{"ticker": "ECO", "overview": {"cik": "1964954", "ticker": "ECO", "name": "Okeanis Eco Tankers Corp.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354362", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001104659-26-097930", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095242", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090446", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090431", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090429", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088713", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088444", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-068293", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066503", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-060284", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-060273", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057966", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054316", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001104659-26-048616", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-20", "title": "Annual report (foreign)", "accession": "0001104659-26-032731", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114364", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114127", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030114", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030110", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030108", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030104", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030103", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030100", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030097", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 9319784.72, "net": -9319784.72, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "ECO", "has_prices": true, "as_of": "2026-09-23", "last": 78.03, "prev_close": 77.54, "change": 0.4899999999999949, "change_pct": 0.006319319061129673, "session_volume": 723176.0, "vwap_5": 81.54612178357203, "vwap_20": 78.84666422941032, "vwap_60": 70.42604913616364, "vwap_250": 57.30489943507854, "high_52w": 86.3, "low_52w": 2.26, "avg_volume_20": 648862.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-354379", "src": "INSIDERS", "ticker": "ECO", "cik": "1964954", "company": "Okeanis Eco Tankers Corp.", "company_raw": "Okeanis Eco Tankers Corp.", "who": "QVT Financial LP", "who_key": "QVT Financial LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 4659892.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "$4.7M sale: An insider lightens up on ECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1964954/000119312526354379/0001193125-26-354379-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "0001193125-26-354362", "src": "INSIDERS", "ticker": "ECO", "cik": "1964954", "company": "Okeanis Eco Tankers Corp.", "company_raw": "Okeanis Eco Tankers Corp.", "who": "Daniel Allen Gold", "who_key": "Gold Daniel Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4659892.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Boardroom sells $4.7M of ECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1964954/000119312526354362/0001193125-26-354362-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Okeanis Eco Tankers Corp. Common Stock", "new_value": "Okeanis Eco Tankers Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001964954", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001964954", "applied": 1, "detected_at": "2026-09-11T14:35:31.600972"}]}, "key_people": [{"who": "QVT Financial LP", "who_key": "QVT Financial LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 4659892.36, "net": -4659892.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4659892.36, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964954/000119312526354379/0001193125-26-354379-index.htm"}], "latest": {"action": "SELL", "amount": 4659892.36, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964954/000119312526354379/0001193125-26-354379-index.htm"}}, {"who": "Daniel Allen Gold", "who_key": "Gold Daniel Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4659892.36, "net": -4659892.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4659892.36, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964954/000119312526354362/0001193125-26-354362-index.htm"}], "latest": {"action": "SELL", "amount": 4659892.36, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964954/000119312526354362/0001193125-26-354362-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -9319784.72}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354362", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001104659-26-097930", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095242", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090446", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090431", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090429", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088713", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088444", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-068293", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066503", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-060284", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-060273", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057966", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054316", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001104659-26-048616", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-20", "title": "Annual report (foreign)", "accession": "0001104659-26-032731", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114364", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114127", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030114", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030110", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030108", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030104", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030103", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030100", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030097", "price_sensitive": false}], "performance": {"ticker": "ECO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-03-30", "close": 6.8682, "volume": 200.0}, {"date": "2020-03-31", "close": 6.8682, "volume": null}, {"date": "2020-04-01", "close": 6.8682, "volume": null}, {"date": "2020-04-02", "close": 6.8682, "volume": null}, {"date": "2020-04-03", "close": 6.8682, "volume": null}, {"date": "2020-04-06", "close": 6.8682, "volume": null}, {"date": "2020-04-07", "close": 6.8682, "volume": null}, {"date": "2020-04-08", "close": 6.8682, "volume": null}, {"date": "2020-04-09", "close": 6.8682, "volume": null}, {"date": "2020-04-13", "close": 6.8682, "volume": null}, {"date": "2020-04-14", "close": 6.8682, "volume": null}, {"date": "2020-04-15", "close": 6.8682, "volume": null}, {"date": "2020-04-16", "close": 6.2, "volume": 475.0}, {"date": "2020-04-17", "close": 6.2, "volume": null}, {"date": "2020-04-20", "close": 6.2, "volume": null}, {"date": "2020-04-21", "close": 6.2, "volume": null}, {"date": "2020-04-22", "close": 6.2, "volume": null}, {"date": "2020-04-23", "close": 6.2, "volume": null}, {"date": "2020-04-24", "close": 6.2, "volume": null}, {"date": "2020-04-27", "close": 6.2, "volume": null}, {"date": "2020-04-28", "close": 6.2, "volume": null}, {"date": "2020-04-29", "close": 6.2, "volume": null}, {"date": "2020-04-30", "close": 6.2, "volume": null}, {"date": "2020-05-01", "close": 6.2, "volume": null}, {"date": "2020-05-04", "close": 6.2, "volume": null}, {"date": "2020-05-05", "close": 6.2, "volume": null}, {"date": "2020-05-06", "close": 6.2, "volume": null}, {"date": "2020-05-07", "close": 6.2, "volume": null}, {"date": "2020-05-08", "close": 6.2, "volume": null}, {"date": "2020-05-11", "close": 6.2, "volume": null}, {"date": "2020-05-12", "close": 6.2, "volume": null}, {"date": "2020-05-13", "close": 6.2, "volume": null}, {"date": "2020-05-14", "close": 6.2, "volume": null}, {"date": "2020-05-15", "close": 6.2, "volume": null}, {"date": "2020-05-18", "close": 6.2, "volume": null}, {"date": "2020-05-19", "close": 6.2, "volume": null}, {"date": "2020-05-20", "close": 6.2, "volume": null}, {"date": "2020-05-21", "close": 6.2, "volume": null}, {"date": "2020-05-22", "close": 6.2, "volume": null}, {"date": "2020-05-26", "close": 6.2, "volume": null}, {"date": "2020-05-27", "close": 6.2, "volume": null}, {"date": "2020-05-28", "close": 6.2, "volume": null}, {"date": "2020-05-29", "close": 6.2, "volume": null}, {"date": "2020-06-01", "close": 6.2, "volume": null}, {"date": "2020-06-02", "close": 6.2, "volume": null}, {"date": "2020-06-03", "close": 6.2, "volume": null}, {"date": "2020-06-04", "close": 6.2, "volume": null}, {"date": "2020-06-05", "close": 6.2, "volume": null}, {"date": "2020-06-08", "close": 6.2, "volume": null}, {"date": "2020-06-09", "close": 6.2, "volume": null}, {"date": "2020-06-10", "close": 6.2, "volume": null}, {"date": "2020-06-11", "close": 6.2, "volume": null}, {"date": "2020-06-12", "close": 6.2, "volume": null}, {"date": "2020-06-15", "close": 6.2, "volume": null}, {"date": "2020-06-16", "close": 6.2, "volume": null}, {"date": "2020-06-17", "close": 6.2, "volume": null}, {"date": "2020-06-18", "close": 6.2, "volume": null}, {"date": "2020-06-19", "close": 6.2, "volume": null}, {"date": "2020-06-22", "close": 6.2, "volume": null}, {"date": "2020-06-23", "close": 6.2, "volume": null}, {"date": "2020-06-24", "close": 6.2, "volume": null}, {"date": "2020-06-25", "close": 6.2, "volume": null}, {"date": "2020-06-26", "close": 6.2, "volume": null}, {"date": "2020-06-29", "close": 6.2, "volume": null}, {"date": "2020-06-30", "close": 6.2, "volume": null}, {"date": "2020-07-01", "close": 6.2, "volume": null}, {"date": "2020-07-02", "close": 6.2, "volume": null}, {"date": "2020-07-06", "close": 6.2, "volume": null}, {"date": "2020-07-07", "close": 6.2, "volume": null}, {"date": "2020-07-08", "close": 6.2, "volume": null}, {"date": "2020-07-09", "close": 6.2, "volume": null}, {"date": "2020-07-10", "close": 6.2, "volume": null}, {"date": "2020-07-13", "close": 6.2, "volume": null}, {"date": "2020-07-14", "close": 6.2, "volume": null}, {"date": "2020-07-15", "close": 6.2, "volume": null}, {"date": "2020-07-16", "close": 6.2, "volume": null}, {"date": "2020-07-17", "close": 6.2, "volume": null}, {"date": "2020-07-20", "close": 6.2, "volume": null}, {"date": "2020-07-21", "close": 6.2, "volume": null}, {"date": "2020-07-22", "close": 6.2, "volume": null}, {"date": "2020-07-23", "close": 6.2, "volume": null}, {"date": "2020-07-24", "close": 6.2, "volume": null}, {"date": "2020-07-27", "close": 6.2, "volume": null}, {"date": "2020-07-28", "close": 6.2, "volume": null}, {"date": "2020-07-29", "close": 6.2, "volume": null}, {"date": "2020-07-30", "close": 6.2, "volume": null}, {"date": "2020-07-31", "close": 6.2, "volume": null}, {"date": "2020-08-03", "close": 6.2, "volume": null}, {"date": "2020-08-04", "close": 6.2, "volume": null}, {"date": "2020-08-05", "close": 6.2, "volume": null}, {"date": "2020-08-06", "close": 6.2, "volume": null}, {"date": "2020-08-07", "close": 6.2, "volume": null}, {"date": "2020-08-10", "close": 6.2, "volume": null}, {"date": "2020-08-11", "close": 6.2, "volume": null}, {"date": "2020-08-12", "close": 6.2, "volume": null}, {"date": "2020-08-13", "close": 6.2, "volume": null}, {"date": "2020-08-14", "close": 6.2, "volume": null}, {"date": "2020-08-17", "close": 7.7, "volume": 790.0}, {"date": "2020-08-18", "close": 7.7, "volume": null}, {"date": "2020-08-19", "close": 7.7, "volume": null}, {"date": "2020-08-20", "close": 7.7, "volume": null}, {"date": "2020-08-21", "close": 7.7, "volume": null}, {"date": "2020-08-24", "close": 6.4, "volume": 985.0}, {"date": "2020-08-25", "close": 6.4, "volume": null}, {"date": "2020-08-26", "close": 6.4, "volume": null}, {"date": "2020-08-27", "close": 6.4, "volume": null}, {"date": "2020-08-28", "close": 6.4, "volume": null}, {"date": "2020-08-31", "close": 6.4, "volume": null}, {"date": "2020-09-01", "close": 6.4, "volume": null}, {"date": "2020-09-02", "close": 6.4, "volume": null}, {"date": "2020-09-03", "close": 6.4, "volume": null}, {"date": "2020-09-04", "close": 6.4, "volume": null}, {"date": "2020-09-08", "close": 6.4, "volume": null}, {"date": "2020-09-09", "close": 6.4, "volume": null}, {"date": "2020-09-10", "close": 6.4, "volume": null}, {"date": "2020-09-11", "close": 6.4, "volume": null}, {"date": "2020-09-14", "close": 6.4, "volume": null}, {"date": "2020-09-15", "close": 6.4, "volume": null}, {"date": "2020-09-16", "close": 6.4, "volume": null}, {"date": "2020-09-17", "close": 6.4, "volume": null}, {"date": "2020-09-18", "close": 6.4, "volume": null}, {"date": "2020-09-21", "close": 6.1333, "volume": 7321.0}, {"date": "2020-09-22", "close": 6.1333, "volume": null}, {"date": "2020-09-23", "close": 6.1333, "volume": null}, {"date": "2020-09-24", "close": 6.1333, "volume": null}, {"date": "2020-09-25", "close": 6.1333, "volume": null}, {"date": "2020-09-28", "close": 6.1333, "volume": null}, {"date": "2020-09-29", "close": 6.1333, "volume": null}, {"date": "2020-09-30", "close": 6.1333, "volume": null}, {"date": "2020-10-01", "close": 6.1333, "volume": null}, {"date": "2020-10-02", "close": 6.1333, "volume": null}, {"date": "2020-10-05", "close": 6.1333, "volume": null}, {"date": "2020-10-06", "close": 6.1333, "volume": null}, {"date": "2020-10-07", "close": 6.1333, "volume": null}, {"date": "2020-10-08", "close": 6.1333, "volume": null}, {"date": "2020-10-09", "close": 6.1333, "volume": null}, {"date": "2020-10-12", "close": 6.1333, "volume": null}, {"date": "2020-10-13", "close": 6.1333, "volume": null}, {"date": "2020-10-14", "close": 6.1333, "volume": null}, {"date": "2020-10-15", "close": 6.1333, "volume": null}, {"date": "2020-10-16", "close": 6.1333, "volume": null}, {"date": "2020-10-19", "close": 6.1333, "volume": null}, {"date": "2020-10-20", "close": 6.1333, "volume": null}, {"date": "2020-10-21", "close": 6.1333, "volume": null}, {"date": "2020-10-22", "close": 6.1333, "volume": null}, {"date": "2020-10-23", "close": 6.1333, "volume": null}, {"date": "2020-10-26", "close": 6.1333, "volume": null}, {"date": "2020-10-27", "close": 6.1333, "volume": null}, {"date": "2020-10-28", "close": 6.1333, "volume": null}, {"date": "2020-10-29", "close": 6.1333, "volume": null}, {"date": "2020-10-30", "close": 6.1333, "volume": null}, {"date": "2020-11-02", "close": 6.1333, "volume": null}, {"date": "2020-11-03", "close": 6.1333, "volume": null}, {"date": "2020-11-04", "close": 6.1333, "volume": null}, {"date": "2020-11-05", "close": 6.1333, "volume": null}, {"date": "2020-11-06", "close": 6.1333, "volume": null}, {"date": "2020-11-09", "close": 6.1333, "volume": null}, {"date": "2020-11-10", "close": 6.1333, "volume": null}, {"date": "2020-11-11", "close": 6.1333, "volume": null}, {"date": "2020-11-12", "close": 6.1333, "volume": null}, {"date": "2020-11-13", "close": 6.1333, "volume": null}, {"date": "2020-11-16", "close": 6.1333, "volume": null}, {"date": "2020-11-17", "close": 6.1333, "volume": null}, {"date": "2020-11-18", "close": 6.1333, "volume": null}, {"date": "2020-11-19", "close": 6.1333, "volume": null}, {"date": "2020-11-20", "close": 6.1333, "volume": null}, {"date": "2020-11-23", "close": 6.1333, "volume": null}, {"date": "2020-11-24", "close": 6.1333, "volume": null}, {"date": "2020-11-25", "close": 6.1333, "volume": null}, {"date": "2020-11-27", "close": 6.1333, "volume": null}, {"date": "2020-11-30", "close": 6.1333, "volume": null}, {"date": "2020-12-01", "close": 6.1333, "volume": null}, {"date": "2020-12-02", "close": 6.1333, "volume": null}, {"date": "2020-12-03", "close": 6.1333, "volume": null}, {"date": "2020-12-04", "close": 6.1333, "volume": null}, {"date": "2020-12-07", "close": 6.1333, "volume": null}, {"date": "2020-12-08", "close": 6.1333, "volume": null}, {"date": "2020-12-09", "close": 6.1333, "volume": null}, {"date": "2020-12-10", "close": 6.1333, "volume": null}, {"date": "2020-12-11", "close": 6.1333, "volume": null}, {"date": "2020-12-14", "close": 6.1333, "volume": null}, {"date": "2020-12-15", "close": 6.1333, "volume": null}, {"date": "2020-12-16", "close": 6.1333, "volume": null}, {"date": "2020-12-17", "close": 6.1333, "volume": null}, {"date": "2020-12-18", "close": 6.1333, "volume": null}, {"date": "2020-12-21", "close": 6.1333, "volume": null}, {"date": "2020-12-22", "close": 6.1333, "volume": null}, {"date": "2020-12-23", "close": 6.1333, "volume": null}, {"date": "2020-12-24", "close": 6.1333, "volume": null}, {"date": "2020-12-28", "close": 6.1333, "volume": null}, {"date": "2020-12-29", "close": 6.1333, "volume": null}, {"date": "2020-12-30", "close": 6.1333, "volume": null}, {"date": "2020-12-31", "close": 6.1333, "volume": null}, {"date": "2021-01-04", "close": 6.1333, "volume": null}, {"date": "2021-01-05", "close": 6.1333, "volume": null}, {"date": "2021-01-06", "close": 6.1333, "volume": null}, {"date": "2021-01-07", "close": 6.1333, "volume": null}, {"date": "2021-01-08", "close": 6.1333, "volume": null}, {"date": "2021-01-11", "close": 6.1333, "volume": null}, {"date": "2021-01-12", "close": 6.1333, "volume": null}, {"date": "2021-01-13", "close": 6.1333, "volume": null}, {"date": "2021-01-14", "close": 6.1333, "volume": null}, {"date": "2021-01-15", "close": 6.1333, "volume": null}, {"date": "2021-01-19", "close": 6.1333, "volume": null}, {"date": "2021-01-20", "close": 6.1333, "volume": null}, {"date": "2021-01-21", "close": 6.1333, "volume": null}, {"date": "2021-01-22", "close": 6.1333, "volume": null}, {"date": "2021-01-25", "close": 6.1333, "volume": null}, {"date": "2021-01-26", "close": 6.1333, "volume": null}, {"date": "2021-01-27", "close": 6.1333, "volume": null}, {"date": "2021-01-28", "close": 6.1333, "volume": null}, {"date": "2021-01-29", "close": 6.1333, "volume": null}, {"date": "2021-02-01", "close": 6.1333, "volume": null}, {"date": "2021-02-02", "close": 6.1333, "volume": null}, {"date": "2021-02-03", "close": 6.1333, "volume": null}, {"date": "2021-02-04", "close": 6.1333, "volume": null}, {"date": "2021-02-05", "close": 6.1333, "volume": null}, {"date": "2021-02-08", "close": 6.1333, "volume": null}, {"date": "2021-02-09", "close": 6.1333, "volume": null}, {"date": "2021-02-10", "close": 6.1333, "volume": null}, {"date": "2021-02-11", "close": 6.1333, "volume": null}, {"date": "2021-02-12", "close": 6.1333, "volume": null}, {"date": "2021-02-16", "close": 6.1333, "volume": null}, {"date": "2021-02-17", "close": 6.1333, "volume": null}, {"date": "2021-02-18", "close": 6.1333, "volume": null}, {"date": "2021-02-19", "close": 6.1333, "volume": null}, {"date": "2021-02-22", "close": 6.1333, "volume": null}, {"date": "2021-02-23", "close": 6.1333, "volume": null}, {"date": "2021-02-24", "close": 6.1333, "volume": null}, {"date": "2021-02-25", "close": 6.1333, "volume": null}, {"date": "2021-02-26", "close": 6.1333, "volume": null}, {"date": "2021-03-01", "close": 6.1333, "volume": null}, {"date": "2021-03-02", "close": 6.1333, "volume": null}, {"date": "2021-03-03", "close": 6.1333, "volume": null}, {"date": "2021-03-04", "close": 6.1333, "volume": null}, {"date": "2021-03-05", "close": 6.1333, "volume": null}, {"date": "2021-03-08", "close": 6.1333, "volume": null}, {"date": "2021-03-09", "close": 6.1333, "volume": null}, {"date": "2021-03-10", "close": 6.1333, "volume": null}, {"date": "2021-03-11", "close": 6.1333, "volume": null}, {"date": "2021-03-12", "close": 6.1333, "volume": null}, {"date": "2021-03-15", "close": 6.1333, "volume": null}, {"date": "2021-03-16", "close": 6.1333, "volume": null}, {"date": "2021-03-17", "close": 6.1333, "volume": null}, {"date": "2021-03-18", "close": 6.1333, "volume": null}, {"date": "2021-03-19", "close": 6.1333, "volume": null}, {"date": "2021-03-22", "close": 6.1333, "volume": null}, {"date": "2021-03-23", "close": 6.1333, "volume": null}, {"date": "2021-03-24", "close": 6.1333, "volume": null}, {"date": "2021-03-25", "close": 6.1333, "volume": null}, {"date": "2021-03-26", "close": 6.1333, "volume": null}, {"date": "2021-03-29", "close": 6.1333, "volume": null}, {"date": "2021-03-30", "close": 6.1333, "volume": null}, {"date": "2021-03-31", "close": 6.1333, "volume": null}, {"date": "2021-04-01", "close": 6.1333, "volume": null}, {"date": "2021-04-05", "close": 6.1333, "volume": null}, {"date": "2021-04-06", "close": 6.1333, "volume": null}, {"date": "2021-04-07", "close": 8.8, "volume": 1000.0}, {"date": "2021-04-08", "close": 8.8, "volume": null}, {"date": "2021-04-09", "close": 8.8, "volume": null}, {"date": "2021-04-12", "close": 8.8, "volume": null}, {"date": "2021-04-13", "close": 8.8, "volume": null}, {"date": "2021-04-14", "close": 8.8, "volume": null}, {"date": "2021-04-15", "close": 8.8, "volume": null}, {"date": "2021-04-16", "close": 8.8, "volume": null}, {"date": "2021-04-19", "close": 8.8, "volume": null}, {"date": "2021-04-20", "close": 8.8, "volume": null}, {"date": "2021-04-21", "close": 8.8, "volume": null}, {"date": "2021-04-22", "close": 8.8, "volume": null}, {"date": "2021-04-23", "close": 8.8, "volume": null}, {"date": "2021-04-26", "close": 8.8, "volume": null}, {"date": "2021-04-27", "close": 8.8, "volume": null}, {"date": "2021-04-28", "close": 8.8, "volume": null}, {"date": "2021-04-29", "close": 8.8, "volume": null}, {"date": "2021-04-30", "close": 8.8, "volume": null}, {"date": "2021-05-03", "close": 8.8, "volume": null}, {"date": "2021-05-04", "close": 8.8, "volume": null}, {"date": "2021-05-05", "close": 8.8, "volume": null}, {"date": "2021-05-06", "close": 8.8, "volume": null}, {"date": "2021-05-07", "close": 8.8, "volume": null}, {"date": "2021-05-10", "close": 8.8, "volume": null}, {"date": "2021-05-11", "close": 8.8, "volume": null}, {"date": "2021-05-12", "close": 8.8, "volume": null}, {"date": "2021-05-13", "close": 8.8, "volume": null}, {"date": "2021-05-14", "close": 8.8, "volume": null}, {"date": "2021-05-17", "close": 8.8, "volume": null}, {"date": "2021-05-18", "close": 8.8, "volume": null}, {"date": "2021-05-19", "close": 8.8, "volume": null}, {"date": "2021-05-20", "close": 8.8, "volume": null}, {"date": "2021-05-21", "close": 8.8, "volume": null}, {"date": "2021-05-24", "close": 8.8, "volume": null}, {"date": "2021-05-25", "close": 8.8, "volume": null}, {"date": "2021-05-26", "close": 8.8, "volume": null}, {"date": "2021-05-27", "close": 8.8, "volume": null}, {"date": "2021-05-28", "close": 8.8, "volume": null}, {"date": "2021-06-01", "close": 8.8, "volume": null}, {"date": "2021-06-02", "close": 8.8, "volume": null}, {"date": "2021-06-03", "close": 8.8, "volume": null}, {"date": "2021-06-04", "close": 8.8, "volume": null}, {"date": "2021-06-07", "close": 8.8, "volume": null}, {"date": "2021-06-08", "close": 8.8, "volume": null}, {"date": "2021-06-09", "close": 8.8, "volume": null}, {"date": "2021-06-10", "close": 8.8, "volume": null}, {"date": "2021-06-11", "close": 8.8, "volume": null}, {"date": "2021-06-14", "close": 8.8, "volume": null}, {"date": "2021-06-15", "close": 8.8, "volume": null}, {"date": "2021-06-16", "close": 8.8, "volume": null}, {"date": "2021-06-17", "close": 8.8, "volume": null}, {"date": "2021-06-18", "close": 8.8, "volume": null}, {"date": "2021-06-21", "close": 8.8, "volume": null}, {"date": "2021-06-22", "close": 8.8, "volume": null}, {"date": "2021-06-23", "close": 8.8, "volume": null}, {"date": "2021-06-24", "close": 8.8, "volume": null}, {"date": "2021-06-25", "close": 8.8, "volume": null}, {"date": "2021-06-28", "close": 8.8, "volume": null}, {"date": "2021-06-29", "close": 8.8, "volume": null}, {"date": "2021-06-30", "close": 8.8, "volume": null}, {"date": "2021-07-01", "close": 8.8, "volume": null}, {"date": "2021-07-02", "close": 8.8, "volume": null}, {"date": "2021-07-06", "close": 8.8, "volume": null}, {"date": "2021-07-07", "close": 8.8, "volume": null}, {"date": "2021-07-08", "close": 8.8, "volume": null}, {"date": "2021-07-09", "close": 8.8, "volume": null}, {"date": "2021-07-12", "close": 8.8, "volume": null}, {"date": "2021-07-13", "close": 8.8, "volume": null}, {"date": "2021-07-14", "close": 8.8, "volume": null}, {"date": "2021-07-15", "close": 8.8, "volume": null}, {"date": "2021-07-16", "close": 8.8, "volume": null}, {"date": "2021-07-19", "close": 8.8, "volume": null}, {"date": "2021-07-20", "close": 8.8, "volume": null}, {"date": "2021-07-21", "close": 8.8, "volume": null}, {"date": "2021-07-22", "close": 8.8, "volume": null}, {"date": "2021-07-23", "close": 8.8, "volume": null}, {"date": "2021-07-26", "close": 8.8, "volume": null}, {"date": "2021-07-27", "close": 8.8, "volume": null}, {"date": "2021-07-28", "close": 8.8, "volume": null}, {"date": "2021-07-29", "close": 8.8, "volume": null}, {"date": "2021-07-30", "close": 8.8, "volume": null}, {"date": "2021-08-02", "close": 8.8, "volume": null}, {"date": "2021-08-03", "close": 8.8, "volume": null}, {"date": "2021-08-04", "close": 8.8, "volume": null}, {"date": "2021-08-05", "close": 8.8, "volume": null}, {"date": "2021-08-06", "close": 8.8, "volume": null}, {"date": "2021-08-09", "close": 8.8, "volume": null}, {"date": "2021-08-10", "close": 8.8, "volume": null}, {"date": "2021-08-11", "close": 8.8, "volume": null}, {"date": "2021-08-12", "close": 8.8, "volume": null}, {"date": "2021-08-13", "close": 8.28, "volume": 790.0}, {"date": "2021-08-16", "close": 8.28, "volume": null}, {"date": "2021-08-17", "close": 8.28, "volume": null}, {"date": "2021-08-18", "close": 8.28, "volume": null}, {"date": "2021-08-19", "close": 8.28, "volume": null}, {"date": "2021-08-20", "close": 8.28, "volume": null}, {"date": "2021-08-23", "close": 8.28, "volume": null}, {"date": "2021-08-24", "close": 8.28, "volume": null}, {"date": "2021-08-25", "close": 8.28, "volume": null}, {"date": "2021-08-26", "close": 8.28, "volume": null}, {"date": "2021-08-27", "close": 8.28, "volume": null}, {"date": "2021-08-30", "close": 8.28, "volume": null}, {"date": "2021-08-31", "close": 8.28, "volume": null}, {"date": "2021-09-01", "close": 8.28, "volume": null}, {"date": "2021-09-02", "close": 8.28, "volume": null}, {"date": "2021-09-03", "close": 8.28, "volume": null}, {"date": "2021-09-07", "close": 8.28, "volume": null}, {"date": "2021-09-08", "close": 8.28, "volume": null}, {"date": "2021-09-09", "close": 8.28, "volume": null}, {"date": "2021-09-10", "close": 8.28, "volume": null}, {"date": "2021-09-13", "close": 8.28, "volume": null}, {"date": "2021-09-14", "close": 8.28, "volume": null}, {"date": "2021-09-15", "close": 8.28, "volume": null}, {"date": "2021-09-16", "close": 8.28, "volume": null}, {"date": "2021-09-17", "close": 8.28, "volume": null}, {"date": "2021-09-20", "close": 8.28, "volume": null}, {"date": "2021-09-21", "close": 8.28, "volume": null}, {"date": "2021-09-22", "close": 8.28, "volume": null}, {"date": "2021-09-23", "close": 8.28, "volume": null}, {"date": "2021-09-24", "close": 8.28, "volume": null}, {"date": "2021-09-27", "close": 8.28, "volume": null}, {"date": "2021-09-28", "close": 8.28, "volume": null}, {"date": "2021-09-29", "close": 8.28, "volume": null}, {"date": "2021-09-30", "close": 8.28, "volume": null}, {"date": "2021-10-01", "close": 8.28, "volume": null}, {"date": "2021-10-04", "close": 8.28, "volume": null}, {"date": "2021-10-05", "close": 8.28, "volume": null}, {"date": "2021-10-06", "close": 8.28, "volume": null}, {"date": "2021-10-07", "close": 8.28, "volume": null}, {"date": "2021-10-08", "close": 8.28, "volume": null}, {"date": "2021-10-11", "close": 8.28, "volume": null}, {"date": "2021-10-12", "close": 8.28, "volume": null}, {"date": "2021-10-13", "close": 8.28, "volume": null}, {"date": "2021-10-14", "close": 8.28, "volume": null}, {"date": "2021-10-15", "close": 8.28, "volume": null}, {"date": "2021-10-18", "close": 8.28, "volume": null}, {"date": "2021-10-19", "close": 8.28, "volume": null}, {"date": "2021-10-20", "close": 8.28, "volume": null}, {"date": "2021-10-21", "close": 8.28, "volume": null}, {"date": "2021-10-22", "close": 8.28, "volume": null}, {"date": "2021-10-25", "close": 8.28, "volume": null}, {"date": "2021-10-26", "close": 8.28, "volume": null}, {"date": "2021-10-27", "close": 8.28, "volume": null}, {"date": "2021-10-28", "close": 8.28, "volume": null}, {"date": "2021-10-29", "close": 8.28, "volume": null}, {"date": "2021-11-01", "close": 8.28, "volume": null}, {"date": "2021-11-02", "close": 8.28, "volume": null}, {"date": "2021-11-03", "close": 8.28, "volume": null}, {"date": "2021-11-04", "close": 8.28, "volume": null}, {"date": "2021-11-05", "close": 8.28, "volume": null}, {"date": "2021-11-08", "close": 8.28, "volume": null}, {"date": "2021-11-09", "close": 8.28, "volume": null}, {"date": "2021-11-10", "close": 8.28, "volume": null}, {"date": "2021-11-11", "close": 8.28, "volume": null}, {"date": "2021-11-12", "close": 8.28, "volume": null}, {"date": "2021-11-15", "close": 8.28, "volume": null}, {"date": "2021-11-16", "close": 8.28, "volume": null}, {"date": "2021-11-17", "close": 8.28, "volume": null}, {"date": "2021-11-18", "close": 8.28, "volume": null}, {"date": "2021-11-19", "close": 8.28, "volume": null}, {"date": "2021-11-22", "close": 8.28, "volume": null}, {"date": "2021-11-23", "close": 8.28, "volume": null}, {"date": "2021-11-24", "close": 8.28, "volume": null}, {"date": "2021-11-26", "close": 8.28, "volume": null}, {"date": "2021-11-29", "close": 8.28, "volume": null}, {"date": "2021-11-30", "close": 8.28, "volume": null}, {"date": "2021-12-01", "close": 8.28, "volume": null}, {"date": "2021-12-02", "close": 8.28, "volume": null}, {"date": "2021-12-03", "close": 8.1, "volume": 475.0}, {"date": "2021-12-06", "close": 8.1, "volume": null}, {"date": "2021-12-07", "close": 8.1, "volume": null}, {"date": "2021-12-08", "close": 8.1, "volume": null}, {"date": "2021-12-09", "close": 8.1, "volume": null}, {"date": "2021-12-10", "close": 8.1, "volume": null}, {"date": "2021-12-13", "close": 8.1, "volume": null}, {"date": "2021-12-14", "close": 8.1, "volume": null}, {"date": "2021-12-15", "close": 8.1, "volume": null}, {"date": "2021-12-16", "close": 8.1, "volume": null}, {"date": "2021-12-17", "close": 8.1, "volume": null}, {"date": "2021-12-20", "close": 8.1, "volume": null}, {"date": "2021-12-21", "close": 8.1, "volume": null}, {"date": "2021-12-22", "close": 8.1, "volume": null}, {"date": "2021-12-23", "close": 8.1, "volume": null}, {"date": "2021-12-27", "close": 8.1, "volume": null}, {"date": "2021-12-28", "close": 8.1, "volume": null}, {"date": "2021-12-29", "close": 8.1, "volume": null}, {"date": "2021-12-30", "close": 8.1, "volume": null}, {"date": "2021-12-31", "close": 8.1, "volume": null}, {"date": "2022-01-03", "close": 8.1, "volume": null}, {"date": "2022-01-04", "close": 8.1, "volume": null}, {"date": "2022-01-05", "close": 8.1, "volume": null}, {"date": "2022-01-06", "close": 8.1, "volume": null}, {"date": "2022-01-07", "close": 8.1, "volume": null}, {"date": "2022-01-10", "close": 8.1, "volume": null}, {"date": "2022-01-11", "close": 8.1, "volume": null}, {"date": "2022-01-12", "close": 8.1, "volume": null}, {"date": "2022-01-13", "close": 8.1, "volume": null}, {"date": "2022-01-14", "close": 8.67, "volume": 500.0}, {"date": "2022-01-18", "close": 8.67, "volume": null}, {"date": "2022-01-19", "close": 8.67, "volume": null}, {"date": "2022-01-20", "close": 8.67, "volume": null}, {"date": "2022-01-21", "close": 8.67, "volume": null}, {"date": "2022-01-24", "close": 8.67, "volume": null}, {"date": "2022-01-25", "close": 8.67, "volume": null}, {"date": "2022-01-26", "close": 8.67, "volume": null}, {"date": "2022-01-27", "close": 8.67, "volume": null}, {"date": "2022-01-28", "close": 8.67, "volume": null}, {"date": "2022-01-31", "close": 8.67, "volume": null}, {"date": "2022-02-01", "close": 8.67, "volume": null}, {"date": "2022-02-02", "close": 8.67, "volume": null}, {"date": "2022-02-03", "close": 8.67, "volume": null}, {"date": "2022-02-04", "close": 8.67, "volume": null}, {"date": "2022-02-07", "close": 8.67, "volume": null}, {"date": "2022-02-08", "close": 8.67, "volume": null}, {"date": "2022-02-09", "close": 8.67, "volume": null}, {"date": "2022-02-10", "close": 8.67, "volume": null}, {"date": "2022-02-11", "close": 8.67, "volume": null}, {"date": "2022-02-14", "close": 8.67, "volume": null}, {"date": "2022-02-15", "close": 8.67, "volume": null}, {"date": "2022-02-16", "close": 8.67, "volume": null}, {"date": "2022-02-17", "close": 8.67, "volume": null}, {"date": "2022-02-18", "close": 8.67, "volume": null}, {"date": "2022-02-22", "close": 8.67, "volume": null}, {"date": "2022-02-23", "close": 8.67, "volume": null}, {"date": "2022-02-24", "close": 8.67, "volume": null}, {"date": "2022-02-25", "close": 8.67, "volume": null}, {"date": "2022-02-28", "close": 8.67, "volume": null}, {"date": "2022-03-01", "close": 8.67, "volume": null}, {"date": "2022-03-02", "close": 8.67, "volume": null}, {"date": "2022-03-03", "close": 8.67, "volume": null}, {"date": "2022-03-04", "close": 8.67, "volume": null}, {"date": "2022-03-07", "close": 8.67, "volume": null}, {"date": "2022-03-08", "close": 8.67, "volume": null}, {"date": "2022-03-09", "close": 8.67, "volume": null}, {"date": "2022-03-10", "close": 8.67, "volume": null}, {"date": "2022-03-11", "close": 8.67, "volume": null}, {"date": "2022-03-14", "close": 8.67, "volume": null}, {"date": "2022-03-15", "close": 8.67, "volume": null}, {"date": "2022-03-16", "close": 8.67, "volume": null}, {"date": "2022-03-17", "close": 8.67, "volume": null}, {"date": "2022-03-18", "close": 8.67, "volume": null}, {"date": "2022-03-21", "close": 8.67, "volume": null}, {"date": "2022-03-22", "close": 8.67, "volume": null}, {"date": "2022-03-23", "close": 8.67, "volume": null}, {"date": "2022-03-24", "close": 8.67, "volume": null}, {"date": "2022-03-25", "close": 8.67, "volume": null}, {"date": "2022-03-28", "close": 8.67, "volume": null}, {"date": "2022-03-29", "close": 8.67, "volume": null}, {"date": "2022-03-30", "close": 8.67, "volume": null}, {"date": "2022-03-31", "close": 8.67, "volume": null}, {"date": "2022-04-01", "close": 8.67, "volume": null}, {"date": "2022-04-04", "close": 8.67, "volume": null}, {"date": "2022-04-05", "close": 8.67, "volume": null}, {"date": "2022-04-06", "close": 8.67, "volume": null}, {"date": "2022-04-07", "close": 11.0, "volume": 500.0}, {"date": "2022-04-08", "close": 11.0, "volume": null}, {"date": "2022-04-11", "close": 11.0, "volume": null}, {"date": "2022-04-12", "close": 11.0, "volume": null}, {"date": "2022-04-13", "close": 11.0, "volume": null}, {"date": "2022-04-14", "close": 11.0, "volume": null}, {"date": "2022-04-18", "close": 11.0, "volume": null}, {"date": "2022-04-19", "close": 11.0, "volume": null}, {"date": "2022-04-20", "close": 11.0, "volume": null}, {"date": "2022-04-21", "close": 11.0, "volume": null}, {"date": "2022-04-22", "close": 11.0, "volume": null}, {"date": "2022-04-25", "close": 11.0, "volume": null}, {"date": "2022-04-26", "close": 11.0, "volume": null}, {"date": "2022-04-27", "close": 11.0, "volume": null}, {"date": "2022-04-28", "close": 11.0, "volume": null}, {"date": "2022-04-29", "close": 11.0, "volume": null}, {"date": "2022-05-02", "close": 11.0, "volume": null}, {"date": "2022-05-03", "close": 11.0, "volume": null}, {"date": "2022-05-04", "close": 11.0, "volume": null}, {"date": "2022-05-05", "close": 11.0, "volume": null}, {"date": "2022-05-06", "close": 11.0, "volume": null}, {"date": "2022-05-09", "close": 11.0, "volume": null}, {"date": "2022-05-10", "close": 11.0, "volume": null}, {"date": "2022-05-11", "close": 11.0, "volume": null}, {"date": "2022-05-12", "close": 11.0, "volume": null}, {"date": "2022-05-13", "close": 11.0, "volume": null}, {"date": "2022-05-16", "close": 11.0, "volume": null}, {"date": "2022-05-17", "close": 11.0, "volume": null}, {"date": "2022-05-18", "close": 11.0, "volume": null}, {"date": "2022-05-19", "close": 11.0, "volume": null}, {"date": "2022-05-20", "close": 11.0, "volume": null}, {"date": "2022-05-23", "close": 11.0, "volume": null}, {"date": "2022-05-24", "close": 11.0, "volume": null}, {"date": "2022-05-25", "close": 11.0, "volume": null}, {"date": "2022-05-26", "close": 11.0, "volume": null}, {"date": "2022-05-27", "close": 11.0, "volume": null}, {"date": "2022-05-31", "close": 11.0, "volume": null}, {"date": "2022-06-01", "close": 11.0, "volume": null}, {"date": "2022-06-02", "close": 12.0522, "volume": 25000.0}, {"date": "2022-06-03", "close": 12.0522, "volume": null}, {"date": "2022-06-06", "close": 12.0522, "volume": null}, {"date": "2022-06-07", "close": 12.0522, "volume": null}, {"date": "2022-06-08", "close": 12.0522, "volume": null}, {"date": "2022-06-09", "close": 12.0522, "volume": null}, {"date": "2022-06-10", "close": 12.0522, "volume": null}, {"date": "2022-06-13", "close": 12.0522, "volume": null}, {"date": "2022-06-14", "close": 12.0522, "volume": null}, {"date": "2022-06-15", "close": 12.0522, "volume": null}, {"date": "2022-06-16", "close": 12.0522, "volume": null}, {"date": "2022-06-17", "close": 12.0522, "volume": null}, {"date": "2022-06-21", "close": 12.0522, "volume": null}, {"date": "2022-06-22", "close": 12.0522, "volume": null}, {"date": "2022-06-23", "close": 12.0522, "volume": null}, {"date": "2022-06-24", "close": 12.0522, "volume": null}, {"date": "2022-06-27", "close": 12.0522, "volume": null}, {"date": "2022-06-28", "close": 12.0522, "volume": null}, {"date": "2022-06-29", "close": 12.0522, "volume": null}, {"date": "2022-06-30", "close": 12.0522, "volume": null}, {"date": "2022-07-01", "close": 12.0522, "volume": null}, {"date": "2022-07-05", "close": 12.0522, "volume": null}, {"date": "2022-07-06", "close": 12.0522, "volume": null}, {"date": "2022-07-07", "close": 12.0522, "volume": null}, {"date": "2022-07-08", "close": 12.0522, "volume": null}, {"date": "2022-07-11", "close": 12.0522, "volume": null}, {"date": "2022-07-12", "close": 12.0522, "volume": null}, {"date": "2022-07-13", "close": 12.0522, "volume": null}, {"date": "2022-07-14", "close": 12.0522, "volume": null}, {"date": "2022-07-15", "close": 12.0522, "volume": null}, {"date": "2022-07-18", "close": 12.0522, "volume": null}, {"date": "2022-07-19", "close": 12.0522, "volume": null}, {"date": "2022-07-20", "close": 12.0522, "volume": null}, {"date": "2022-07-21", "close": 12.0522, "volume": null}, {"date": "2022-07-22", "close": 12.0522, "volume": null}, {"date": "2022-07-25", "close": 12.0522, "volume": null}, {"date": "2022-07-26", "close": 12.0522, "volume": null}, {"date": "2022-07-27", "close": 12.0522, "volume": null}, {"date": "2022-07-28", "close": 12.0522, "volume": null}, {"date": "2022-07-29", "close": 12.0522, "volume": null}, {"date": "2022-08-01", "close": 12.0522, "volume": null}, {"date": "2022-08-02", "close": 12.0522, "volume": null}, {"date": "2022-08-03", "close": 12.0522, "volume": null}, {"date": "2022-08-04", "close": 12.0522, "volume": null}, {"date": "2022-08-05", "close": 12.0522, "volume": null}, {"date": "2022-08-08", "close": 12.0522, "volume": null}, {"date": "2022-08-09", "close": 12.0522, "volume": null}, {"date": "2022-08-10", "close": 12.0522, "volume": null}, {"date": "2022-08-11", "close": 12.0522, "volume": null}, {"date": "2022-08-12", "close": 12.0522, "volume": null}, {"date": "2022-08-15", "close": 12.0522, "volume": null}, {"date": "2022-08-16", "close": 12.0522, "volume": null}, {"date": "2022-08-17", "close": 12.0522, "volume": null}, {"date": "2022-08-18", "close": 12.0522, "volume": null}, {"date": "2022-08-19", "close": 12.0522, "volume": null}, {"date": "2022-08-22", "close": 12.0522, "volume": null}, {"date": "2022-08-23", "close": 12.0522, "volume": null}, {"date": "2022-08-24", "close": 12.0522, "volume": null}, {"date": "2022-08-25", "close": 12.0522, "volume": null}, {"date": "2022-08-26", "close": 12.0522, "volume": null}, {"date": "2022-08-29", "close": 12.0522, "volume": null}, {"date": "2022-08-30", "close": 12.0522, "volume": null}, {"date": "2022-08-31", "close": 12.0522, "volume": null}, {"date": "2022-09-01", "close": 12.0522, "volume": null}, {"date": "2022-09-02", "close": 12.0522, "volume": null}, {"date": "2022-09-06", "close": 12.0522, "volume": null}, {"date": "2022-09-07", "close": 12.0522, "volume": null}, {"date": "2022-09-08", "close": 12.0522, "volume": null}, {"date": "2022-09-09", "close": 12.0522, "volume": null}, {"date": "2022-09-12", "close": 12.0522, "volume": null}, {"date": "2022-09-13", "close": 12.0522, "volume": null}, {"date": "2022-09-14", "close": 12.0522, "volume": null}, {"date": "2022-09-15", "close": 12.0522, "volume": null}, {"date": "2022-09-16", "close": 12.0522, "volume": null}, {"date": "2022-09-19", "close": 12.0522, "volume": null}, {"date": "2022-09-20", "close": 12.0522, "volume": null}, {"date": "2022-09-21", "close": 12.0522, "volume": null}, {"date": "2022-09-22", "close": 12.0522, "volume": null}, {"date": "2022-09-23", "close": 12.0522, "volume": null}, {"date": "2022-09-26", "close": 12.0522, "volume": null}, {"date": "2022-09-27", "close": 12.0522, "volume": null}, {"date": "2022-09-28", "close": 12.0522, "volume": null}, {"date": "2022-09-29", "close": 12.0522, "volume": null}, {"date": "2022-09-30", "close": 12.0522, "volume": null}, {"date": "2022-10-03", "close": 12.0522, "volume": null}, {"date": "2022-10-04", "close": 12.0522, "volume": null}, {"date": "2022-10-05", "close": 12.0522, "volume": null}, {"date": "2022-10-06", "close": 12.0522, "volume": null}, {"date": "2022-10-07", "close": 12.0522, "volume": null}, {"date": "2022-10-10", "close": 12.0522, "volume": null}, {"date": "2022-10-11", "close": 12.0522, "volume": null}, {"date": "2022-10-12", "close": 12.0522, "volume": null}, {"date": "2022-10-13", "close": 12.0522, "volume": null}, {"date": "2022-10-14", "close": 12.0522, "volume": null}, {"date": "2022-10-17", "close": 12.0522, "volume": null}, {"date": "2022-10-18", "close": 12.0522, "volume": null}, {"date": "2022-10-19", "close": 12.0522, "volume": null}, {"date": "2022-10-20", "close": 12.0522, "volume": null}, {"date": "2022-10-21", "close": 12.0522, "volume": null}, {"date": "2022-10-24", "close": 12.0522, "volume": null}, {"date": "2022-10-25", "close": 12.0522, "volume": null}, {"date": "2022-10-26", "close": 12.0522, "volume": null}, {"date": "2022-10-27", "close": 12.0522, "volume": null}, {"date": "2022-10-28", "close": 12.0522, "volume": null}, {"date": "2022-10-31", "close": 12.0522, "volume": null}, {"date": "2022-11-01", "close": 12.0522, "volume": null}, {"date": "2022-11-02", "close": 12.0522, "volume": null}, {"date": "2022-11-03", "close": 12.0522, "volume": null}, {"date": "2022-11-04", "close": 12.0522, "volume": null}, {"date": "2022-11-07", "close": 12.0522, "volume": null}, {"date": "2022-11-08", "close": 12.0522, "volume": null}, {"date": "2022-11-09", "close": 12.0522, "volume": null}, {"date": "2022-11-10", "close": 12.0522, "volume": null}, {"date": "2022-11-11", "close": 12.0522, "volume": null}, {"date": "2022-11-14", "close": 12.0522, "volume": null}, {"date": "2022-11-15", "close": 12.0522, "volume": null}, {"date": "2022-11-16", "close": 12.0522, "volume": null}, {"date": "2022-11-17", "close": 12.0522, "volume": null}, {"date": "2022-11-18", "close": 12.0522, "volume": null}, {"date": "2022-11-21", "close": 12.0522, "volume": null}, {"date": "2022-11-22", "close": 12.0522, "volume": null}, {"date": "2022-11-23", "close": 12.0522, "volume": null}, {"date": "2022-11-25", "close": 12.0522, "volume": null}, {"date": "2022-11-28", "close": 12.0522, "volume": null}, {"date": "2022-11-29", "close": 12.0522, "volume": null}, {"date": "2022-11-30", "close": 12.0522, "volume": null}, {"date": "2022-12-01", "close": 12.0522, "volume": null}, {"date": "2022-12-02", "close": 12.0522, "volume": null}, {"date": "2022-12-05", "close": 12.0522, "volume": null}, {"date": "2022-12-06", "close": 12.0522, "volume": null}, {"date": "2022-12-07", "close": 12.0522, "volume": null}, {"date": "2022-12-08", "close": 12.0522, "volume": null}, {"date": "2022-12-09", "close": 12.0522, "volume": null}, {"date": "2022-12-12", "close": 12.0522, "volume": null}, {"date": "2022-12-13", "close": 12.0522, "volume": null}, {"date": "2022-12-14", "close": 12.0522, "volume": null}, {"date": "2022-12-15", "close": 12.0522, "volume": null}, {"date": "2022-12-16", "close": 12.0522, "volume": null}, {"date": "2022-12-19", "close": 12.0522, "volume": null}, {"date": "2022-12-20", "close": 12.0522, "volume": null}, {"date": "2022-12-21", "close": 12.0522, "volume": null}, {"date": "2022-12-22", "close": 12.0522, "volume": null}, {"date": "2022-12-23", "close": 12.0522, "volume": null}, {"date": "2022-12-27", "close": 12.0522, "volume": null}, {"date": "2022-12-28", "close": 12.0522, "volume": null}, {"date": "2022-12-29", "close": 12.0522, "volume": null}, {"date": "2022-12-30", "close": 12.0522, "volume": null}, {"date": "2023-01-03", "close": 12.0522, "volume": null}, {"date": "2023-01-04", "close": 12.0522, "volume": null}, {"date": "2023-01-05", "close": 12.0522, "volume": null}, {"date": "2023-01-06", "close": 12.0522, "volume": null}, {"date": "2023-01-09", "close": 16.6, "volume": 1450.0}, {"date": "2023-01-10", "close": 16.6, "volume": null}, {"date": "2023-01-11", "close": 16.6, "volume": null}, {"date": "2023-01-12", "close": 16.6, "volume": null}, {"date": "2023-01-13", "close": 16.6, "volume": null}, {"date": "2023-01-17", "close": 17.48, "volume": 180.0}, {"date": "2023-01-18", "close": 17.48, "volume": null}, {"date": "2023-01-19", "close": 17.48, "volume": null}, {"date": "2023-01-20", "close": 17.48, "volume": null}, {"date": "2023-01-23", "close": 17.48, "volume": null}, {"date": "2023-01-24", "close": 17.48, "volume": null}, {"date": "2023-01-25", "close": 17.48, "volume": null}, {"date": "2023-01-26", "close": 17.48, "volume": null}, {"date": "2023-01-27", "close": 17.48, "volume": null}, {"date": "2023-01-30", "close": 17.48, "volume": null}, {"date": "2023-01-31", "close": 17.48, "volume": null}, {"date": "2023-02-01", "close": 17.48, "volume": null}, {"date": "2023-02-02", "close": 17.48, "volume": null}, {"date": "2023-02-03", "close": 17.48, "volume": null}, {"date": "2023-02-06", "close": 17.48, "volume": null}, {"date": "2023-02-07", "close": 17.48, "volume": null}, {"date": "2023-02-08", "close": 18.7, "volume": 180.0}, {"date": "2023-02-09", "close": 18.7, "volume": null}, {"date": "2023-02-10", "close": 18.7, "volume": null}, {"date": "2023-02-13", "close": 18.7, "volume": null}, {"date": "2023-02-14", "close": 18.7, "volume": null}, {"date": "2023-02-15", "close": 18.7, "volume": null}, {"date": "2023-02-16", "close": 18.7, "volume": null}, {"date": "2023-02-17", "close": 18.7, "volume": null}, {"date": "2023-02-21", "close": 18.7, "volume": null}, {"date": "2023-02-22", "close": 18.7, "volume": null}, {"date": "2023-02-23", "close": 18.7, "volume": null}, {"date": "2023-02-24", "close": 18.7, "volume": null}, {"date": "2023-02-27", "close": 18.7, "volume": null}, {"date": "2023-02-28", "close": 18.7, "volume": null}, {"date": "2023-03-01", "close": 18.7, "volume": null}, {"date": "2023-03-02", "close": 20.0, "volume": 270.0}, {"date": "2023-03-03", "close": 20.0, "volume": null}, {"date": "2023-03-06", "close": 20.0, "volume": null}, {"date": "2023-03-07", "close": 20.0, "volume": null}, {"date": "2023-03-08", "close": 20.0, "volume": null}, {"date": "2023-03-09", "close": 20.0, "volume": null}, {"date": "2023-03-10", "close": 20.0, "volume": null}, {"date": "2023-03-13", "close": 20.0, "volume": null}, {"date": "2023-03-14", "close": 20.0, "volume": null}, {"date": "2023-03-15", "close": 20.0, "volume": null}, {"date": "2023-03-16", "close": 20.0, "volume": null}, {"date": "2023-03-17", "close": 20.0, "volume": null}, {"date": "2023-03-20", "close": 20.0, "volume": null}, {"date": "2023-03-21", "close": 20.0, "volume": null}, {"date": "2023-03-22", "close": 20.0, "volume": null}, {"date": "2023-03-23", "close": 20.0, "volume": null}, {"date": "2023-03-24", "close": 20.0, "volume": null}, {"date": "2023-03-27", "close": 26.65, "volume": 100.0}, {"date": "2023-03-28", "close": 24.85, "volume": 220.0}, {"date": "2023-03-29", "close": 24.85, "volume": null}, {"date": "2023-03-30", "close": 22.73, "volume": 310.0}, {"date": "2023-03-31", "close": 22.73, "volume": null}, {"date": "2023-04-03", "close": 22.73, "volume": null}, {"date": "2023-04-04", "close": 22.73, "volume": null}, {"date": "2023-04-05", "close": 22.73, "volume": null}, {"date": "2023-04-06", "close": 22.73, "volume": null}, {"date": "2023-04-10", "close": 22.73, "volume": null}, {"date": "2023-04-11", "close": 22.73, "volume": null}, {"date": "2023-04-12", "close": 22.73, "volume": null}, {"date": "2023-04-13", "close": 22.73, "volume": null}, {"date": "2023-04-14", "close": 22.73, "volume": null}, {"date": "2023-04-17", "close": 22.73, "volume": null}, {"date": "2023-04-18", "close": 22.73, "volume": null}, {"date": "2023-04-19", "close": 22.73, "volume": null}, {"date": "2023-04-20", "close": 22.73, "volume": null}, {"date": "2023-04-21", "close": 22.73, "volume": null}, {"date": "2023-04-24", "close": 22.73, "volume": null}, {"date": "2023-04-25", "close": 22.73, "volume": null}, {"date": "2023-04-26", "close": 22.73, "volume": null}, {"date": "2023-04-27", "close": 22.73, "volume": null}, {"date": "2023-04-28", "close": 22.73, "volume": null}, {"date": "2023-05-01", "close": 22.73, "volume": null}, {"date": "2023-05-02", "close": 22.73, "volume": null}, {"date": "2023-05-03", "close": 20.0, "volume": 301.0}, {"date": "2023-05-04", "close": 20.0, "volume": null}, {"date": "2023-05-05", "close": 20.0, "volume": null}, {"date": "2023-05-08", "close": 20.0, "volume": null}, {"date": "2023-05-09", "close": 20.0, "volume": null}, {"date": "2023-05-10", "close": 20.0, "volume": null}, {"date": "2023-05-11", "close": 20.0, "volume": null}, {"date": "2023-05-12", "close": 20.0, "volume": null}, {"date": "2023-05-15", "close": 20.0, "volume": null}, {"date": "2023-05-16", "close": 20.0, "volume": null}, {"date": "2023-05-17", "close": 20.0, "volume": null}, {"date": "2023-05-18", "close": 20.0, "volume": null}, {"date": "2023-05-19", "close": 20.0, "volume": null}, {"date": "2023-05-22", "close": 20.0, "volume": null}, {"date": "2023-05-23", "close": 20.0, "volume": null}, {"date": "2023-05-24", "close": 20.0, "volume": null}, {"date": "2023-05-25", "close": 20.0, "volume": null}, {"date": "2023-05-26", "close": 20.0, "volume": null}, {"date": "2023-05-30", "close": 20.0, "volume": null}, {"date": "2023-05-31", "close": 20.0, "volume": null}, {"date": "2023-06-01", "close": 20.0, "volume": null}, {"date": "2023-06-02", "close": 20.0, "volume": null}, {"date": "2023-06-05", "close": 20.52, "volume": 110.0}, {"date": "2023-06-06", "close": 20.52, "volume": null}, {"date": "2023-06-07", "close": 20.22, "volume": 100.0}, {"date": "2023-06-08", "close": 20.52, "volume": 106.0}, {"date": "2023-06-09", "close": 20.52, "volume": null}, {"date": "2023-06-12", "close": 21.0, "volume": 100.0}, {"date": "2023-06-13", "close": 21.0, "volume": null}, {"date": "2023-06-14", "close": 21.0, "volume": null}, {"date": "2023-06-15", "close": 21.0, "volume": null}, {"date": "2023-06-16", "close": 21.0, "volume": null}, {"date": "2023-06-20", "close": 21.0, "volume": null}, {"date": "2023-06-21", "close": 21.0, "volume": null}, {"date": "2023-06-22", "close": 21.0, "volume": null}, {"date": "2023-06-23", "close": 22.1, "volume": 2000.0}, {"date": "2023-06-26", "close": 22.1, "volume": null}, {"date": "2023-06-27", "close": 22.1, "volume": null}, {"date": "2023-06-28", "close": 22.1, "volume": null}, {"date": "2023-06-29", "close": 22.1, "volume": null}, {"date": "2023-06-30", "close": 22.1, "volume": null}, {"date": "2023-07-03", "close": 20.7, "volume": 100.0}, {"date": "2023-07-05", "close": 20.7, "volume": null}, {"date": "2023-07-06", "close": 20.7, "volume": null}, {"date": "2023-07-07", "close": 22.55, "volume": 100.0}, {"date": "2023-07-10", "close": 22.55, "volume": null}, {"date": "2023-07-11", "close": 22.55, "volume": null}, {"date": "2023-07-12", "close": 22.55, "volume": null}, {"date": "2023-07-13", "close": 22.55, "volume": null}, {"date": "2023-07-14", "close": 22.55, "volume": null}, {"date": "2023-07-17", "close": 22.55, "volume": null}, {"date": "2023-07-18", "close": 22.55, "volume": null}, {"date": "2023-07-19", "close": 22.55, "volume": null}, {"date": "2023-07-20", "close": 22.55, "volume": null}, {"date": "2023-07-21", "close": 22.55, "volume": null}, {"date": "2023-07-24", "close": 22.55, "volume": null}, {"date": "2023-07-25", "close": 22.55, "volume": null}, {"date": "2023-07-26", "close": 22.55, "volume": null}, {"date": "2023-07-27", "close": 22.55, "volume": null}, {"date": "2023-07-28", "close": 22.55, "volume": null}, {"date": "2023-07-31", "close": 22.55, "volume": null}, {"date": "2023-08-01", "close": 22.55, "volume": null}, {"date": "2023-08-02", "close": 22.55, "volume": null}, {"date": "2023-08-03", "close": 22.55, "volume": null}, {"date": "2023-08-04", "close": 22.55, "volume": null}, {"date": "2023-08-07", "close": 22.55, "volume": null}, {"date": "2023-08-08", "close": 22.55, "volume": null}, {"date": "2023-08-09", "close": 22.55, "volume": null}, {"date": "2023-08-10", "close": 22.55, "volume": null}, {"date": "2023-08-11", "close": 22.55, "volume": null}, {"date": "2023-08-14", "close": 25.75, "volume": 6060.0}, {"date": "2023-08-15", "close": 25.25, "volume": 2100.0}, {"date": "2023-08-16", "close": 25.25, "volume": 2140.0}, {"date": "2023-08-17", "close": 25.25, "volume": null}, {"date": "2023-08-18", "close": 24.5, "volume": 200.0}, {"date": "2023-08-21", "close": 24.5, "volume": null}, {"date": "2023-08-22", "close": 25.08, "volume": 100.0}, {"date": "2023-08-23", "close": 24.2, "volume": 2700.0}, {"date": "2023-08-24", "close": 24.2, "volume": null}, {"date": "2023-08-25", "close": 24.2, "volume": null}, {"date": "2023-08-28", "close": 25.5, "volume": 100.0}, {"date": "2023-08-29", "close": 25.2, "volume": 200.0}, {"date": "2023-08-30", "close": 25.2, "volume": 100.0}, {"date": "2023-08-31", "close": 25.2, "volume": 570.0}, {"date": "2023-09-01", "close": 23.97, "volume": 100.0}, {"date": "2023-09-05", "close": 22.548, "volume": 1000.0}, {"date": "2023-09-06", "close": 22.5, "volume": 1010.0}, {"date": "2023-09-07", "close": 22.476, "volume": 600.0}, {"date": "2023-09-08", "close": 22.5, "volume": 2030.0}, {"date": "2023-09-11", "close": 23.015, "volume": 4225.0}, {"date": "2023-09-12", "close": 23.015, "volume": null}, {"date": "2023-09-13", "close": 23.015, "volume": null}, {"date": "2023-09-14", "close": 23.015, "volume": null}, {"date": "2023-09-15", "close": 23.015, "volume": null}, {"date": "2023-09-18", "close": 23.5625, "volume": 4000.0}, {"date": "2023-09-19", "close": 23.5625, "volume": null}, {"date": "2023-09-20", "close": 23.5625, "volume": null}, {"date": "2023-09-21", "close": 23.5625, "volume": null}, {"date": "2023-09-22", "close": 25.87, "volume": 310.0}, {"date": "2023-09-25", "close": 25.87, "volume": null}, {"date": "2023-09-26", "close": 25.87, "volume": null}, {"date": "2023-09-27", "close": 26.11, "volume": 1200.0}, {"date": "2023-09-28", "close": 25.92, "volume": 100.0}, {"date": "2023-09-29", "close": 25.92, "volume": null}, {"date": "2023-10-02", "close": 25.92, "volume": null}, {"date": "2023-10-03", "close": 25.92, "volume": null}, {"date": "2023-10-04", "close": 25.92, "volume": null}, {"date": "2023-10-05", "close": 25.92, "volume": null}, {"date": "2023-10-06", "close": 25.92, "volume": null}, {"date": "2023-10-09", "close": 24.0, "volume": 100.0}, {"date": "2023-10-10", "close": 24.0, "volume": null}, {"date": "2023-10-11", "close": 24.0, "volume": null}, {"date": "2023-10-12", "close": 24.0, "volume": null}, {"date": "2023-10-13", "close": 24.0, "volume": null}, {"date": "2023-10-16", "close": 27.49, "volume": 5200.0}, {"date": "2023-10-17", "close": 27.49, "volume": null}, {"date": "2023-10-18", "close": 27.49, "volume": null}, {"date": "2023-10-19", "close": 27.49, "volume": null}, {"date": "2023-10-20", "close": 27.49, "volume": null}, {"date": "2023-10-23", "close": 27.49, "volume": null}, {"date": "2023-10-24", "close": 27.49, "volume": null}, {"date": "2023-10-25", "close": 27.49, "volume": null}, {"date": "2023-10-26", "close": 27.49, "volume": null}, {"date": "2023-10-27", "close": 27.49, "volume": null}, {"date": "2023-10-30", "close": 29.04, "volume": 360.0}, {"date": "2023-10-31", "close": 29.04, "volume": null}, {"date": "2023-11-01", "close": 29.04, "volume": null}, {"date": "2023-11-02", "close": 29.04, "volume": null}, {"date": "2023-11-03", "close": 30.51, "volume": 1000.0}, {"date": "2023-11-06", "close": 30.51, "volume": null}, {"date": "2023-11-07", "close": 30.51, "volume": null}, {"date": "2023-11-08", "close": 29.6165, "volume": 2500.0}, {"date": "2023-11-09", "close": 26.8, "volume": 5140.0}, {"date": "2023-11-10", "close": 27.1, "volume": 2410.0}, {"date": "2023-11-13", "close": 27.13, "volume": 150.0}, {"date": "2023-11-14", "close": 26.1, "volume": 661.0}, {"date": "2023-11-15", "close": 26.1, "volume": null}, {"date": "2023-11-16", "close": 25.73, "volume": 590.0}, {"date": "2023-11-17", "close": 25.73, "volume": null}, {"date": "2023-11-20", "close": 26.355, "volume": 325.0}, {"date": "2023-11-21", "close": 26.355, "volume": null}, {"date": "2023-11-22", "close": 26.355, "volume": null}, {"date": "2023-11-24", "close": 26.355, "volume": null}, {"date": "2023-11-27", "close": 26.355, "volume": null}, {"date": "2023-11-28", "close": 26.43, "volume": 1100.0}, {"date": "2023-11-29", "close": 26.43, "volume": null}, {"date": "2023-11-30", "close": 24.1, "volume": 765.0}, {"date": "2023-12-01", "close": 24.1, "volume": null}, {"date": "2023-12-04", "close": 24.1, "volume": null}, {"date": "2023-12-05", "close": 24.1, "volume": null}, {"date": "2023-12-06", "close": 24.1, "volume": null}, {"date": "2023-12-07", "close": 24.1, "volume": null}, {"date": "2023-12-08", "close": 27.21, "volume": 333.0}, {"date": "2023-12-11", "close": 24.95, "volume": 31772.0}, {"date": "2023-12-12", "close": 23.75, "volume": 37783.0}, {"date": "2023-12-13", "close": 24.0, "volume": 53250.0}, {"date": "2023-12-14", "close": 24.71, "volume": 61312.0}, {"date": "2023-12-15", "close": 25.85, "volume": 78209.0}, {"date": "2023-12-18", "close": 26.9, "volume": 87626.0}, {"date": "2023-12-19", "close": 26.9, "volume": 36729.0}, {"date": "2023-12-20", "close": 26.74, "volume": 51653.0}, {"date": "2023-12-21", "close": 27.94, "volume": 19458.0}, {"date": "2023-12-22", "close": 29.27, "volume": 40626.0}, {"date": "2023-12-26", "close": 28.5832, "volume": 28538.0}, {"date": "2023-12-27", "close": 27.55, "volume": 48859.0}, {"date": "2023-12-28", "close": 27.01, "volume": 41830.0}, {"date": "2023-12-29", "close": 26.8, "volume": 12713.0}, {"date": "2024-01-02", "close": 27.5, "volume": 40576.0}, {"date": "2024-01-03", "close": 28.27, "volume": 76439.0}, {"date": "2024-01-04", "close": 28.48, "volume": 37155.0}, {"date": "2024-01-05", "close": 29.05, "volume": 65370.0}, {"date": "2024-01-08", "close": 28.33, "volume": 49459.0}, {"date": "2024-01-09", "close": 28.47, "volume": 40733.0}, {"date": "2024-01-10", "close": 27.98, "volume": 49088.0}, {"date": "2024-01-11", "close": 27.0, "volume": 109725.0}, {"date": "2024-01-12", "close": 28.32, "volume": 35453.0}, {"date": "2024-01-16", "close": 29.0, "volume": 46611.0}, {"date": "2024-01-17", "close": 28.85, "volume": 33263.0}, {"date": "2024-01-18", "close": 28.56, "volume": 31763.0}, {"date": "2024-01-19", "close": 28.34, "volume": 46690.0}, {"date": "2024-01-22", "close": 27.7167, "volume": 25966.0}, {"date": "2024-01-23", "close": 28.23, "volume": 68698.0}, {"date": "2024-01-24", "close": 29.04, "volume": 65614.0}, {"date": "2024-01-25", "close": 28.52, "volume": 61266.0}, {"date": "2024-01-26", "close": 29.72, "volume": 68825.0}, {"date": "2024-01-29", "close": 29.29, "volume": 39919.0}, {"date": "2024-01-30", "close": 30.05, "volume": 29396.0}, {"date": "2024-01-31", "close": 29.53, "volume": 22656.0}, {"date": "2024-02-01", "close": 28.9, "volume": 103346.0}, {"date": "2024-02-02", "close": 28.23, "volume": 78479.0}, {"date": "2024-02-05", "close": 28.0, "volume": 32656.0}, {"date": "2024-02-06", "close": 27.79, "volume": 35078.0}, {"date": "2024-02-07", "close": 28.08, "volume": 34438.0}, {"date": "2024-02-08", "close": 28.47, "volume": 35305.0}, {"date": "2024-02-09", "close": 27.92, "volume": 33467.0}, {"date": "2024-02-12", "close": 28.96, "volume": 21760.0}, {"date": "2024-02-13", "close": 28.52, "volume": 49080.0}, {"date": "2024-02-14", "close": 29.28, "volume": 62265.0}, {"date": "2024-02-15", "close": 29.65, "volume": 88102.0}, {"date": "2024-02-16", "close": 30.17, "volume": 42886.0}, {"date": "2024-02-20", "close": 30.07, "volume": 34441.0}, {"date": "2024-02-21", "close": 29.76, "volume": 54651.0}, {"date": "2024-02-22", "close": 29.29, "volume": 40121.0}, {"date": "2024-02-23", "close": 29.2, "volume": 48709.0}, {"date": "2024-02-26", "close": 31.22, "volume": 138029.0}, {"date": "2024-02-27", "close": 30.27, "volume": 272110.0}, {"date": "2024-02-28", "close": 30.15, "volume": 53751.0}, {"date": "2024-02-29", "close": 29.23, "volume": 121994.0}, {"date": "2024-03-01", "close": 29.63, "volume": 85371.0}, {"date": "2024-03-04", "close": 29.62, "volume": 59342.0}, {"date": "2024-03-05", "close": 30.06, "volume": 66841.0}, {"date": "2024-03-06", "close": 30.3, "volume": 37651.0}, {"date": "2024-03-07", "close": 30.29, "volume": 59638.0}, {"date": "2024-03-08", "close": 29.0, "volume": 63897.0}, {"date": "2024-03-11", "close": 28.95, "volume": 21339.0}, {"date": "2024-03-12", "close": 28.6, "volume": 49783.0}, {"date": "2024-03-13", "close": 29.09, "volume": 33248.0}, {"date": "2024-03-14", "close": 30.18, "volume": 45311.0}, {"date": "2024-03-15", "close": 31.34, "volume": 169018.0}, {"date": "2024-03-18", "close": 31.05, "volume": 72756.0}, {"date": "2024-03-19", "close": 30.22, "volume": 53448.0}, {"date": "2024-03-20", "close": 29.98, "volume": 46186.0}, {"date": "2024-03-21", "close": 30.41, "volume": 37097.0}, {"date": "2024-03-22", "close": 29.89, "volume": 26835.0}, {"date": "2024-03-25", "close": 30.02, "volume": 14338.0}, {"date": "2024-03-26", "close": 29.84, "volume": 35679.0}, {"date": "2024-03-27", "close": 30.05, "volume": 15529.0}, {"date": "2024-03-28", "close": 29.99, "volume": 10093.0}, {"date": "2024-04-01", "close": 30.1, "volume": 104233.0}, {"date": "2024-04-02", "close": 30.36, "volume": 43021.0}, {"date": "2024-04-03", "close": 31.38, "volume": 38650.0}, {"date": "2024-04-04", "close": 30.71, "volume": 34084.0}, {"date": "2024-04-05", "close": 31.18, "volume": 37570.0}, {"date": "2024-04-08", "close": 30.62, "volume": 55757.0}, {"date": "2024-04-09", "close": 30.44, "volume": 21626.0}, {"date": "2024-04-10", "close": 30.7, "volume": 56128.0}, {"date": "2024-04-11", "close": 31.86, "volume": 58802.0}, {"date": "2024-04-12", "close": 30.91, "volume": 76727.0}, {"date": "2024-04-15", "close": 30.48, "volume": 48325.0}, {"date": "2024-04-16", "close": 30.56, "volume": 31002.0}, {"date": "2024-04-17", "close": 30.6, "volume": 19555.0}, {"date": "2024-04-18", "close": 30.07, "volume": 38708.0}, {"date": "2024-04-19", "close": 30.55, "volume": 20999.0}, {"date": "2024-04-22", "close": 30.35, "volume": 26561.0}, {"date": "2024-04-23", "close": 30.39, "volume": 21837.0}, {"date": "2024-04-24", "close": 30.39, "volume": 13671.0}, {"date": "2024-04-25", "close": 30.8, "volume": 18989.0}, {"date": "2024-04-26", "close": 31.41, "volume": 57689.0}, {"date": "2024-04-29", "close": 31.51, "volume": 29803.0}, {"date": "2024-04-30", "close": 31.31, "volume": 24413.0}, {"date": "2024-05-01", "close": 30.64, "volume": 15694.0}, {"date": "2024-05-02", "close": 31.1, "volume": 25802.0}, {"date": "2024-05-03", "close": 31.88, "volume": 28380.0}, {"date": "2024-05-06", "close": 32.15, "volume": 29445.0}, {"date": "2024-05-07", "close": 32.24, "volume": 37274.0}, {"date": "2024-05-08", "close": 32.63, "volume": 43628.0}, {"date": "2024-05-09", "close": 33.31, "volume": 44319.0}, {"date": "2024-05-10", "close": 33.08, "volume": 53315.0}, {"date": "2024-05-13", "close": 33.68, "volume": 26399.0}, {"date": "2024-05-14", "close": 33.86, "volume": 68895.0}, {"date": "2024-05-15", "close": 34.43, "volume": 44684.0}, {"date": "2024-05-16", "close": 34.89, "volume": 66318.0}, {"date": "2024-05-17", "close": 34.93, "volume": 37296.0}, {"date": "2024-05-20", "close": 35.94, "volume": 63468.0}, {"date": "2024-05-21", "close": 36.13, "volume": 47884.0}, {"date": "2024-05-22", "close": 35.55, "volume": 60685.0}, {"date": "2024-05-23", "close": 35.04, "volume": 53426.0}, {"date": "2024-05-24", "close": 36.04, "volume": 40576.0}, {"date": "2024-05-28", "close": 36.35, "volume": 37450.0}, {"date": "2024-05-29", "close": 35.75, "volume": 33958.0}, {"date": "2024-05-30", "close": 35.76, "volume": 29944.0}, {"date": "2024-05-31", "close": 36.14, "volume": 26418.0}, {"date": "2024-06-03", "close": 36.24, "volume": 54554.0}, {"date": "2024-06-04", "close": 34.8, "volume": 65990.0}, {"date": "2024-06-05", "close": 33.9, "volume": 46093.0}, {"date": "2024-06-06", "close": 33.26, "volume": 49832.0}, {"date": "2024-06-07", "close": 33.65, "volume": 35063.0}, {"date": "2024-06-10", "close": 33.6, "volume": 29442.0}, {"date": "2024-06-11", "close": 32.71, "volume": 71548.0}, {"date": "2024-06-12", "close": 32.73, "volume": 24552.0}, {"date": "2024-06-13", "close": 31.3, "volume": 80780.0}, {"date": "2024-06-14", "close": 30.15, "volume": 137733.0}, {"date": "2024-06-17", "close": 30.2, "volume": 59744.0}, {"date": "2024-06-18", "close": 31.12, "volume": 43145.0}, {"date": "2024-06-20", "close": 31.88, "volume": 72689.0}, {"date": "2024-06-21", "close": 32.36, "volume": 50697.0}, {"date": "2024-06-24", "close": 32.18, "volume": 62315.0}, {"date": "2024-06-25", "close": 31.42, "volume": 33385.0}, {"date": "2024-06-26", "close": 32.11, "volume": 34208.0}, {"date": "2024-06-27", "close": 31.99, "volume": 17571.0}, {"date": "2024-06-28", "close": 32.14, "volume": 22888.0}, {"date": "2024-07-01", "close": 31.2, "volume": 68221.0}, {"date": "2024-07-02", "close": 31.92, "volume": 35422.0}, {"date": "2024-07-03", "close": 32.27, "volume": 12811.0}, {"date": "2024-07-05", "close": 31.17, "volume": 65381.0}, {"date": "2024-07-08", "close": 30.49, "volume": 79712.0}, {"date": "2024-07-09", "close": 30.46, "volume": 64712.0}, {"date": "2024-07-10", "close": 30.68, "volume": 37055.0}, {"date": "2024-07-11", "close": 30.25, "volume": 112635.0}, {"date": "2024-07-12", "close": 30.11, "volume": 68146.0}, {"date": "2024-07-15", "close": 30.48, "volume": 55555.0}, {"date": "2024-07-16", "close": 30.98, "volume": 33668.0}, {"date": "2024-07-17", "close": 30.6, "volume": 36336.0}, {"date": "2024-07-18", "close": 30.03, "volume": 53396.0}, {"date": "2024-07-19", "close": 30.43, "volume": 29064.0}, {"date": "2024-07-22", "close": 32.0, "volume": 67534.0}, {"date": "2024-07-23", "close": 32.47, "volume": 100631.0}, {"date": "2024-07-24", "close": 31.52, "volume": 93899.0}, {"date": "2024-07-25", "close": 31.11, "volume": 80466.0}, {"date": "2024-07-26", "close": 31.16, "volume": 35147.0}, {"date": "2024-07-29", "close": 31.78, "volume": 39312.0}, {"date": "2024-07-30", "close": 31.89, "volume": 56832.0}, {"date": "2024-07-31", "close": 32.49, "volume": 58421.0}, {"date": "2024-08-01", "close": 31.63, "volume": 54455.0}, {"date": "2024-08-02", "close": 29.4, "volume": 166868.0}, {"date": "2024-08-05", "close": 29.01, "volume": 72782.0}, {"date": "2024-08-06", "close": 29.4, "volume": 53770.0}, {"date": "2024-08-07", "close": 29.35, "volume": 55391.0}, {"date": "2024-08-08", "close": 29.62, "volume": 32766.0}, {"date": "2024-08-09", "close": 30.47, "volume": 124871.0}, {"date": "2024-08-12", "close": 30.49, "volume": 86789.0}, {"date": "2024-08-13", "close": 30.26, "volume": 77499.0}, {"date": "2024-08-14", "close": 30.5, "volume": 55914.0}, {"date": "2024-08-15", "close": 31.52, "volume": 66304.0}, {"date": "2024-08-16", "close": 31.58, "volume": 82303.0}, {"date": "2024-08-19", "close": 31.49, "volume": 123148.0}, {"date": "2024-08-20", "close": 30.96, "volume": 105124.0}, {"date": "2024-08-21", "close": 30.37, "volume": 94011.0}, {"date": "2024-08-22", "close": 29.98, "volume": 53385.0}, {"date": "2024-08-23", "close": 30.41, "volume": 40778.0}, {"date": "2024-08-26", "close": 30.99, "volume": 122828.0}, {"date": "2024-08-27", "close": 30.74, "volume": 86331.0}, {"date": "2024-08-28", "close": 30.1, "volume": 84329.0}, {"date": "2024-08-29", "close": 30.71, "volume": 30633.0}, {"date": "2024-08-30", "close": 31.46, "volume": 84705.0}, {"date": "2024-09-03", "close": 30.25, "volume": 123171.0}, {"date": "2024-09-04", "close": 30.01, "volume": 54191.0}, {"date": "2024-09-05", "close": 29.96, "volume": 65067.0}, {"date": "2024-09-06", "close": 30.17, "volume": 30691.0}, {"date": "2024-09-09", "close": 29.92, "volume": 112749.0}, {"date": "2024-09-10", "close": 29.68, "volume": 48973.0}, {"date": "2024-09-11", "close": 29.99, "volume": 68445.0}, {"date": "2024-09-12", "close": 31.85, "volume": 385592.0}, {"date": "2024-09-13", "close": 32.36, "volume": 193600.0}, {"date": "2024-09-16", "close": 33.32, "volume": 143689.0}, {"date": "2024-09-17", "close": 33.28, "volume": 88873.0}, {"date": "2024-09-18", "close": 33.08, "volume": 138311.0}, {"date": "2024-09-19", "close": 34.05, "volume": 151885.0}, {"date": "2024-09-20", "close": 32.7, "volume": 123873.0}, {"date": "2024-09-23", "close": 33.06, "volume": 136299.0}, {"date": "2024-09-24", "close": 33.58, "volume": 90489.0}, {"date": "2024-09-25", "close": 32.29, "volume": 162054.0}, {"date": "2024-09-26", "close": 33.37, "volume": 133020.0}, {"date": "2024-09-27", "close": 33.06, "volume": 81125.0}, {"date": "2024-09-30", "close": 32.63, "volume": 90058.0}, {"date": "2024-10-01", "close": 33.1, "volume": 82285.0}, {"date": "2024-10-02", "close": 34.12, "volume": 90520.0}, {"date": "2024-10-03", "close": 34.99, "volume": 108559.0}, {"date": "2024-10-04", "close": 34.45, "volume": 46414.0}, {"date": "2024-10-07", "close": 35.63, "volume": 106027.0}, {"date": "2024-10-08", "close": 34.67, "volume": 55816.0}, {"date": "2024-10-09", "close": 34.18, "volume": 57885.0}, {"date": "2024-10-10", "close": 34.8, "volume": 32215.0}, {"date": "2024-10-11", "close": 34.51, "volume": 68744.0}, {"date": "2024-10-14", "close": 33.2, "volume": 91500.0}, {"date": "2024-10-15", "close": 32.01, "volume": 102584.0}, {"date": "2024-10-16", "close": 32.22, "volume": 41343.0}, {"date": "2024-10-17", "close": 31.98, "volume": 67346.0}, {"date": "2024-10-18", "close": 31.94, "volume": 46333.0}, {"date": "2024-10-21", "close": 31.53, "volume": 39427.0}, {"date": "2024-10-22", "close": 30.93, "volume": 68758.0}, {"date": "2024-10-23", "close": 29.7, "volume": 215768.0}, {"date": "2024-10-24", "close": 29.0, "volume": 187722.0}, {"date": "2024-10-25", "close": 29.0, "volume": 133892.0}, {"date": "2024-10-28", "close": 27.98, "volume": 235848.0}, {"date": "2024-10-29", "close": 28.59, "volume": 136424.0}, {"date": "2024-10-30", "close": 26.84, "volume": 360939.0}, {"date": "2024-10-31", "close": 26.51, "volume": 190111.0}, {"date": "2024-11-01", "close": 26.18, "volume": 117032.0}, {"date": "2024-11-04", "close": 25.61, "volume": 158567.0}, {"date": "2024-11-05", "close": 25.22, "volume": 90032.0}, {"date": "2024-11-06", "close": 25.41, "volume": 160181.0}, {"date": "2024-11-07", "close": 25.82, "volume": 115080.0}, {"date": "2024-11-08", "close": 23.71, "volume": 530186.0}, {"date": "2024-11-11", "close": 23.3, "volume": 235864.0}, {"date": "2024-11-12", "close": 22.9, "volume": 370616.0}, {"date": "2024-11-13", "close": 23.97, "volume": 267033.0}, {"date": "2024-11-14", "close": 24.2, "volume": 150318.0}, {"date": "2024-11-15", "close": 23.66, "volume": 156134.0}, {"date": "2024-11-18", "close": 24.03, "volume": 169220.0}, {"date": "2024-11-19", "close": 24.56, "volume": 130588.0}, {"date": "2024-11-20", "close": 24.07, "volume": 107963.0}, {"date": "2024-11-21", "close": 23.33, "volume": 213556.0}, {"date": "2024-11-22", "close": 23.58, "volume": 164694.0}, {"date": "2024-11-25", "close": 22.99, "volume": 178040.0}, {"date": "2024-11-26", "close": 22.04, "volume": 176735.0}, {"date": "2024-11-27", "close": 22.08, "volume": 250831.0}, {"date": "2024-11-29", "close": 22.18, "volume": 180156.0}, {"date": "2024-12-02", "close": 21.41, "volume": 218750.0}, {"date": "2024-12-03", "close": 22.87, "volume": 415789.0}, {"date": "2024-12-04", "close": 22.11, "volume": 236499.0}, {"date": "2024-12-05", "close": 21.79, "volume": 185820.0}, {"date": "2024-12-06", "close": 21.32, "volume": 160641.0}, {"date": "2024-12-09", "close": 21.02, "volume": 160273.0}, {"date": "2024-12-10", "close": 20.85, "volume": 128460.0}, {"date": "2024-12-11", "close": 19.95, "volume": 348632.0}, {"date": "2024-12-12", "close": 19.19, "volume": 349907.0}, {"date": "2024-12-13", "close": 19.97, "volume": 285077.0}, {"date": "2024-12-16", "close": 19.35, "volume": 212872.0}, {"date": "2024-12-17", "close": 19.0, "volume": 179484.0}, {"date": "2024-12-18", "close": 19.23, "volume": 176810.0}, {"date": "2024-12-19", "close": 19.15, "volume": 260025.0}, {"date": "2024-12-20", "close": 18.83, "volume": 164939.0}, {"date": "2024-12-23", "close": 20.42, "volume": 228644.0}, {"date": "2024-12-24", "close": 21.57, "volume": 213078.0}, {"date": "2024-12-26", "close": 20.91, "volume": 150691.0}, {"date": "2024-12-27", "close": 21.02, "volume": 214712.0}, {"date": "2024-12-30", "close": 20.69, "volume": 187603.0}, {"date": "2024-12-31", "close": 21.26, "volume": 99535.0}, {"date": "2025-01-02", "close": 21.58, "volume": 278294.0}, {"date": "2025-01-03", "close": 21.16, "volume": 146286.0}, {"date": "2025-01-06", "close": 20.71, "volume": 147926.0}, {"date": "2025-01-07", "close": 22.53, "volume": 318256.0}, {"date": "2025-01-08", "close": 22.05, "volume": 351080.0}, {"date": "2025-01-10", "close": 24.27, "volume": 496359.0}, {"date": "2025-01-13", "close": 25.05, "volume": 489674.0}, {"date": "2025-01-14", "close": 24.89, "volume": 261562.0}, {"date": "2025-01-15", "close": 25.26, "volume": 216227.0}, {"date": "2025-01-16", "close": 23.86, "volume": 323373.0}, {"date": "2025-01-17", "close": 23.6, "volume": 298543.0}, {"date": "2025-01-21", "close": 22.61, "volume": 248026.0}, {"date": "2025-01-22", "close": 22.92, "volume": 279894.0}, {"date": "2025-01-23", "close": 23.55, "volume": 184275.0}, {"date": "2025-01-24", "close": 22.84, "volume": 247785.0}, {"date": "2025-01-27", "close": 22.54, "volume": 203681.0}, {"date": "2025-01-28", "close": 22.91, "volume": 165490.0}, {"date": "2025-01-29", "close": 23.62, "volume": 220908.0}, {"date": "2025-01-30", "close": 24.35, "volume": 169693.0}, {"date": "2025-01-31", "close": 24.19, "volume": 173833.0}, {"date": "2025-02-03", "close": 24.78, "volume": 112398.0}, {"date": "2025-02-04", "close": 25.86, "volume": 347034.0}, {"date": "2025-02-05", "close": 25.59, "volume": 138694.0}, {"date": "2025-02-06", "close": 24.94, "volume": 175123.0}, {"date": "2025-02-07", "close": 24.76, "volume": 88389.0}, {"date": "2025-02-10", "close": 24.69, "volume": 131964.0}, {"date": "2025-02-11", "close": 24.34, "volume": 181467.0}, {"date": "2025-02-12", "close": 24.35, "volume": 164022.0}, {"date": "2025-02-13", "close": 24.23, "volume": 144564.0}, {"date": "2025-02-14", "close": 24.34, "volume": 184936.0}, {"date": "2025-02-18", "close": 24.46, "volume": 116824.0}, {"date": "2025-02-19", "close": 24.07, "volume": 141796.0}, {"date": "2025-02-20", "close": 22.44, "volume": 896706.0}, {"date": "2025-02-21", "close": 21.96, "volume": 685425.0}, {"date": "2025-02-24", "close": 22.08, "volume": 490557.0}, {"date": "2025-02-25", "close": 21.46, "volume": 163451.0}, {"date": "2025-02-26", "close": 21.64, "volume": 187237.0}, {"date": "2025-02-27", "close": 20.61, "volume": 239353.0}, {"date": "2025-02-28", "close": 21.01, "volume": 190649.0}, {"date": "2025-03-03", "close": 20.64, "volume": 423715.0}, {"date": "2025-03-04", "close": 20.92, "volume": 188747.0}, {"date": "2025-03-05", "close": 20.37, "volume": 104807.0}, {"date": "2025-03-06", "close": 21.28, "volume": 130734.0}, {"date": "2025-03-07", "close": 21.79, "volume": 104991.0}, {"date": "2025-03-10", "close": 20.3, "volume": 312788.0}, {"date": "2025-03-11", "close": 20.75, "volume": 246716.0}, {"date": "2025-03-12", "close": 21.64, "volume": 193617.0}, {"date": "2025-03-13", "close": 21.44, "volume": 95316.0}, {"date": "2025-03-14", "close": 21.82, "volume": 115662.0}, {"date": "2025-03-17", "close": 22.33, "volume": 112714.0}, {"date": "2025-03-18", "close": 22.35, "volume": 122228.0}, {"date": "2025-03-19", "close": 23.34, "volume": 142725.0}, {"date": "2025-03-20", "close": 23.48, "volume": 157549.0}, {"date": "2025-03-21", "close": 22.69, "volume": 182522.0}, {"date": "2025-03-24", "close": 22.82, "volume": 169386.0}, {"date": "2025-03-25", "close": 22.45, "volume": 85653.0}, {"date": "2025-03-26", "close": 22.57, "volume": 143228.0}, {"date": "2025-03-27", "close": 21.92, "volume": 242422.0}, {"date": "2025-03-28", "close": 22.62, "volume": 304644.0}, {"date": "2025-03-31", "close": 22.1, "volume": 181384.0}, {"date": "2025-04-01", "close": 21.76, "volume": 81684.0}, {"date": "2025-04-02", "close": 21.71, "volume": 89843.0}, {"date": "2025-04-03", "close": 20.82, "volume": 224686.0}, {"date": "2025-04-04", "close": 18.54, "volume": 403930.0}, {"date": "2025-04-07", "close": 19.66, "volume": 401175.0}, {"date": "2025-04-08", "close": 18.81, "volume": 238530.0}, {"date": "2025-04-09", "close": 20.06, "volume": 235209.0}, {"date": "2025-04-10", "close": 19.42, "volume": 108526.0}, {"date": "2025-04-11", "close": 20.53, "volume": 146816.0}, {"date": "2025-04-14", "close": 20.64, "volume": 161818.0}, {"date": "2025-04-15", "close": 20.17, "volume": 167407.0}, {"date": "2025-04-16", "close": 20.84, "volume": 90901.0}, {"date": "2025-04-17", "close": 21.52, "volume": 95153.0}, {"date": "2025-04-21", "close": 21.15, "volume": 76974.0}, {"date": "2025-04-22", "close": 21.38, "volume": 97178.0}, {"date": "2025-04-23", "close": 22.01, "volume": 110978.0}, {"date": "2025-04-24", "close": 22.76, "volume": 130611.0}, {"date": "2025-04-25", "close": 23.05, "volume": 86641.0}, {"date": "2025-04-28", "close": 23.14, "volume": 130845.0}, {"date": "2025-04-29", "close": 23.47, "volume": 74620.0}, {"date": "2025-04-30", "close": 23.77, "volume": 126874.0}, {"date": "2025-05-01", "close": 23.73, "volume": 132979.0}, {"date": "2025-05-02", "close": 23.98, "volume": 131692.0}, {"date": "2025-05-05", "close": 24.85, "volume": 131206.0}, {"date": "2025-05-06", "close": 24.61, "volume": 114257.0}, {"date": "2025-05-07", "close": 24.18, "volume": 83834.0}, {"date": "2025-05-08", "close": 23.64, "volume": 124962.0}, {"date": "2025-05-09", "close": 23.72, "volume": 63586.0}, {"date": "2025-05-12", "close": 24.28, "volume": 86226.0}, {"date": "2025-05-13", "close": 24.43, "volume": 119187.0}, {"date": "2025-05-14", "close": 24.88, "volume": 159133.0}, {"date": "2025-05-15", "close": 23.94, "volume": 317351.0}, {"date": "2025-05-16", "close": 25.09, "volume": 122347.0}, {"date": "2025-05-19", "close": 24.6, "volume": 77009.0}, {"date": "2025-05-20", "close": 23.85, "volume": 89878.0}, {"date": "2025-05-21", "close": 23.25, "volume": 132905.0}, {"date": "2025-05-22", "close": 22.56, "volume": 59493.0}, {"date": "2025-05-23", "close": 23.45, "volume": 104130.0}, {"date": "2025-05-27", "close": 23.91, "volume": 146717.0}, {"date": "2025-05-28", "close": 22.77, "volume": 143326.0}, {"date": "2025-05-29", "close": 23.0, "volume": 73955.0}, {"date": "2025-05-30", "close": 23.33, "volume": 102737.0}, {"date": "2025-06-02", "close": 23.27, "volume": 142333.0}, {"date": "2025-06-03", "close": 22.29, "volume": 221855.0}, {"date": "2025-06-04", "close": 22.26, "volume": 221494.0}, {"date": "2025-06-05", "close": 22.27, "volume": 107060.0}, {"date": "2025-06-06", "close": 21.85, "volume": 131243.0}, {"date": "2025-06-09", "close": 21.88, "volume": 111246.0}, {"date": "2025-06-10", "close": 21.72, "volume": 81088.0}, {"date": "2025-06-11", "close": 22.06, "volume": 135111.0}, {"date": "2025-06-12", "close": 22.49, "volume": 183363.0}, {"date": "2025-06-13", "close": 24.17, "volume": 312071.0}, {"date": "2025-06-16", "close": 23.36, "volume": 204896.0}, {"date": "2025-06-17", "close": 24.22, "volume": 176225.0}, {"date": "2025-06-18", "close": 24.03, "volume": 146157.0}, {"date": "2025-06-20", "close": 23.65, "volume": 195278.0}, {"date": "2025-06-23", "close": 23.49, "volume": 166876.0}, {"date": "2025-06-24", "close": 22.55, "volume": 221165.0}, {"date": "2025-06-25", "close": 22.61, "volume": 77441.0}, {"date": "2025-06-26", "close": 22.32, "volume": 82432.0}, {"date": "2025-06-27", "close": 21.93, "volume": 72864.0}, {"date": "2025-06-30", "close": 21.73, "volume": 182399.0}, {"date": "2025-07-01", "close": 21.72, "volume": 73378.0}, {"date": "2025-07-02", "close": 22.15, "volume": 67325.0}, {"date": "2025-07-03", "close": 23.19, "volume": 167158.0}, {"date": "2025-07-07", "close": 24.07, "volume": 230147.0}, {"date": "2025-07-08", "close": 23.36, "volume": 130136.0}, {"date": "2025-07-09", "close": 23.0, "volume": 70592.0}, {"date": "2025-07-10", "close": 23.45, "volume": 82571.0}, {"date": "2025-07-11", "close": 23.96, "volume": 72297.0}, {"date": "2025-07-14", "close": 23.42, "volume": 47348.0}, {"date": "2025-07-15", "close": 23.04, "volume": 65023.0}, {"date": "2025-07-16", "close": 22.68, "volume": 76114.0}, {"date": "2025-07-17", "close": 22.89, "volume": 44266.0}, {"date": "2025-07-18", "close": 23.1, "volume": 125061.0}, {"date": "2025-07-21", "close": 22.63, "volume": 102445.0}, {"date": "2025-07-22", "close": 22.67, "volume": 71191.0}, {"date": "2025-07-23", "close": 23.8, "volume": 211112.0}, {"date": "2025-07-24", "close": 24.46, "volume": 300208.0}, {"date": "2025-07-25", "close": 23.99, "volume": 100564.0}, {"date": "2025-07-28", "close": 24.7, "volume": 85339.0}, {"date": "2025-07-29", "close": 24.29, "volume": 86571.0}, {"date": "2025-07-30", "close": 24.05, "volume": 81280.0}, {"date": "2025-07-31", "close": 23.66, "volume": 45162.0}, {"date": "2025-08-01", "close": 23.6, "volume": 66852.0}, {"date": "2025-08-04", "close": 24.27, "volume": 66188.0}, {"date": "2025-08-05", "close": 25.52, "volume": 194294.0}, {"date": "2025-08-06", "close": 25.24, "volume": 145658.0}, {"date": "2025-08-07", "close": 24.86, "volume": 126859.0}, {"date": "2025-08-08", "close": 24.44, "volume": 173851.0}, {"date": "2025-08-11", "close": 24.2, "volume": 380072.0}, {"date": "2025-08-12", "close": 24.76, "volume": 184488.0}, {"date": "2025-08-13", "close": 25.88, "volume": 145310.0}, {"date": "2025-08-14", "close": 25.55, "volume": 116229.0}, {"date": "2025-08-15", "close": 25.92, "volume": 71764.0}, {"date": "2025-08-18", "close": 26.12, "volume": 87878.0}, {"date": "2025-08-19", "close": 25.47, "volume": 95191.0}, {"date": "2025-08-20", "close": 26.0, "volume": 79605.0}, {"date": "2025-08-21", "close": 27.52, "volume": 248691.0}, {"date": "2025-08-22", "close": 27.28, "volume": 102964.0}, {"date": "2025-08-25", "close": 26.75, "volume": 105980.0}, {"date": "2025-08-26", "close": 26.28, "volume": 99546.0}, {"date": "2025-08-27", "close": 26.71, "volume": 143639.0}, {"date": "2025-08-28", "close": 26.86, "volume": 93696.0}, {"date": "2025-08-29", "close": 27.57, "volume": 132549.0}, {"date": "2025-09-02", "close": 26.85, "volume": 213992.0}, {"date": "2025-09-03", "close": 27.41, "volume": 126125.0}, {"date": "2025-09-04", "close": 27.55, "volume": 76019.0}, {"date": "2025-09-05", "close": 28.23, "volume": 129963.0}, {"date": "2025-09-08", "close": 28.62, "volume": 131697.0}, {"date": "2025-09-09", "close": 28.26, "volume": 106521.0}, {"date": "2025-09-10", "close": 28.08, "volume": 81783.0}, {"date": "2025-09-11", "close": 28.78, "volume": 98630.0}, {"date": "2025-09-12", "close": 29.26, "volume": 186924.0}, {"date": "2025-09-15", "close": 30.75, "volume": 231891.0}, {"date": "2025-09-16", "close": 30.16, "volume": 340233.0}, {"date": "2025-09-17", "close": 30.36, "volume": 153820.0}, {"date": "2025-09-18", "close": 30.19, "volume": 95554.0}, {"date": "2025-09-19", "close": 29.28, "volume": 98539.0}, {"date": "2025-09-22", "close": 29.63, "volume": 132816.0}, {"date": "2025-09-23", "close": 30.52, "volume": 145955.0}, {"date": "2025-09-24", "close": 30.08, "volume": 126093.0}, {"date": "2025-09-25", "close": 29.46, "volume": 133781.0}, {"date": "2025-09-26", "close": 29.5, "volume": 112541.0}, {"date": "2025-09-29", "close": 29.54, "volume": 131144.0}, {"date": "2025-09-30", "close": 29.27, "volume": 109404.0}, {"date": "2025-10-01", "close": 29.44, "volume": 110036.0}, {"date": "2025-10-02", "close": 28.74, "volume": 172568.0}, {"date": "2025-10-03", "close": 29.44, "volume": 83832.0}, {"date": "2025-10-06", "close": 29.2, "volume": 100774.0}, {"date": "2025-10-07", "close": 28.2, "volume": 127690.0}, {"date": "2025-10-08", "close": 28.45, "volume": 94766.0}, {"date": "2025-10-09", "close": 29.25, "volume": 128267.0}, {"date": "2025-10-10", "close": 28.89, "volume": 155331.0}, {"date": "2025-10-13", "close": 29.39, "volume": 163027.0}, {"date": "2025-10-14", "close": 28.87, "volume": 157636.0}, {"date": "2025-10-15", "close": 29.81, "volume": 107746.0}, {"date": "2025-10-16", "close": 30.53, "volume": 125689.0}, {"date": "2025-10-17", "close": 30.83, "volume": 98886.0}, {"date": "2025-10-20", "close": 31.3, "volume": 157426.0}, {"date": "2025-10-21", "close": 31.09, "volume": 99021.0}, {"date": "2025-10-22", "close": 32.2, "volume": 173512.0}, {"date": "2025-10-23", "close": 33.1, "volume": 327667.0}, {"date": "2025-10-24", "close": 32.5, "volume": 237907.0}, {"date": "2025-10-27", "close": 33.3, "volume": 124929.0}, {"date": "2025-10-28", "close": 33.55, "volume": 209628.0}, {"date": "2025-10-29", "close": 34.29, "volume": 304931.0}, {"date": "2025-10-30", "close": 34.2, "volume": 268770.0}, {"date": "2025-10-31", "close": 35.56, "volume": 429562.0}, {"date": "2025-11-03", "close": 34.37, "volume": 265442.0}, {"date": "2025-11-04", "close": 33.32, "volume": 274285.0}, {"date": "2025-11-05", "close": 33.06, "volume": 95716.0}, {"date": "2025-11-06", "close": 33.56, "volume": 144277.0}, {"date": "2025-11-07", "close": 33.52, "volume": 80500.0}, {"date": "2025-11-10", "close": 34.13, "volume": 103035.0}, {"date": "2025-11-11", "close": 35.25, "volume": 169507.0}, {"date": "2025-11-12", "close": 35.86, "volume": 134344.0}, {"date": "2025-11-13", "close": 39.0, "volume": 718200.0}, {"date": "2025-11-14", "close": 38.43, "volume": 320335.0}, {"date": "2025-11-17", "close": 38.94, "volume": 283290.0}, {"date": "2025-11-18", "close": 39.62, "volume": 363333.0}, {"date": "2025-11-19", "close": 37.01, "volume": 807990.0}, {"date": "2025-11-20", "close": 36.78, "volume": 451863.0}, {"date": "2025-11-21", "close": 37.52, "volume": 520969.0}, {"date": "2025-11-24", "close": 36.97, "volume": 537907.0}, {"date": "2025-11-25", "close": 36.86, "volume": 394721.0}, {"date": "2025-11-26", "close": 37.05, "volume": 404210.0}, {"date": "2025-11-28", "close": 36.84, "volume": 150086.0}, {"date": "2025-12-01", "close": 36.53, "volume": 265259.0}, {"date": "2025-12-02", "close": 36.17, "volume": 251796.0}, {"date": "2025-12-03", "close": 36.26, "volume": 269881.0}, {"date": "2025-12-04", "close": 36.18, "volume": 142858.0}, {"date": "2025-12-05", "close": 37.07, "volume": 363824.0}, {"date": "2025-12-08", "close": 36.75, "volume": 460692.0}, {"date": "2025-12-09", "close": 36.14, "volume": 356283.0}, {"date": "2025-12-10", "close": 35.77, "volume": 241891.0}, {"date": "2025-12-11", "close": 36.25, "volume": 164252.0}, {"date": "2025-12-12", "close": 35.77, "volume": 151771.0}, {"date": "2025-12-15", "close": 35.69, "volume": 105976.0}, {"date": "2025-12-16", "close": 35.17, "volume": 251202.0}, {"date": "2025-12-17", "close": 35.57, "volume": 138019.0}, {"date": "2025-12-18", "close": 34.15, "volume": 283054.0}, {"date": "2025-12-19", "close": 33.92, "volume": 240602.0}, {"date": "2025-12-22", "close": 33.66, "volume": 238238.0}, {"date": "2025-12-23", "close": 32.6, "volume": 518969.0}, {"date": "2025-12-24", "close": 32.68, "volume": 107784.0}, {"date": "2025-12-26", "close": 33.48, "volume": 196704.0}, {"date": "2025-12-29", "close": 33.58, "volume": 201047.0}, {"date": "2025-12-30", "close": 33.36, "volume": 143670.0}, {"date": "2025-12-31", "close": 33.84, "volume": 283259.0}, {"date": "2026-01-02", "close": 31.96, "volume": 275990.0}, {"date": "2026-01-05", "close": 32.98, "volume": 310965.0}, {"date": "2026-01-06", "close": 33.5, "volume": 585360.0}, {"date": "2026-01-07", "close": 36.4, "volume": 413290.0}, {"date": "2026-01-08", "close": 38.32, "volume": 434859.0}, {"date": "2026-01-09", "close": 38.05, "volume": 245208.0}, {"date": "2026-01-12", "close": 38.8, "volume": 436785.0}, {"date": "2026-01-13", "close": 40.5, "volume": 572119.0}, {"date": "2026-01-14", "close": 40.36, "volume": 560299.0}, {"date": "2026-01-15", "close": 39.25, "volume": 380012.0}, {"date": "2026-01-16", "close": 39.56, "volume": 220443.0}, {"date": "2026-01-20", "close": 38.9, "volume": 313488.0}, {"date": "2026-01-21", "close": 38.38, "volume": 1097216.0}, {"date": "2026-01-22", "close": 37.29, "volume": 521933.0}, {"date": "2026-01-23", "close": 37.99, "volume": 634227.0}, {"date": "2026-01-26", "close": 38.69, "volume": 566528.0}, {"date": "2026-01-27", "close": 39.45, "volume": 531162.0}, {"date": "2026-01-28", "close": 40.32, "volume": 464336.0}, {"date": "2026-01-29", "close": 40.21, "volume": 300843.0}, {"date": "2026-01-30", "close": 40.49, "volume": 475933.0}, {"date": "2026-02-02", "close": 40.56, "volume": 535955.0}, {"date": "2026-02-03", "close": 40.92, "volume": 410625.0}, {"date": "2026-02-04", "close": 39.14, "volume": 397167.0}, {"date": "2026-02-05", "close": 38.93, "volume": 187608.0}, {"date": "2026-02-06", "close": 40.32, "volume": 252802.0}, {"date": "2026-02-09", "close": 40.38, "volume": 295721.0}, {"date": "2026-02-10", "close": 41.04, "volume": 269321.0}, {"date": "2026-02-11", "close": 42.69, "volume": 309059.0}, {"date": "2026-02-12", "close": 41.67, "volume": 386550.0}, {"date": "2026-02-13", "close": 42.98, "volume": 218014.0}, {"date": "2026-02-17", "close": 42.71, "volume": 652929.0}, {"date": "2026-02-18", "close": 44.31, "volume": 343508.0}, {"date": "2026-02-19", "close": 46.78, "volume": 739111.0}, {"date": "2026-02-20", "close": 49.2, "volume": 529386.0}, {"date": "2026-02-23", "close": 49.99, "volume": 561951.0}, {"date": "2026-02-24", "close": 52.82, "volume": 639612.0}, {"date": "2026-02-25", "close": 52.63, "volume": 429331.0}, {"date": "2026-02-26", "close": 53.2, "volume": 644226.0}, {"date": "2026-02-27", "close": 54.05, "volume": 754852.0}, {"date": "2026-03-02", "close": 54.82, "volume": 1382867.0}, {"date": "2026-03-03", "close": 51.28, "volume": 1307792.0}, {"date": "2026-03-04", "close": 50.82, "volume": 664681.0}, {"date": "2026-03-05", "close": 48.81, "volume": 810549.0}, {"date": "2026-03-06", "close": 47.69, "volume": 690554.0}, {"date": "2026-03-09", "close": 48.57, "volume": 631838.0}, {"date": "2026-03-10", "close": 49.23, "volume": 559235.0}, {"date": "2026-03-11", "close": 47.45, "volume": 509128.0}, {"date": "2026-03-12", "close": 44.68, "volume": 473246.0}, {"date": "2026-03-13", "close": 43.86, "volume": 425228.0}, {"date": "2026-03-16", "close": 45.72, "volume": 383295.0}, {"date": "2026-03-17", "close": 46.7, "volume": 483292.0}, {"date": "2026-03-18", "close": 47.47, "volume": 384736.0}, {"date": "2026-03-19", "close": 47.15, "volume": 414757.0}, {"date": "2026-03-20", "close": 46.12, "volume": 364392.0}, {"date": "2026-03-23", "close": 48.04, "volume": 384618.0}, {"date": "2026-03-24", "close": 50.62, "volume": 653785.0}, {"date": "2026-03-25", "close": 48.44, "volume": 641143.0}, {"date": "2026-03-26", "close": 49.01, "volume": 329244.0}, {"date": "2026-03-27", "close": 49.9, "volume": 287168.0}, {"date": "2026-03-30", "close": 49.65, "volume": 396297.0}, {"date": "2026-03-31", "close": 50.59, "volume": 1471600.0}, {"date": "2026-04-01", "close": 50.39, "volume": 399852.0}, {"date": "2026-04-02", "close": 51.75, "volume": 801968.0}, {"date": "2026-04-06", "close": 51.36, "volume": 672047.0}, {"date": "2026-04-07", "close": 50.03, "volume": 418769.0}, {"date": "2026-04-08", "close": 50.95, "volume": 578761.0}, {"date": "2026-04-09", "close": 50.28, "volume": 358180.0}, {"date": "2026-04-10", "close": 49.02, "volume": 285672.0}, {"date": "2026-04-13", "close": 49.7, "volume": 315531.0}, {"date": "2026-04-14", "close": 48.5, "volume": 268170.0}, {"date": "2026-04-15", "close": 50.87, "volume": 279685.0}, {"date": "2026-04-16", "close": 49.65, "volume": 313079.0}, {"date": "2026-04-17", "close": 51.6, "volume": 814470.0}, {"date": "2026-04-20", "close": 52.74, "volume": 389197.0}, {"date": "2026-04-21", "close": 51.08, "volume": 388435.0}, {"date": "2026-04-22", "close": 50.56, "volume": 478925.0}, {"date": "2026-04-23", "close": 50.57, "volume": 287277.0}, {"date": "2026-04-24", "close": 53.11, "volume": 335634.0}, {"date": "2026-04-27", "close": 54.24, "volume": 435557.0}, {"date": "2026-04-28", "close": 54.67, "volume": 316687.0}, {"date": "2026-04-29", "close": 54.26, "volume": 438015.0}, {"date": "2026-04-30", "close": 55.24, "volume": 350199.0}, {"date": "2026-05-01", "close": 55.11, "volume": 355934.0}, {"date": "2026-05-04", "close": 55.39, "volume": 209787.0}, {"date": "2026-05-05", "close": 56.93, "volume": 208820.0}, {"date": "2026-05-06", "close": 54.8, "volume": 356851.0}, {"date": "2026-05-07", "close": 56.74, "volume": 263996.0}, {"date": "2026-05-08", "close": 56.2, "volume": 349533.0}, {"date": "2026-05-11", "close": 55.93, "volume": 365131.0}, {"date": "2026-05-12", "close": 56.65, "volume": 317008.0}, {"date": "2026-05-13", "close": 54.44, "volume": 932704.0}, {"date": "2026-05-14", "close": 54.59, "volume": 1148853.0}, {"date": "2026-05-15", "close": 55.12, "volume": 532488.0}, {"date": "2026-05-18", "close": 55.81, "volume": 659030.0}, {"date": "2026-05-19", "close": 54.37, "volume": 550817.0}, {"date": "2026-05-20", "close": 56.77, "volume": 520983.0}, {"date": "2026-05-21", "close": 55.98, "volume": 466918.0}, {"date": "2026-05-22", "close": 54.07, "volume": 482107.0}, {"date": "2026-05-26", "close": 53.55, "volume": 643050.0}, {"date": "2026-05-27", "close": 51.19, "volume": 649713.0}, {"date": "2026-05-28", "close": 48.12, "volume": 602241.0}, {"date": "2026-05-29", "close": 47.21, "volume": 812649.0}, {"date": "2026-06-01", "close": 48.6, "volume": 388933.0}, {"date": "2026-06-02", "close": 48.18, "volume": 502751.0}, {"date": "2026-06-03", "close": 47.65, "volume": 324441.0}, {"date": "2026-06-04", "close": 47.5, "volume": 246838.0}, {"date": "2026-06-05", "close": 47.74, "volume": 345931.0}, {"date": "2026-06-08", "close": 47.85, "volume": 230299.0}, {"date": "2026-06-09", "close": 49.04, "volume": 347990.0}, {"date": "2026-06-10", "close": 49.2, "volume": 159054.0}, {"date": "2026-06-11", "close": 49.76, "volume": 387780.0}, {"date": "2026-06-12", "close": 52.74, "volume": 501126.0}, {"date": "2026-06-15", "close": 53.19, "volume": 535597.0}, {"date": "2026-06-16", "close": 52.0, "volume": 374777.0}, {"date": "2026-06-17", "close": 51.03, "volume": 308191.0}, {"date": "2026-06-18", "close": 52.48, "volume": 474266.0}, {"date": "2026-06-22", "close": 54.99, "volume": 988073.0}, {"date": "2026-06-23", "close": 56.64, "volume": 566368.0}, {"date": "2026-06-24", "close": 54.44, "volume": 682160.0}, {"date": "2026-06-25", "close": 51.88, "volume": 479265.0}, {"date": "2026-06-26", "close": 49.88, "volume": 569745.0}, {"date": "2026-06-29", "close": 49.6, "volume": 443422.0}, {"date": "2026-06-30", "close": 50.12, "volume": 422083.0}, {"date": "2026-07-01", "close": 49.94, "volume": 298240.0}, {"date": "2026-07-02", "close": 53.11, "volume": 370889.0}, {"date": "2026-07-06", "close": 53.35, "volume": 671443.0}, {"date": "2026-07-07", "close": 53.72, "volume": 353802.0}, {"date": "2026-07-08", "close": 55.04, "volume": 359679.0}, {"date": "2026-07-09", "close": 52.23, "volume": 637495.0}, {"date": "2026-07-10", "close": 54.94, "volume": 286002.0}, {"date": "2026-07-13", "close": 54.2, "volume": 269469.0}, {"date": "2026-07-14", "close": 56.73, "volume": 526375.0}, {"date": "2026-07-15", "close": 56.65, "volume": 562243.0}, {"date": "2026-07-16", "close": 56.77, "volume": 554008.0}, {"date": "2026-07-17", "close": 53.88, "volume": 714466.0}, {"date": "2026-07-20", "close": 54.24, "volume": 458933.0}, {"date": "2026-07-21", "close": 57.11, "volume": 335986.0}, {"date": "2026-07-22", "close": 56.47, "volume": 226999.0}, {"date": "2026-07-23", "close": 57.46, "volume": 280322.0}, {"date": "2026-07-24", "close": 57.88, "volume": 395008.0}, {"date": "2026-07-27", "close": 57.56, "volume": 313162.0}, {"date": "2026-07-28", "close": 58.35, "volume": 357748.0}, {"date": "2026-07-29", "close": 58.32, "volume": 280614.0}, {"date": "2026-07-30", "close": 59.86, "volume": 291601.0}, {"date": "2026-07-31", "close": 60.33, "volume": 322942.0}, {"date": "2026-08-03", "close": 61.38, "volume": 480807.0}, {"date": "2026-08-04", "close": 59.23, "volume": 994083.0}, {"date": "2026-08-05", "close": 60.62, "volume": 1072422.0}, {"date": "2026-08-06", "close": 63.78, "volume": 853101.0}, {"date": "2026-08-07", "close": 61.86, "volume": 525798.0}, {"date": "2026-08-10", "close": 60.51, "volume": 717736.0}, {"date": "2026-08-11", "close": 60.74, "volume": 573895.0}, {"date": "2026-08-12", "close": 62.88, "volume": 551144.0}, {"date": "2026-08-13", "close": 63.92, "volume": 757157.0}, {"date": "2026-08-14", "close": 60.29, "volume": 704079.0}, {"date": "2026-08-17", "close": 62.7, "volume": 664993.0}, {"date": "2026-08-18", "close": 62.03, "volume": 475705.0}, {"date": "2026-08-19", "close": 64.24, "volume": 559005.0}, {"date": "2026-08-20", "close": 64.1, "volume": 342200.0}, {"date": "2026-08-21", "close": 64.71, "volume": 454551.0}, {"date": "2026-08-24", "close": 65.14, "volume": 579053.0}, {"date": "2026-08-25", "close": 65.04, "volume": 317900.0}, {"date": "2026-08-26", "close": 62.28, "volume": 669367.0}, {"date": "2026-08-27", "close": 66.34, "volume": 749101.0}, {"date": "2026-08-28", "close": 66.86, "volume": 527273.0}, {"date": "2026-08-31", "close": 66.74, "volume": 465202.0}, {"date": "2026-09-01", "close": 67.96, "volume": 445398.0}, {"date": "2026-09-02", "close": 69.02, "volume": 314732.0}, {"date": "2026-09-03", "close": 69.56, "volume": 432493.0}, {"date": "2026-09-04", "close": 71.43, "volume": 371838.0}, {"date": "2026-09-08", "close": 69.95, "volume": 702245.0}, {"date": "2026-09-09", "close": 71.67, "volume": 383599.0}, {"date": "2026-09-10", "close": 72.92, "volume": 518423.0}, {"date": "2026-09-11", "close": 76.15, "volume": 680892.0}, {"date": "2026-09-14", "close": 79.72, "volume": 1132133.0}, {"date": "2026-09-15", "close": 82.73, "volume": 1137696.0}, {"date": "2026-09-16", "close": 84.74, "volume": 1088176.0}, {"date": "2026-09-17", "close": 86.3, "volume": 986253.0}, {"date": "2026-09-18", "close": 84.95, "volume": 1143648.0}, {"date": "2026-09-21", "close": 82.63, "volume": 1073197.0}, {"date": "2026-09-22", "close": 77.54, "volume": 1797700.0}, {"date": "2026-09-23", "close": 78.03, "volume": 723176.0}], "refreshing": true}