115.0}, {"date": "2024-09-30", "close": 10.74, "volume": 2014135.0}, {"date": "2024-10-01", "close": 10.52, "volume": 1121511.0}, {"date": "2024-10-02", "close": 10.61, "volume": 1048905.0}, {"date": "2024-10-03", "close": 10.87, "volume": 1000674.0}, {"date": "2024-10-04", "close": 10.89, "volume": 1325109.0}, {"date": "2024-10-07", "close": 10.52, "volume": 1932926.0}, {"date": "2024-10-08", "close": 10.7, "volume": 841944.0}, {"date": "2024-10-09", "close": 10.63, "volume": 916095.0}, {"date": "2024-10-10", "close": 11.12, "volume": 1351034.0}, {"date": "2024-10-11", "close": 11.03, "volume": 1532470.0}, {"date": "2024-10-14", "close": 10.91, "volume": 1161260.0}, {"date": "2024-10-15", "close": 11.3, "volume": 1454671.0}, {"date": "2024-10-16", "close": 11.49, "volume": 1321397.0}, {"date": "2024-10-17", "close": 11.47, "volume": 667653.0}, {"date": "2024-10-18", "close": 11.59, "volume": 1002499.0}, {"date": "2024-10-21", "close": 11.47, "volume": 1192905.0}, {"date": "2024-10-22", "close": 11.69, "volume": 1007858.0}, {"date": "2024-10-23", "close": 11.43, "volume": 749680.0}, {"date": "2024-10-24", "close": 11.64, "volume": 1037638.0}, {"date": "2024-10-25", "close": 11.52, "volume": 856200.0}, {"date": "2024-10-28", "close": 11.65, "volume": 954085.0}, {"date": "2024-10-29", "close": 11.5, "volume": 1108873.0}, {"date": "2024-10-30", "close": 11.2, "volume": 1628960.0}, {"date": "2024-10-31", "close": 11.37, "volume": 1637818.0}, {"date": "2024-11-01", "close": 11.53, "volume": 1902816.0}, {"date": "2024-11-04", "close": 11.82, "volume": 1667182.0}, {"date": "2024-11-05", "close": 12.21, "volume": 2026910.0}, {"date": "2024-11-06", "close": 12.42, "volume": 2770960.0}, {"date": "2024-11-07", "close": 11.855, "volume": 6590004.0}, {"date": "2024-11-08", "close": 11.425, "volume": 2599390.0}, {"date": "2024-11-11", "close": 11.61, "volume": 1898486.0}, {"date": "2024-11-12", "close": 11.31, "volume": 2362722.0}, {"date": "2024-11-13", "close": 10.88, "volume": 2133720.0}, {"date": "2024-11-14", "close": 11.08, "volume": 1367996.0}, {"date": "2024-11-15", "close": 10.89, "volume": 1148489.0}, {"date": "2024-11-18", "close": 10.77, "volume": 1198101.0}, {"date": "2024-11-19", "close": 10.83, "volume": 1140980.0}, {"date": "2024-11-20", "close": 10.89, "volume": 790333.0}, {"date": "2024-11-21", "close": 11.04, "volume": 828696.0}, {"date": "2024-11-22", "close": 11.15, "volume": 951845.0}, {"date": "2024-11-25", "close": 11.13, "volume": 1253473.0}, {"date": "2024-11-26", "close": 10.92, "volume": 1043777.0}, {"date": "2024-11-27", "close": 10.99, "volume": 863966.0}, {"date": "2024-11-29", "close": 11.02, "volume": 700885.0}, {"date": "2024-12-02", "close": 10.95, "volume": 1238022.0}, {"date": "2024-12-03", "close": 10.89, "volume": 1064514.0}, {"date": "2024-12-04", "close": 10.73, "volume": 1767601.0}, {"date": "2024-12-05", "close": 10.43, "volume": 1692758.0}, {"date": "2024-12-06", "close": 10.23, "volume": 1684035.0}, {"date": "2024-12-09", "close": 10.14, "volume": 2121947.0}, {"date": "2024-12-10", "close": 10.11, "volume": 1709747.0}, {"date": "2024-12-11", "close": 10.03, "volume": 2393046.0}, {"date": "2024-12-12", "close": 10.07, "volume": 1320286.0}, {"date": "2024-12-13", "close": 9.88, "volume": 1112558.0}, {"date": "2024-12-16", "close": 9.7, "volume": 1878892.0}, {"date": "2024-12-17", "close": 9.73, "volume": 1622626.0}, {"date": "2024-12-18", "close": 9.69, "volume": 2169626.0}, {"date": "2024-12-19", "close": 9.74, "volume": 1843446.0}, {"date": "2024-12-20", "close": 9.46, "volume": 5323847.0}, {"date": "2024-12-23", "close": 9.48, "volume": 1648209.0}, {"date": "2024-12-24", "close": 9.69, "volume": 1192161.0}, {"date": "2024-12-26", "close": 9.73, "volume": 1427795.0}, {"date": "2024-12-27", "close": 9.78, "volume": 1769293.0}, {"date": "2024-12-30", "close": 9.55, "volume": 1564974.0}, {"date": "2024-12-31", "close": 9.93, "volume": 1494138.0}, {"date": "2025-01-02", "close": 9.73, "volume": 1299196.0}, {"date": "2025-01-03", "close": 9.82, "volume": 997039.0}, {"date": "2025-01-06", "close": 9.69, "volume": 1269521.0}, {"date": "2025-01-07", "close": 9.7, "volume": 1110609.0}, {"date": "2025-01-08", "close": 9.32, "volume": 1649129.0}, {"date": "2025-01-10", "close": 9.26, "volume": 1379722.0}, {"date": "2025-01-13", "close": 9.17, "volume": 1563462.0}, {"date": "2025-01-14", "close": 8.99, "volume": 1519469.0}, {"date": "2025-01-15", "close": 8.94, "volume": 2262451.0}, {"date": "2025-01-16", "close": 8.58, "volume": 2742918.0}, {"date": "2025-01-17", "close": 8.58, "volume": 2823065.0}, {"date": "2025-01-21", "close": 8.61, "volume": 2858671.0}, {"date": "2025-01-22", "close": 8.7, "volume": 1719782.0}, {"date": "2025-01-23", "close": 8.78, "volume": 1664799.0}, {"date": "2025-01-24", "close": 8.94, "volume": 1553075.0}, {"date": "2025-01-27", "close": 9.38, "volume": 2847703.0}, {"date": "2025-01-28", "close": 9.13, "volume": 1184423.0}, {"date": "2025-01-29", "close": 9.16, "volume": 967949.0}, {"date": "2025-01-30", "close": 9.12, "volume": 1184782.0}, {"date": "2025-01-31", "close": 9.07, "volume": 1739977.0}, {"date": "2025-02-03", "close": 8.87, "volume": 1335893.0}, {"date": "2025-02-04", "close": 8.77, "volume": 1328304.0}, {"date": "2025-02-05", "close": 8.75, "volume": 1904987.0}, {"date": "2025-02-06", "close": 8.89, "volume": 1463338.0}, {"date": "2025-02-07", "close": 8.62, "volume": 1452813.0}, {"date": "2025-02-10", "close": 8.43, "volume": 1911845.0}, {"date": "2025-02-11", "close": 8.87, "volume": 2044803.0}, {"date": "2025-02-12", "close": 8.52, "volume": 1515759.0}, {"date": "2025-02-13", "close": 8.72, "volume": 1792809.0}, {"date": "2025-02-14", "close": 8.55, "volume": 1748364.0}, {"date": "2025-02-18", "close": 9.11, "volume": 3161871.0}, {"date": "2025-02-19", "close": 9.11, "volume": 1718453.0}, {"date": "2025-02-20", "close": 9.27, "volume": 1351023.0}, {"date": "2025-02-21", "close": 9.15, "volume": 1907532.0}, {"date": "2025-02-24", "close": 9.13, "volume": 2723517.0}, {"date": "2025-02-25", "close": 7.13, "volume": 13508280.0}, {"date": "2025-02-26", "close": 5.965, "volume": 17308790.0}, {"date": "2025-02-27", "close": 6.2, "volume": 9002298.0}, {"date": "2025-02-28", "close": 6.21, "volume": 5989497.0}, {"date": "2025-03-03", "close": 6.11, "volume": 3966300.0}, {"date": "2025-03-04", "close": 6.04, "volume": 4771795.0}, {"date": "2025-03-05", "close": 5.96, "volume": 3433759.0}, {"date": "2025-03-06", "close": 5.84, "volume": 3387909.0}, {"date": "2025-03-07", "close": 6.22, "volume": 4256087.0}, {"date": "2025-03-10", "close": 5.9, "volume": 2852460.0}, {"date": "2025-03-11", "close": 5.405, "volume": 6300741.0}, {"date": "2025-03-12", "close": 5.545, "volume": 4443228.0}, {"date": "2025-03-13", "close": 5.35, "volume": 2739468.0}, {"date": "2025-03-14", "close": 5.36, "volume": 2789452.0}, {"date": "2025-03-17", "close": 5.41, "volume": 2045760.0}, {"date": "2025-03-18", "close": 5.72, "volume": 4367115.0}, {"date": "2025-03-19", "close": 5.6, "volume": 2296413.0}, {"date": "2025-03-20", "close": 5.64, "volume": 2026707.0}, {"date": "2025-03-21", "close": 5.5, "volume": 2554638.0}, {"date": "2025-03-24", "close": 5.59, "volume": 2061646.0}, {"date": "2025-03-25", "close": 5.42, "volume": 1897818.0}, {"date": "2025-03-26", "close": 5.42, "volume": 2178217.0}, {"date": "2025-03-27", "close": 5.49, "volume": 2474391.0}, {"date": "2025-03-28", "close": 5.0, "volume": 4459306.0}, {"date": "2025-03-31", "close": 4.92, "volume": 3139736.0}, {"date": "2025-04-01", "close": 4.86, "volume": 5341541.0}, {"date": "2025-04-02", "close": 4.95, "volume": 6507307.0}, {"date": "2025-04-03", "close": 4.47, "volume": 4422553.0}, {"date": "2025-04-04", "close": 4.41, "volume": 4392474.0}, {"date": "2025-04-07", "close": 4.42, "volume": 4801858.0}, {"date": "2025-04-08", "close": 4.03, "volume": 4869575.0}, {"date": "2025-04-09", "close": 4.42, "volume": 6259186.0}, {"date": "2025-04-10", "close": 4.29, "volume": 2946390.0}, {"date": "2025-04-11", "close": 4.23, "volume": 3460192.0}, {"date": "2025-04-14", "close": 4.28, "volume": 2062236.0}, {"date": "2025-04-15", "close": 4.05, "volume": 2836890.0}, {"date": "2025-04-16", "close": 3.98, "volume": 2670583.0}, {"date": "2025-04-17", "close": 4.15, "volume": 2782796.0}, {"date": "2025-04-21", "close": 4.34, "volume": 3130296.0}, {"date": "2025-04-22", "close": 4.32, "volume": 4660923.0}, {"date": "2025-04-23", "close": 4.48, "volume": 8499031.0}, {"date": "2025-04-24", "close": 4.3, "volume": 3205550.0}, {"date": "2025-04-25", "close": 4.33, "volume": 2245220.0}, {"date": "2025-04-28", "close": 4.19, "volume": 2634831.0}, {"date": "2025-04-29", "close": 4.14, "volume": 2648890.0}, {"date": "2025-04-30", "close": 4.1, "volume": 2569697.0}, {"date": "2025-05-01", "close": 4.22, "volume": 2721660.0}, {"date": "2025-05-02", "close": 4.31, "volume": 3028906.0}, {"date": "2025-05-05", "close": 4.27, "volume": 1966804.0}, {"date": "2025-05-06", "close": 4.36, "volume": 2330699.0}, {"date": "2025-05-07", "close": 4.33, "volume": 4866892.0}, {"date": "2025-05-08", "close": 3.26, "volume": 30547950.0}, {"date": "2025-05-09", "close": 2.73, "volume": 31902290.0}, {"date": "2025-05-12", "close": 3.09, "volume": 16608590.0}, {"date": "2025-05-13", "close": 3.21, "volume": 8926252.0}, {"date": "2025-05-14", "close": 3.07, "volume": 6694927.0}, {"date": "2025-05-15", "close": 3.21, "volume": 5251539.0}, {"date": "2025-05-16", "close": 3.17, "volume": 4198195.0}, {"date": "2025-05-19", "close": 3.13, "volume": 4121216.0}, {"date": "2025-05-20", "close": 3.14, "volume": 3861507.0}, {"date": "2025-05-21", "close": 2.96, "volume": 3082637.0}, {"date": "2025-05-22", "close": 2.95, "volume": 3116353.0}, {"date": "2025-05-23", "close": 2.91, "volume": 2768373.0}, {"date": "2025-05-27", "close": 2.98, "volume": 3720316.0}, {"date": "2025-05-28", "close": 2.91, "volume": 2612870.0}, {"date": "2025-05-29", "close": 2.93, "volume": 2091276.0}, {"date": "2025-05-30", "close": 2.89, "volume": 2089026.0}, {"date": "2025-06-02", "close": 2.86, "volume": 2588781.0}, {"date": "2025-06-03", "close": 2.96, "volume": 2890616.0}, {"date": "2025-06-04", "close": 2.97, "volume": 2463051.0}, {"date": "2025-06-05", "close": 2.92, "volume": 2601099.0}, {"date": "2025-06-06", "close": 2.92, "volume": 2352756.0}, {"date": "2025-06-09", "close": 2.99, "volume": 2521727.0}, {"date": "2025-06-10", "close": 2.94, "volume": 2488296.0}, {"date": "2025-06-11", "close": 2.8, "volume": 4963947.0}, {"date": "2025-06-12", "close": 2.73, "volume": 2727138.0}, {"date": "2025-06-13", "close": 2.64, "volume": 2647881.0}, {"date": "2025-06-16", "close": 2.82, "volume": 4050798.0}, {"date": "2025-06-17", "close": 2.72, "volume": 2717482.0}, {"date": "2025-06-18", "close": 2.67, "volume": 2901978.0}, {"date": "2025-06-20", "close": 2.67, "volume": 5869453.0}, {"date": "2025-06-23", "close": 2.62, "volume": 3440981.0}, {"date": "2025-06-24", "close": 2.6, "volume": 5651919.0}, {"date": "2025-06-25", "close": 2.57, "volume": 2436341.0}, {"date": "2025-06-26", "close": 2.67, "volume": 2459943.0}, {"date": "2025-06-27", "close": 2.65, "volume": 4150552.0}, {"date": "2025-06-30", "close": 2.91, "volume": 6277886.0}, {"date": "2025-07-01", "close": 3.19, "volume": 9476947.0}, {"date": "2025-07-02", "close": 3.44, "volume": 5407112.0}, {"date": "2025-07-03", "close": 3.32, "volume": 3338418.0}, {"date": "2025-07-07", "close": 3.13, "volume": 4444609.0}, {"date": "2025-07-08", "close": 3.33, "volume": 3731779.0}, {"date": "2025-07-09", "close": 3.28, "volume": 2562173.0}, {"date": "2025-07-10", "close": 3.38, "volume": 2668229.0}, {"date": "2025-07-11", "close": 3.33, "volume": 2353870.0}, {"date": "2025-07-14", "close": 3.22, "volume": 4076433.0}, {"date": "2025-07-15", "close": 3.08, "volume": 3663361.0}, {"date": "2025-07-16", "close": 3.12, "volume": 2291151.0}, {"date": "2025-07-17", "close": 3.11, "volume": 1616290.0}, {"date": "2025-07-18", "close": 3.13, "volume": 1905735.0}, {"date": "2025-07-21", "close": 3.26, "volume": 3230421.0}, {"date": "2025-07-22", "close": 4.13, "volume": 44218370.0}, {"date": "2025-07-23", "close": 4.32, "volume": 152675300.0}, {"date": "2025-07-24", "close": 4.31, "volume": 33019000.0}, {"date": "2025-07-25", "close": 4.42, "volume": 15528710.0}, {"date": "2025-07-28", "close": 4.11, "volume": 11064490.0}, {"date": "2025-07-29", "close": 3.78, "volume": 8857040.0}, {"date": "2025-07-30", "close": 3.8, "volume": 6455481.0}, {"date": "2025-07-31", "close": 3.62, "volume": 5711284.0}, {"date": "2025-08-01", "close": 3.44, "volume": 5289756.0}, {"date": "2025-08-04", "close": 3.65, "volume": 4129933.0}, {"date": "2025-08-05", "close": 3.64, "volume": 3206039.0}, {"date": "2025-08-06", "close": 3.42, "volume": 4045580.0}, {"date": "2025-08-07", "close": 3.18, "volume": 9538418.0}, {"date": "2025-08-08", "close": 3.08, "volume": 3492972.0}, {"date": "2025-08-11", "close": 3.2, "volume": 6144025.0}, {"date": "2025-08-12", "close": 3.31, "volume": 5054649.0}, {"date": "2025-08-13", "close": 3.4, "volume": 4507946.0}, {"date": "2025-08-14", "close": 3.5, "volume": 3512544.0}, {"date": "2025-08-15", "close": 3.48, "volume": 2412868.0}, {"date": "2025-08-18", "close": 3.54, "volume": 3147299.0}, {"date": "2025-08-19", "close": 3.61, "volume": 4063629.0}, {"date": "2025-08-20", "close": 3.5, "volume": 3685850.0}, {"date": "2025-08-21", "close": 3.48, "volume": 2487143.0}, {"date": "2025-08-22", "close": 3.7, "volume": 4841335.0}, {"date": "2025-08-25", "close": 3.69, "volume": 4804346.0}, {"date": "2025-08-26", "close": 3.73, "volume": 4639928.0}, {"date": "2025-08-27", "close": 3.6, "volume": 4451115.0}, {"date": "2025-08-28", "close": 3.565, "volume": 2557607.0}, {"date": "2025-08-29", "close": 3.55, "volume": 2960807.0}, {"date": "2025-09-02", "close": 3.34, "volume": 3181139.0}, {"date": "2025-09-03", "close": 3.31, "volume": 3253882.0}, {"date": "2025-09-04", "close": 3.4, "volume": 3971848.0}, {"date": "2025-09-05", "close": 3.38, "volume": 3206495.0}, {"date": "2025-09-08", "close": 3.15, "volume": 4658725.0}, {"date": "2025-09-09", "close": 3.1, "volume": 3245149.0}, {"date": "2025-09-10", "close": 3.0, "volume": 5005399.0}, {"date": "2025-09-11", "close": 3.15, "volume": 2790468.0}, {"date": "2025-09-12", "close": 3.16, "volume": 2554408.0}, {"date": "2025-09-15", "close": 3.13, "volume": 2239305.0}, {"date": "2025-09-16", "close": 3.12, "volume": 1740166.0}, {"date": "2025-09-17", "close": 3.15, "volume": 10885740.0}, {"date": "2025-09-18", "close": 3.64, "volume": 12090390.0}, {"date": "2025-09-19", "close": 3.42, "volume": 9529098.0}, {"date": "2025-09-22", "close": 3.35, "volume": 4331891.0}, {"date": "2025-09-23", "close": 3.26, "volume": 4283151.0}, {"date": "2025-09-24", "close": 3.31, "volume": 2666722.0}, {"date": "2025-09-25", "close": 3.26, "volume": 2678722.0}, {"date": "2025-09-26", "close": 3.43, "volume": 6285859.0}, {"date": "2025-09-29", "close": 3.57, "volume": 5797138.0}, {"date": "2025-09-30", "close": 3.87, "volume": 7314618.0}, {"date": "2025-10-01", "close": 3.83, "volume": 4989674.0}, {"date": "2025-10-02", "close": 3.76, "volume": 4102707.0}, {"date": "2025-10-03", "close": 3.78, "volume": 4594208.0}, {"date": "2025-10-06", "close": 3.66, "volume": 4528121.0}, {"date": "2025-10-07", "close": 3.43, "volume": 5774334.0}, {"date": "2025-10-08", "close": 3.49, "volume": 4357382.0}, {"date": "2025-10-09", "close": 3.43, "volume": 2216238.0}, {"date": "2025-10-10", "close": 3.29, "volume": 4318800.0}, {"date": "2025-10-13", "close": 3.36, "volume": 2465482.0}, {"date": "2025-10-14", "close": 3.49, "volume": 4549445.0}, {"date": "2025-10-15", "close": 3.3, "volume": 3416634.0}, {"date": "2025-10-16", "close": 3.34, "volume": 4237069.0}, {"date": "2025-10-17", "close": 3.22, "volume": 3392504.0}, {"date": "2025-10-20", "close": 3.26, "volume": 2385408.0}, {"date": "2025-10-21", "close": 3.71, "volume": 22690980.0}, {"date": "2025-10-22", "close": 4.03, "volume": 152843500.0}, {"date": "2025-10-23", "close": 4.11, "volume": 24528000.0}, {"date": "2025-10-24", "close": 3.98, "volume": 14500160.0}, {"date": "2025-10-27", "close": 4.16, "volume": 11174880.0}, {"date": "2025-10-28", "close": 4.04, "volume": 6467057.0}, {"date": "2025-10-29", "close": 3.79, "volume": 4413850.0}, {"date": "2025-10-30", "close": 3.63, "volume": 4802577.0}, {"date": "2025-10-31", "close": 3.59, "volume": 5505230.0}, {"date": "2025-11-03", "close": 3.68, "volume": 5516280.0}, {"date": "2025-11-04", "close": 3.5, "volume": 6386549.0}, {"date": "2025-11-05", "close": 3.77, "volume": 5836406.0}, {"date": "2025-11-06", "close": 3.91, "volume": 12140220.0}, {"date": "2025-11-07", "close": 4.16, "volume": 8868150.0}, {"date": "2025-11-10", "close": 4.29, "volume": 6572894.0}, {"date": "2025-11-11", "close": 4.36, "volume": 7654477.0}, {"date": "2025-11-12", "close": 4.03, "volume": 6116242.0}, {"date": "2025-11-13", "close": 3.92, "volume": 4906299.0}, {"date": "2025-11-14", "close": 4.08, "volume": 3796855.0}, {"date": "2025-11-17", "close": 3.95, "volume": 3312656.0}, {"date": "2025-11-18", "close": 3.83, "volume": 3991648.0}, {"date": "2025-11-19", "close": 3.67, "volume": 2816818.0}, {"date": "2025-11-20", "close": 3.64, "volume": 3583345.0}, {"date": "2025-11-21", "close": 3.73, "volume": 4226387.0}, {"date": "2025-11-24", "close": 3.63, "volume": 3664426.0}, {"date": "2025-11-25", "close": 3.98, "volume": 5379745.0}, {"date": "2025-11-26", "close": 4.11, "volume": 3364478.0}, {"date": "2025-11-28", "close": 4.18, "volume": 1609118.0}, {"date": "2025-12-01", "close": 4.14, "volume": 3079463.0}, {"date": "2025-12-02", "close": 4.07, "volume": 2437593.0}, {"date": "2025-12-03", "close": 4.34, "volume": 3157973.0}, {"date": "2025-12-04", "close": 4.22, "volume": 3589499.0}, {"date": "2025-12-05", "close": 4.29, "volume": 2717319.0}, {"date": "2025-12-08", "close": 4.34, "volume": 3132553.0}, {"date": "2025-12-09", "close": 4.42, "volume": 2862906.0}, {"date": "2025-12-10", "close": 4.7, "volume": 4814219.0}, {"date": "2025-12-11", "close": 4.43, "volume": 4524785.0}, {"date": "2025-12-12", "close": 4.4, "volume": 2610740.0}, {"date": "2025-12-15", "close": 4.46, "volume": 1903637.0}, {"date": "2025-12-16", "close": 4.43, "volume": 1897909.0}, {"date": "2025-12-17", "close": 4.46, "volume": 2129082.0}, {"date": "2025-12-18", "close": 4.64, "volume": 2370136.0}, {"date": "2025-12-19", "close": 4.56, "volume": 2996113.0}, {"date": "2025-12-22", "close": 4.37, "volume": 3076523.0}, {"date": "2025-12-23", "close": 4.19, "volume": 2362380.0}, {"date": "2025-12-24", "close": 4.24, "volume": 1021513.0}, {"date": "2025-12-26", "close": 4.28, "volume": 1486479.0}, {"date": "2025-12-29", "close": 4.17, "volume": 2076332.0}, {"date": "2025-12-30", "close": 4.03, "volume": 1917961.0}, {"date": "2025-12-31", "close": 4.02, "volume": 1946841.0}, {"date": "2026-01-02", "close": 4.08, "volume": 1816479.0}, {"date": "2026-01-05", "close": 4.18, "volume": 3103464.0}, {"date": "2026-01-06", "close": 4.43, "volume": 2698125.0}, {"date": "2026-01-07", "close": 4.26, "volume": 2592047.0}, {"date": "2026-01-08", "close": 4.27, "volume": 2230362.0}, {"date": "2026-01-09", "close": 4.28, "volume": 2609344.0}, {"date": "2026-01-12", "close": 4.38, "volume": 2480371.0}, {"date": "2026-01-13", "close": 4.31, "volume": 1509825.0}, {"date": "2026-01-14", "close": 3.855, "volume": 3419772.0}, {"date": "2026-01-15", "close": 3.695, "volume": 3762324.0}, {"date": "2026-01-16", "close": 3.63, "volume": 2461650.0}, {"date": "2026-01-20", "close": 3.51, "volume": 3039943.0}, {"date": "2026-01-21", "close": 3.49, "volume": 1969189.0}, {"date": "2026-01-22", "close": 3.41, "volume": 1888633.0}, {"date": "2026-01-23", "close": 3.39, "volume": 2048510.0}, {"date": "2026-01-26", "close": 3.31, "volume": 1920096.0}, {"date": "2026-01-27", "close": 3.36, "volume": 2294712.0}, {"date": "2026-01-28", "close": 3.16, "volume": 3066990.0}, {"date": "2026-01-29", "close": 3.13, "volume": 1625942.0}, {"date": "2026-01-30", "close": 3.15, "volume": 1630801.0}, {"date": "2026-02-02", "close": 3.12, "volume": 1763788.0}, {"date": "2026-02-03", "close": 3.11, "volume": 2220942.0}, {"date": "2026-02-04", "close": 3.26, "volume": 1982370.0}, {"date": "2026-02-05", "close": 3.14, "volume": 1508204.0}, {"date": "2026-02-06", "close": 3.16, "volume": 1929547.0}, {"date": "2026-02-09", "close": 3.09, "volume": 1772973.0}, {"date": "2026-02-10", "close": 3.06, "volume": 1514716.0}, {"date": "2026-02-11", "close": 3.02, "volume": 2099906.0}, {"date": "2026-02-12", "close": 2.99, "volume": 1872224.0}, {"date": "2026-02-13", "close": 2.95, "volume": 2101284.0}, {"date": "2026-02-17", "close": 2.92, "volume": 1617543.0}, {"date": "2026-02-18", "close": 3.0, "volume": 1707578.0}, {"date": "2026-02-19", "close": 2.98, "volume": 1189166.0}, {"date": "2026-02-20", "close": 3.03, "volume": 1568569.0}, {"date": "2026-02-23", "close": 2.97, "volume": 1708493.0}, {"date": "2026-02-24", "close": 2.96, "volume": 1844367.0}, {"date": "2026-02-25", "close": 2.99, "volume": 1820986.0}, {"date": "2026-02-26", "close": 3.82, "volume": 19099850.0}, {"date": "2026-02-27", "close": 3.75, "volume": 4606680.0}, {"date": "2026-03-02", "close": 3.5, "volume": 2893486.0}, {"date": "2026-03-03", "close": 3.53, "volume": 3011503.0}, {"date": "2026-03-04", "close": 3.7, "volume": 2213466.0}, {"date": "2026-03-05", "close": 3.62, "volume": 1641409.0}, {"date": "2026-03-06", "close": 3.51, "volume": 1295127.0}, {"date": "2026-03-09", "close": 3.42, "volume": 2092123.0}, {"date": "2026-03-10", "close": 3.46, "volume": 2054044.0}, {"date": "2026-03-11", "close": 3.26, "volume": 2805238.0}, {"date": "2026-03-12", "close": 3.21, "volume": 2235059.0}, {"date": "2026-03-13", "close": 3.27, "volume": 2029612.0}, {"date": "2026-03-16", "close": 3.44, "volume": 2142802.0}, {"date": "2026-03-17", "close": 3.59, "volume": 2713148.0}, {"date": "2026-03-18", "close": 3.63, "volume": 1339024.0}, {"date": "2026-03-19", "close": 3.76, "volume": 2705211.0}, {"date": "2026-03-20", "close": 3.49, "volume": 2158196.0}, {"date": "2026-03-23", "close": 3.35, "volume": 2218906.0}, {"date": "2026-03-24", "close": 3.39, "volume": 1450839.0}, {"date": "2026-03-25", "close": 3.35, "volume": 2222455.0}, {"date": "2026-03-26", "close": 3.42, "volume": 2999631.0}, {"date": "2026-03-27", "close": 3.23, "volume": 1694991.0}, {"date": "2026-03-30", "close": 3.38, "volume": 2036521.0}, {"date": "2026-03-31", "close": 3.39, "volume": 1552047.0}, {"date": "2026-04-01", "close": 3.38, "volume": 1547933.0}, {"date": "2026-04-02", "close": 3.4, "volume": 1500841.0}, {"date": "2026-04-06", "close": 3.45, "volume": 1153415.0}, {"date": "2026-04-07", "close": 3.32, "volume": 1548318.0}, {"date": "2026-04-08", "close": 3.33, "volume": 1542691.0}, {"date": "2026-04-09", "close": 3.37, "volume": 1428294.0}, {"date": "2026-04-10", "close": 3.32, "volume": 1119336.0}, {"date": "2026-04-13", "close": 3.31, "volume": 1484631.0}, {"date": "2026-04-14", "close": 3.32, "volume": 1157878.0}, {"date": "2026-04-15", "close": 3.46, "volume": 1997873.0}, {"date": "2026-04-16", "close": 3.55, "volume": 2379612.0}, {"date": "2026-04-17", "close": 3.61, "volume": 1962777.0}, {"date": "2026-04-20", "close": 3.92, "volume": 3460469.0}, {"date": "2026-04-21", "close": 3.98, "volume": 4471548.0}, {"date": "2026-04-22", "close": 4.04, "volume": 2462553.0}, {"date": "2026-04-23", "close": 3.82, "volume": 1631465.0}, {"date": "2026-04-24", "close": 3.93, "volume": 1661159.0}, {"date": "2026-04-27", "close": 4.02, "volume": 2576301.0}, {"date": "2026-04-28", "close": 3.78, "volume": 2040791.0}, {"date": "2026-04-29", "close": 3.65, "volume": 1897909.0}, {"date": "2026-04-30", "close": 3.94, "volume": 2380588.0}, {"date": "2026-05-01", "close": 3.82, "volume": 2045720.0}, {"date": "2026-05-04", "close": 3.73, "volume": 1918780.0}, {"date": "2026-05-05", "close": 3.67, "volume": 1957715.0}, {"date": "2026-05-06", "close": 3.68, "volume": 2683981.0}, {"date": "2026-05-07", "close": 3.64, "volume": 5333037.0}, {"date": "2026-05-08", "close": 3.6, "volume": 2830721.0}, {"date": "2026-05-11", "close": 3.38, "volume": 3536094.0}, {"date": "2026-05-12", "close": 3.28, "volume": 2620861.0}, {"date": "2026-05-13", "close": 3.31, "volume": 2474495.0}, {"date": "2026-05-14", "close": 3.25, "volume": 2653765.0}, {"date": "2026-05-15", "close": 3.23, "volume": 2451718.0}, {"date": "2026-05-18", "close": 3.16, "volume": 2964900.0}, {"date": "2026-05-19", "close": 3.21, "volume": 2152142.0}, {"date": "2026-05-20", "close": 3.32, "volume": 2020609.0}, {"date": "2026-05-21", "close": 3.33, "volume": 1680012.0}, {"date": "2026-05-22", "close": 3.27, "volume": 1576597.0}, {"date": "2026-05-26", "close": 3.37, "volume": 2156696.0}, {"date": "2026-05-27", "close": 3.41, "volume": 1847216.0}, {"date": "2026-05-28", "close": 3.42, "volume": 1884938.0}, {"date": "2026-05-29", "close": 3.52, "volume": 3125650.0}, {"date": "2026-06-01", "close": 3.53, "volume": 2688715.0}, {"date": "2026-06-02", "close": 3.35, "volume": 1874348.0}, {"date": "2026-06-03", "close": 3.3, "volume": 2107181.0}, {"date": "2026-06-04", "close": 3.27, "volume": 1756903.0}, {"date": "2026-06-05", "close": 3.51, "volume": 3956074.0}, {"date": "2026-06-08", "close": 3.7, "volume": 3981332.0}, {"date": "2026-06-09", "close": 3.73, "volume": 2500829.0}, {"date": "2026-06-10", "close": 3.9, "volume": 3025119.0}, {"date": "2026-06-11", "close": 4.2, "volume": 4837362.0}, {"date": "2026-06-12", "close": 4.31, "volume": 5973975.0}, {"date": "2026-06-15", "close": 3.99, "volume": 3076607.0}, {"date": "2026-06-16", "close": 3.85, "volume": 1713559.0}, {"date": "2026-06-17", "close": 3.78, "volume": 2064132.0}, {"date": "2026-06-18", "close": 3.63, "volume": 2008534.0}, {"date": "2026-06-22", "close": 3.5, "volume": 2794141.0}, {"date": "2026-06-23", "close": 3.45, "volume": 2345525.0}, {"date": "2026-06-24", "close": 3.73, "volume": 3248598.0}, {"date": "2026-06-25", "close": 3.56, "volume": 2689663.0}, {"date": "2026-06-26", "close": 3.54, "volume": 3133925.0}, {"date": "2026-06-29", "close": 3.47, "volume": 4942418.0}, {"date": "2026-06-30", "close": 3.53, "volume": 1672131.0}, {"date": "2026-07-01", "close": 3.72, "volume": 2046767.0}, {"date": "2026-07-02", "close": 3.51, "volume": 2900708.0}, {"date": "2026-07-06", "close": 3.48, "volume": 4113424.0}, {"date": "2026-07-07", "close": 3.32, "volume": 3727462.0}, {"date": "2026-07-08", "close": 3.44, "volume": 2936216.0}, {"date": "2026-07-09", "close": 3.42, "volume": 1835609.0}, {"date": "2026-07-10", "close": 3.44, "volume": 2254570.0}, {"date": "2026-07-13", "close": 3.47, "volume": 1898236.0}, {"date": "2026-07-14", "close": 3.33, "volume": 3028224.0}, {"date": "2026-07-15", "close": 3.32, "volume": 3686987.0}, {"date": "2026-07-16", "close": 3.41, "volume": 2003747.0}, {"date": "2026-07-17", "close": 3.3, "volume": 2234735.0}, {"date": "2026-07-20", "close": 3.2, "volume": 3193243.0}, {"date": "2026-07-21", "close": 3.19, "volume": 3168585.0}, {"date": "2026-07-22", "close": 3.17, "volume": 1596548.0}, {"date": "2026-07-23", "close": 3.11, "volume": 2958346.0}, {"date": "2026-07-24", "close": 3.15, "volume": 2232372.0}, {"date": "2026-07-27", "close": 3.26, "volume": 1554939.0}, {"date": "2026-07-28", "close": 3.27, "volume": 2035701.0}, {"date": "2026-07-29", "close": 3.26, "volume": 1831791.0}, {"date": "2026-07-30", "close": 3.21, "volume": 1890395.0}, {"date": "2026-07-31", "close": 3.18, "volume": 1944945.0}, {"date": "2026-08-03", "close": 3.06, "volume": 3702890.0}, {"date": "2026-08-04", "close": 3.08, "volume": 3359257.0}, {"date": "2026-08-05", "close": 3.1, "volume": 4035538.0}, {"date": "2026-08-06", "close": 3.23, "volume": 4844734.0}, {"date": "2026-08-07", "close": 3.34, "volume": 4443684.0}], "refreshing": true}