{"ticker": "EH", "overview": {"name": "EHang Holdings Limited - ADS", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EH", "has_prices": true, "as_of": "2026-09-18", "last": 4.58, "prev_close": 4.62, "change": -0.040000000000000036, "change_pct": -0.008658008658008665, "session_volume": 774149.0, "vwap_5": 4.550554319958909, "vwap_20": 4.687974966798221, "vwap_60": 5.3306299315469605, "vwap_250": 11.37296221702109, "high_52w": 17.87, "low_52w": 4.43, "avg_volume_20": 800898.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001446580-26-000095", "src": "13DG", "ticker": "EH", "cik": "1759783", "company": "EHang Holdings Ltd", "company_raw": "EHang Holdings Ltd", "who": "EHang Holdings Ltd", "who_key": "EHang Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EHang Holdings Ltd moves to a 4% passive stake in EH", "source_url": "https://www.sec.gov/Archives/edgar/data/1759783/0001446580-26-000095-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001941040-26-000599", "src": "13DG", "ticker": "EH", "cik": "1759783", "company": "EHang Holdings Ltd", "company_raw": "EHang Holdings Ltd", "who": "Planning & Wealth Axim", "who_key": "Axim Planning & Wealth", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Axim Planning & Wealth moves to a 5.3% passive stake in EH", "source_url": "https://www.sec.gov/Archives/edgar/data/1950607/0001941040-26-000599-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0000318989-26-000143", "src": "13DG", "ticker": "EH", "cik": "1759783", "company": "EHang Holdings Ltd", "company_raw": "EHang Holdings Ltd", "who": "EHang Holdings Ltd", "who_key": "EHang Holdings Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EHang Holdings Ltd takes a 7.4% passive stake in EH", "source_url": "https://www.sec.gov/Archives/edgar/data/1759783/0000318989-26-000143-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}], "recent_buys": [], "institutional": [{"id": "13DG-0001446580-26-000095", "src": "13DG", "ticker": "EH", "cik": "1759783", "company": "EHang Holdings Ltd", "company_raw": "EHang Holdings Ltd", "who": "EHang Holdings Ltd", "who_key": "EHang Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EHang Holdings Ltd moves to a 4% passive stake in EH", "source_url": "https://www.sec.gov/Archives/edgar/data/1759783/0001446580-26-000095-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001941040-26-000599", "src": "13DG", "ticker": "EH", "cik": "1759783", "company": "EHang Holdings Ltd", "company_raw": "EHang Holdings Ltd", "who": "Planning & Wealth Axim", "who_key": "Axim Planning & Wealth", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Axim Planning & Wealth moves to a 5.3% passive stake in EH", "source_url": "https://www.sec.gov/Archives/edgar/data/1950607/0001941040-26-000599-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0000318989-26-000143", "src": "13DG", "ticker": "EH", "cik": "1759783", "company": "EHang Holdings Ltd", "company_raw": "EHang Holdings Ltd", "who": "EHang Holdings Ltd", "who_key": "EHang Holdings Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EHang Holdings Ltd takes a 7.4% passive stake in EH", "source_url": "https://www.sec.gov/Archives/edgar/data/1759783/0000318989-26-000143-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EHang Holdings Limited - ADS", "new_value": "EHang Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759783", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759783", "applied": 1, "detected_at": "2026-09-11T14:35:52.755754"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-12", "close": 12.49, "volume": 750019.0}, {"date": "2019-12-13", "close": 12.9, "volume": 290954.0}, {"date": "2019-12-16", "close": 12.5, "volume": 158289.0}, {"date": "2019-12-17", "close": 11.07, "volume": 222898.0}, {"date": "2019-12-18", "close": 9.52, "volume": 403853.0}, {"date": "2019-12-19", "close": 9.4, "volume": 325162.0}, {"date": "2019-12-20", "close": 10.0, "volume": 96592.0}, {"date": "2019-12-23", "close": 10.18, "volume": 70022.0}, {"date": "2019-12-24", "close": 10.53, "volume": 29951.0}, {"date": "2019-12-26", "close": 10.61, "volume": 46340.0}, {"date": "2019-12-27", "close": 10.63, "volume": 45901.0}, {"date": "2019-12-30", "close": 10.64, "volume": 47181.0}, {"date": "2019-12-31", "close": 10.75, "volume": 73212.0}, {"date": "2020-01-02", "close": 12.7, "volume": 228963.0}, {"date": "2020-01-03", "close": 12.8, "volume": 59006.0}, {"date": "2020-01-06", "close": 13.54, "volume": 185093.0}, {"date": "2020-01-07", "close": 13.55, "volume": 57891.0}, {"date": "2020-01-08", "close": 13.6, "volume": 100459.0}, {"date": "2020-01-09", "close": 13.45, "volume": 38814.0}, {"date": "2020-01-10", "close": 13.32, "volume": 35172.0}, {"date": "2020-01-13", "close": 13.64, "volume": 91572.0}, {"date": "2020-01-14", "close": 13.42, "volume": 52909.0}, {"date": "2020-01-15", "close": 13.75, "volume": 67881.0}, {"date": "2020-01-16", "close": 13.29, "volume": 31319.0}, {"date": "2020-01-17", "close": 13.21, "volume": 25845.0}, {"date": "2020-01-21", "close": 13.05, "volume": 22269.0}, {"date": "2020-01-22", "close": 13.1, "volume": 14368.0}, {"date": "2020-01-23", "close": 12.8, "volume": 10633.0}, {"date": "2020-01-24", "close": 12.55, "volume": 10612.0}, {"date": "2020-01-27", "close": 11.81, "volume": 37551.0}, {"date": "2020-01-28", "close": 12.27, "volume": 10768.0}, {"date": "2020-01-29", "close": 11.94, "volume": 14093.0}, {"date": "2020-01-30", "close": 11.4, "volume": 9479.0}, {"date": "2020-01-31", "close": 10.86, "volume": 19813.0}, {"date": "2020-02-03", "close": 11.34, "volume": 11454.0}, {"date": "2020-02-04", "close": 12.43, "volume": 19837.0}, {"date": "2020-02-05", "close": 12.44, "volume": 6152.0}, {"date": "2020-02-06", "close": 12.3, "volume": 3949.0}, {"date": "2020-02-07", "close": 12.26, "volume": 5727.0}, {"date": "2020-02-10", "close": 12.3, "volume": 12612.0}, {"date": "2020-02-11", "close": 12.4, "volume": 28951.0}, {"date": "2020-02-12", "close": 12.6, "volume": 25034.0}, {"date": "2020-02-13", "close": 12.4, "volume": 2628.0}, {"date": "2020-02-14", "close": 12.0, "volume": 4421.0}, {"date": "2020-02-18", "close": 12.03, "volume": 6668.0}, {"date": "2020-02-19", "close": 12.6, "volume": 57837.0}, {"date": "2020-02-20", "close": 12.095, "volume": 15136.0}, {"date": "2020-02-21", "close": 12.025, "volume": 13449.0}, {"date": "2020-02-24", "close": 11.0874, "volume": 30350.0}, {"date": "2020-02-25", "close": 11.41, "volume": 13834.0}, {"date": "2020-02-26", "close": 11.07, "volume": 15831.0}, {"date": "2020-02-27", "close": 11.11, "volume": 82882.0}, {"date": "2020-02-28", "close": 11.05, "volume": 18505.0}, {"date": "2020-03-02", "close": 11.06, "volume": 10154.0}, {"date": "2020-03-03", "close": 11.2, "volume": 36779.0}, {"date": "2020-03-04", "close": 11.12, "volume": 21023.0}, {"date": "2020-03-05", "close": 11.25, "volume": 3694.0}, {"date": "2020-03-06", "close": 11.1, "volume": 8765.0}, {"date": "2020-03-09", "close": 10.25, "volume": 18171.0}, {"date": "2020-03-10", "close": 11.0, "volume": 15753.0}, {"date": "2020-03-11", "close": 10.33, "volume": 16450.0}, {"date": "2020-03-12", "close": 10.84, "volume": 20470.0}, {"date": "2020-03-13", "close": 10.05, "volume": 9416.0}, {"date": "2020-03-16", "close": 9.95, "volume": 22839.0}, {"date": "2020-03-17", "close": 10.1, "volume": 18648.0}, {"date": "2020-03-18", "close": 10.15, "volume": 6279.0}, {"date": "2020-03-19", "close": 10.25, "volume": 9621.0}, {"date": "2020-03-20", "close": 10.16, "volume": 23948.0}, {"date": "2020-03-23", "close": 10.2, "volume": 6661.0}, {"date": "2020-03-24", "close": 10.42, "volume": 22774.0}, {"date": "2020-03-25", "close": 10.36, "volume": 9702.0}, {"date": "2020-03-26", "close": 11.21, "volume": 22537.0}, {"date": "2020-03-27", "close": 10.47, "volume": 14479.0}, {"date": "2020-03-30", "close": 10.21, "volume": 9882.0}, {"date": "2020-03-31", "close": 10.74, "volume": 4452.0}, {"date": "2020-04-01", "close": 10.28, "volume": 7436.0}, {"date": "2020-04-02", "close": 11.8, "volume": 115294.0}, {"date": "2020-04-03", "close": 11.68, "volume": 63832.0}, {"date": "2020-04-06", "close": 11.981, "volume": 35760.0}, {"date": "2020-04-07", "close": 11.94, "volume": 68055.0}, {"date": "2020-04-08", "close": 12.05, "volume": 48129.0}, {"date": "2020-04-09", "close": 12.0, "volume": 63361.0}, {"date": "2020-04-13", "close": 11.9337, "volume": 69930.0}, {"date": "2020-04-14", "close": 12.1, "volume": 54228.0}, {"date": "2020-04-15", "close": 11.97, "volume": 32637.0}, {"date": "2020-04-16", "close": 13.33, "volume": 226173.0}, {"date": "2020-04-17", "close": 12.99, "volume": 99757.0}, {"date": "2020-04-20", "close": 12.421, "volume": 90337.0}, {"date": "2020-04-21", "close": 12.76, "volume": 46593.0}, {"date": "2020-04-22", "close": 12.4, "volume": 27091.0}, {"date": "2020-04-23", "close": 12.32, "volume": 36476.0}, {"date": "2020-04-24", "close": 12.8, "volume": 62169.0}, {"date": "2020-04-27", "close": 12.73, "volume": 52044.0}, {"date": "2020-04-28", "close": 13.6, "volume": 421991.0}, {"date": "2020-04-29", "close": 13.11, "volume": 88343.0}, {"date": "2020-04-30", "close": 11.77, "volume": 111659.0}, {"date": "2020-05-01", "close": 11.0, "volume": 25307.0}, {"date": "2020-05-04", "close": 11.5, "volume": 25227.0}, {"date": "2020-05-05", "close": 12.02, "volume": 20258.0}, {"date": "2020-05-06", "close": 11.73, "volume": 9225.0}, {"date": "2020-05-07", "close": 11.91, "volume": 10531.0}, {"date": "2020-05-08", "close": 11.91, "volume": 13837.0}, {"date": "2020-05-11", "close": 11.96, "volume": 14830.0}, {"date": "2020-05-12", "close": 11.8, "volume": 16732.0}, {"date": "2020-05-13", "close": 11.69, "volume": 22201.0}, {"date": "2020-05-14", "close": 11.49, "volume": 12642.0}, {"date": "2020-05-15", "close": 11.37, "volume": 9365.0}, {"date": "2020-05-18", "close": 11.95, "volume": 26250.0}, {"date": "2020-05-19", "close": 12.01, "volume": 12938.0}, {"date": "2020-05-20", "close": 11.535, "volume": 15871.0}, {"date": "2020-05-21", "close": 11.9, "volume": 13500.0}, {"date": "2020-05-22", "close": 11.65, "volume": 10531.0}, {"date": "2020-05-26", "close": 11.71, "volume": 12284.0}, {"date": "2020-05-27", "close": 11.74, "volume": 19883.0}, {"date": "2020-05-28", "close": 12.11, "volume": 37484.0}, {"date": "2020-05-29", "close": 12.12, "volume": 23300.0}, {"date": "2020-06-01", "close": 11.88, "volume": 18774.0}, {"date": "2020-06-02", "close": 11.75, "volume": 15779.0}, {"date": "2020-06-03", "close": 11.77, "volume": 11840.0}, {"date": "2020-06-04", "close": 11.67, "volume": 12195.0}, {"date": "2020-06-05", "close": 11.79, "volume": 11812.0}, {"date": "2020-06-08", "close": 13.38, "volume": 52681.0}, {"date": "2020-06-09", "close": 12.6701, "volume": 71531.0}, {"date": "2020-06-10", "close": 12.4, "volume": 147818.0}, {"date": "2020-06-11", "close": 12.5, "volume": 43131.0}, {"date": "2020-06-12", "close": 12.0, "volume": 33279.0}, {"date": "2020-06-15", "close": 12.85, "volume": 42553.0}, {"date": "2020-06-16", "close": 12.5, "volume": 60789.0}, {"date": "2020-06-17", "close": 12.28, "volume": 42928.0}, {"date": "2020-06-18", "close": 12.0, "volume": 27090.0}, {"date": "2020-06-19", "close": 11.8, "volume": 41452.0}, {"date": "2020-06-22", "close": 11.44, "volume": 70148.0}, {"date": "2020-06-23", "close": 11.4493, "volume": 25603.0}, {"date": "2020-06-24", "close": 11.51, "volume": 28219.0}, {"date": "2020-06-25", "close": 11.32, "volume": 19696.0}, {"date": "2020-06-26", "close": 11.15, "volume": 21249.0}, {"date": "2020-06-29", "close": 10.86, "volume": 42173.0}, {"date": "2020-06-30", "close": 10.484, "volume": 84420.0}, {"date": "2020-07-01", "close": 10.76, "volume": 56874.0}, {"date": "2020-07-02", "close": 10.39, "volume": 52236.0}, {"date": "2020-07-06", "close": 12.0, "volume": 129673.0}, {"date": "2020-07-07", "close": 12.14, "volume": 173376.0}, {"date": "2020-07-08", "close": 11.71, "volume": 30559.0}, {"date": "2020-07-09", "close": 11.36, "volume": 47778.0}, {"date": "2020-07-10", "close": 11.79, "volume": 72281.0}, {"date": "2020-07-13", "close": 10.94, "volume": 73079.0}, {"date": "2020-07-14", "close": 10.6, "volume": 92842.0}, {"date": "2020-07-15", "close": 10.85, "volume": 104023.0}, {"date": "2020-07-16", "close": 10.85, "volume": 99540.0}, {"date": "2020-07-17", "close": 10.45, "volume": 153971.0}, {"date": "2020-07-20", "close": 10.38, "volume": 94254.0}, {"date": "2020-07-21", "close": 10.3, "volume": 77782.0}, {"date": "2020-07-22", "close": 10.0, "volume": 101816.0}, {"date": "2020-07-23", "close": 9.97, "volume": 117348.0}, {"date": "2020-07-24", "close": 8.53, "volume": 259160.0}, {"date": "2020-07-27", "close": 8.15, "volume": 151094.0}, {"date": "2020-07-28", "close": 7.7, "volume": 107754.0}, {"date": "2020-07-29", "close": 8.04, "volume": 135122.0}, {"date": "2020-07-30", "close": 7.99, "volume": 145281.0}, {"date": "2020-07-31", "close": 8.32, "volume": 126475.0}, {"date": "2020-08-03", "close": 9.64, "volume": 161018.0}, {"date": "2020-08-04", "close": 9.99, "volume": 87110.0}, {"date": "2020-08-05", "close": 9.9, "volume": 81778.0}, {"date": "2020-08-06", "close": 9.44, "volume": 61701.0}, {"date": "2020-08-07", "close": 9.21, "volume": 61885.0}, {"date": "2020-08-10", "close": 9.69, "volume": 38394.0}, {"date": "2020-08-11", "close": 9.72, "volume": 51698.0}, {"date": "2020-08-12", "close": 9.7, "volume": 25318.0}, {"date": "2020-08-13", "close": 9.2, "volume": 63778.0}, {"date": "2020-08-14", "close": 8.99, "volume": 85273.0}, {"date": "2020-08-17", "close": 8.94, "volume": 67036.0}, {"date": "2020-08-18", "close": 8.8, "volume": 66053.0}, {"date": "2020-08-19", "close": 8.32, "volume": 91685.0}, {"date": "2020-08-20", "close": 8.02, "volume": 131396.0}, {"date": "2020-08-21", "close": 8.05, "volume": 147980.0}, {"date": "2020-08-24", "close": 7.88, "volume": 116305.0}, {"date": "2020-08-25", "close": 8.42, "volume": 83906.0}, {"date": "2020-08-26", "close": 8.6, "volume": 121545.0}, {"date": "2020-08-27", "close": 8.21, "volume": 82521.0}, {"date": "2020-08-28", "close": 8.36, "volume": 23117.0}, {"date": "2020-08-31", "close": 9.2, "volume": 111955.0}, {"date": "2020-09-01", "close": 9.11, "volume": 99829.0}, {"date": "2020-09-02", "close": 9.08, "volume": 95760.0}, {"date": "2020-09-03", "close": 9.19, "volume": 103583.0}, {"date": "2020-09-04", "close": 8.53, "volume": 61917.0}, {"date": "2020-09-08", "close": 8.6, "volume": 62478.0}, {"date": "2020-09-09", "close": 8.65, "volume": 51501.0}, {"date": "2020-09-10", "close": 9.11, "volume": 78918.0}, {"date": "2020-09-11", "close": 9.12, "volume": 51954.0}, {"date": "2020-09-14", "close": 9.06, "volume": 35297.0}, {"date": "2020-09-15", "close": 9.74, "volume": 158764.0}, {"date": "2020-09-16", "close": 10.0, "volume": 710710.0}, {"date": "2020-09-17", "close": 9.66, "volume": 80246.0}, {"date": "2020-09-18", "close": 9.59, "volume": 81482.0}, {"date": "2020-09-21", "close": 8.92, "volume": 42631.0}, {"date": "2020-09-22", "close": 9.25, "volume": 59135.0}, {"date": "2020-09-23", "close": 8.68, "volume": 80913.0}, {"date": "2020-09-24", "close": 8.0, "volume": 110994.0}, {"date": "2020-09-25", "close": 8.0, "volume": 90479.0}, {"date": "2020-09-28", "close": 7.99, "volume": 89019.0}, {"date": "2020-09-29", "close": 7.95, "volume": 45428.0}, {"date": "2020-09-30", "close": 7.978, "volume": 76521.0}, {"date": "2020-10-01", "close": 8.04, "volume": 50127.0}, {"date": "2020-10-02", "close": 8.0, "volume": 40273.0}, {"date": "2020-10-05", "close": 8.0, "volume": 79324.0}, {"date": "2020-10-06", "close": 8.1, "volume": 71657.0}, {"date": "2020-10-07", "close": 8.29, "volume": 51047.0}, {"date": "2020-10-08", "close": 8.79, "volume": 133906.0}, {"date": "2020-10-09", "close": 9.24, "volume": 219055.0}, {"date": "2020-10-12", "close": 8.8, "volume": 143863.0}, {"date": "2020-10-13", "close": 8.75, "volume": 57600.0}, {"date": "2020-10-14", "close": 9.1, "volume": 107346.0}, {"date": "2020-10-15", "close": 9.02, "volume": 80986.0}, {"date": "2020-10-16", "close": 8.98, "volume": 59093.0}, {"date": "2020-10-19", "close": 9.04, "volume": 83243.0}, {"date": "2020-10-20", "close": 9.05, "volume": 89452.0}, {"date": "2020-10-21", "close": 9.08, "volume": 144112.0}, {"date": "2020-10-22", "close": 8.96, "volume": 81794.0}, {"date": "2020-10-23", "close": 8.65, "volume": 53991.0}, {"date": "2020-10-26", "close": 8.53, "volume": 97772.0}, {"date": "2020-10-27", "close": 8.36, "volume": 51113.0}, {"date": "2020-10-28", "close": 7.97, "volume": 81190.0}, {"date": "2020-10-29", "close": 8.19, "volume": 75538.0}, {"date": "2020-10-30", "close": 7.945, "volume": 75580.0}, {"date": "2020-11-02", "close": 8.05, "volume": 91918.0}, {"date": "2020-11-03", "close": 8.12, "volume": 41180.0}, {"date": "2020-11-04", "close": 8.3, "volume": 47325.0}, {"date": "2020-11-05", "close": 8.79, "volume": 104505.0}, {"date": "2020-11-06", "close": 8.88, "volume": 119463.0}, {"date": "2020-11-09", "close": 9.29, "volume": 244858.0}, {"date": "2020-11-10", "close": 9.08, "volume": 87753.0}, {"date": "2020-11-11", "close": 9.29, "volume": 156699.0}, {"date": "2020-11-12", "close": 9.41, "volume": 155453.0}, {"date": "2020-11-13", "close": 10.48, "volume": 1759916.0}, {"date": "2020-11-16", "close": 11.23, "volume": 1110307.0}, {"date": "2020-11-17", "close": 11.27, "volume": 404010.0}, {"date": "2020-11-18", "close": 11.13, "volume": 536824.0}, {"date": "2020-11-19", "close": 11.25, "volume": 242727.0}, {"date": "2020-11-20", "close": 11.07, "volume": 533487.0}, {"date": "2020-11-23", "close": 12.67, "volume": 1715128.0}, {"date": "2020-11-24", "close": 14.82, "volume": 1784567.0}, {"date": "2020-11-25", "close": 13.5, "volume": 1249620.0}, {"date": "2020-11-27", "close": 14.93, "volume": 884648.0}, {"date": "2020-11-30", "close": 14.62, "volume": 1099485.0}, {"date": "2020-12-01", "close": 13.62, "volume": 738663.0}, {"date": "2020-12-02", "close": 13.24, "volume": 905287.0}, {"date": "2020-12-03", "close": 13.3, "volume": 709616.0}, {"date": "2020-12-04", "close": 13.45, "volume": 551520.0}, {"date": "2020-12-07", "close": 18.14, "volume": 2498124.0}, {"date": "2020-12-08", "close": 22.2, "volume": 5069421.0}, {"date": "2020-12-09", "close": 19.88, "volume": 2678803.0}, {"date": "2020-12-10", "close": 19.78, "volume": 934159.0}, {"date": "2020-12-11", "close": 18.93, "volume": 1461814.0}, {"date": "2020-12-14", "close": 18.26, "volume": 969278.0}, {"date": "2020-12-15", "close": 18.61, "volume": 765876.0}, {"date": "2020-12-16", "close": 19.88, "volume": 1180718.0}, {"date": "2020-12-17", "close": 20.21, "volume": 1105696.0}, {"date": "2020-12-18", "close": 19.8, "volume": 628109.0}, {"date": "2020-12-21", "close": 25.75, "volume": 3912096.0}, {"date": "2020-12-22", "close": 26.55, "volume": 4857144.0}, {"date": "2020-12-23", "close": 25.46, "volume": 1723056.0}, {"date": "2020-12-24", "close": 26.16, "volume": 1106686.0}, {"date": "2020-12-28", "close": 23.24, "volume": 2001007.0}, {"date": "2020-12-29", "close": 22.1, "volume": 2890686.0}, {"date": "2020-12-30", "close": 22.21, "volume": 1385283.0}, {"date": "2020-12-31", "close": 21.11, "volume": 1402864.0}, {"date": "2021-01-04", "close": 21.24, "volume": 1233519.0}, {"date": "2021-01-05", "close": 25.5, "volume": 2293967.0}, {"date": "2021-01-06", "close": 23.72, "volume": 1167434.0}, {"date": "2021-01-07", "close": 25.0, "volume": 935035.0}, {"date": "2021-01-08", "close": 24.61, "volume": 1228042.0}, {"date": "2021-01-11", "close": 26.06, "volume": 1771543.0}, {"date": "2021-01-12", "close": 31.4, "volume": 3021250.0}, {"date": "2021-01-13", "close": 37.98, "volume": 4771480.0}, {"date": "2021-01-14", "close": 44.46, "volume": 6123863.0}, {"date": "2021-01-15", "close": 40.0, "volume": 7597659.0}, {"date": "2021-01-19", "close": 61.39, "volume": 8403743.0}, {"date": "2021-01-20", "close": 73.9, "volume": 14429970.0}, {"date": "2021-01-21", "close": 75.39, "volume": 9537595.0}, {"date": "2021-01-22", "close": 77.2, "volume": 5009275.0}, {"date": "2021-01-25", "close": 89.53, "volume": 8000710.0}, {"date": "2021-01-26", "close": 90.0, "volume": 4943626.0}, {"date": "2021-01-27", "close": 80.0, "volume": 3753861.0}, {"date": "2021-01-28", "close": 73.2, "volume": 2708045.0}, {"date": "2021-01-29", "close": 66.36, "volume": 3381409.0}, {"date": "2021-02-01", "close": 81.5, "volume": 3155612.0}, {"date": "2021-02-02", "close": 81.45, "volume": 2204861.0}, {"date": "2021-02-03", "close": 83.0, "volume": 1334045.0}, {"date": "2021-02-04", "close": 80.91, "volume": 1589978.0}, {"date": "2021-02-05", "close": 76.4, "volume": 1949442.0}, {"date": "2021-02-08", "close": 73.94, "volume": 2512794.0}, {"date": "2021-02-09", "close": 92.13, "volume": 4890409.0}, {"date": "2021-02-10", "close": 110.0, "volume": 5407907.0}, {"date": "2021-02-11", "close": 108.45, "volume": 2137051.0}, {"date": "2021-02-12", "close": 124.09, "volume": 2715432.0}, {"date": "2021-02-16", "close": 46.3, "volume": 22196600.0}, {"date": "2021-02-17", "close": 77.73, "volume": 60348020.0}, {"date": "2021-02-18", "close": 61.19, "volume": 16935010.0}, {"date": "2021-02-19", "close": 59.8, "volume": 7963740.0}, {"date": "2021-02-22", "close": 53.23, "volume": 7281195.0}, {"date": "2021-02-23", "close": 50.18, "volume": 6042611.0}, {"date": "2021-02-24", "close": 54.09, "volume": 5538691.0}, {"date": "2021-02-25", "close": 45.74, "volume": 5152381.0}, {"date": "2021-02-26", "close": 46.33, "volume": 3352271.0}, {"date": "2021-03-01", "close": 50.08, "volume": 3458200.0}, {"date": "2021-03-02", "close": 45.7, "volume": 1550010.0}, {"date": "2021-03-03", "close": 42.51, "volume": 2200320.0}, {"date": "2021-03-04", "close": 36.04, "volume": 4612602.0}, {"date": "2021-03-05", "close": 34.67, "volume": 4029949.0}, {"date": "2021-03-08", "close": 35.21, "volume": 6208742.0}, {"date": "2021-03-09", "close": 46.15, "volume": 6374611.0}, {"date": "2021-03-10", "close": 44.4, "volume": 8218763.0}, {"date": "2021-03-11", "close": 51.3, "volume": 4023352.0}, {"date": "2021-03-12", "close": 51.69, "volume": 2475638.0}, {"date": "2021-03-15", "close": 51.5, "volume": 2419792.0}, {"date": "2021-03-16", "close": 47.58, "volume": 2508425.0}, {"date": "2021-03-17", "close": 49.72, "volume": 1719999.0}, {"date": "2021-03-18", "close": 45.34, "volume": 1530260.0}, {"date": "2021-03-19", "close": 46.31, "volume": 1305303.0}, {"date": "2021-03-22", "close": 42.69, "volume": 1960763.0}, {"date": "2021-03-23", "close": 39.8, "volume": 2127386.0}, {"date": "2021-03-24", "close": 35.52, "volume": 3103029.0}, {"date": "2021-03-25", "close": 35.99, "volume": 2283140.0}, {"date": "2021-03-26", "close": 34.81, "volume": 1768497.0}, {"date": "2021-03-29", "close": 32.86, "volume": 1264683.0}, {"date": "2021-03-30", "close": 35.98, "volume": 2574155.0}, {"date": "2021-03-31", "close": 37.04, "volume": 1314170.0}, {"date": "2021-04-01", "close": 36.04, "volume": 1549983.0}, {"date": "2021-04-05", "close": 34.6, "volume": 1230876.0}, {"date": "2021-04-06", "close": 37.46, "volume": 1538826.0}, {"date": "2021-04-07", "close": 33.98, "volume": 1599698.0}, {"date": "2021-04-08", "close": 34.07, "volume": 1000192.0}, {"date": "2021-04-09", "close": 34.34, "volume": 828661.0}, {"date": "2021-04-12", "close": 29.2, "volume": 4364157.0}, {"date": "2021-04-13", "close": 29.02, "volume": 2520916.0}, {"date": "2021-04-14", "close": 29.4, "volume": 1592650.0}, {"date": "2021-04-15", "close": 28.93, "volume": 1632282.0}, {"date": "2021-04-16", "close": 27.91, "volume": 3953959.0}, {"date": "2021-04-19", "close": 24.79, "volume": 2985937.0}, {"date": "2021-04-20", "close": 24.58, "volume": 2174961.0}, {"date": "2021-04-21", "close": 25.82, "volume": 2430455.0}, {"date": "2021-04-22", "close": 26.42, "volume": 2384081.0}, {"date": "2021-04-23", "close": 27.74, "volume": 2275194.0}, {"date": "2021-04-26", "close": 29.13, "volume": 2049795.0}, {"date": "2021-04-27", "close": 30.23, "volume": 1888930.0}, {"date": "2021-04-28", "close": 30.36, "volume": 1451628.0}, {"date": "2021-04-29", "close": 28.79, "volume": 1237145.0}, {"date": "2021-04-30", "close": 27.9, "volume": 1087739.0}, {"date": "2021-05-03", "close": 23.19, "volume": 5263216.0}, {"date": "2021-05-04", "close": 24.13, "volume": 3029191.0}, {"date": "2021-05-05", "close": 22.8, "volume": 1328572.0}, {"date": "2021-05-06", "close": 23.4, "volume": 1934735.0}, {"date": "2021-05-07", "close": 23.45, "volume": 1342472.0}, {"date": "2021-05-10", "close": 22.23, "volume": 1167065.0}, {"date": "2021-05-11", "close": 22.59, "volume": 1549932.0}, {"date": "2021-05-12", "close": 22.52, "volume": 1184779.0}, {"date": "2021-05-13", "close": 21.4, "volume": 1961903.0}, {"date": "2021-05-14", "close": 21.09, "volume": 2124684.0}, {"date": "2021-05-17", "close": 21.37, "volume": 1648091.0}, {"date": "2021-05-18", "close": 23.45, "volume": 4006906.0}, {"date": "2021-05-19", "close": 21.96, "volume": 2576531.0}, {"date": "2021-05-20", "close": 22.81, "volume": 1320736.0}, {"date": "2021-05-21", "close": 21.74, "volume": 1653603.0}, {"date": "2021-05-24", "close": 21.6, "volume": 1550110.0}, {"date": "2021-05-25", "close": 22.53, "volume": 6794783.0}, {"date": "2021-05-26", "close": 25.47, "volume": 6576354.0}, {"date": "2021-05-27", "close": 25.86, "volume": 3550413.0}, {"date": "2021-05-28", "close": 27.01, "volume": 2495548.0}, {"date": "2021-06-01", "close": 28.54, "volume": 2857094.0}, {"date": "2021-06-02", "close": 28.83, "volume": 2402372.0}, {"date": "2021-06-03", "close": 27.22, "volume": 1633669.0}, {"date": "2021-06-04", "close": 32.6, "volume": 10280960.0}, {"date": "2021-06-07", "close": 34.25, "volume": 4023581.0}, {"date": "2021-06-08", "close": 40.41, "volume": 6295034.0}, {"date": "2021-06-09", "close": 38.64, "volume": 4324465.0}, {"date": "2021-06-10", "close": 36.66, "volume": 2528271.0}, {"date": "2021-06-11", "close": 37.85, "volume": 1621309.0}, {"date": "2021-06-14", "close": 40.38, "volume": 2562923.0}, {"date": "2021-06-15", "close": 38.74, "volume": 9425002.0}, {"date": "2021-06-16", "close": 37.86, "volume": 2080320.0}, {"date": "2021-06-17", "close": 39.29, "volume": 2130943.0}, {"date": "2021-06-18", "close": 37.25, "volume": 2247432.0}, {"date": "2021-06-21", "close": 38.85, "volume": 1732518.0}, {"date": "2021-06-22", "close": 39.48, "volume": 1779195.0}, {"date": "2021-06-23", "close": 40.39, "volume": 2231581.0}, {"date": "2021-06-24", "close": 39.14, "volume": 2151881.0}, {"date": "2021-06-25", "close": 39.79, "volume": 1118815.0}, {"date": "2021-06-28", "close": 44.33, "volume": 3512450.0}, {"date": "2021-06-29", "close": 42.29, "volume": 1941539.0}, {"date": "2021-06-30", "close": 43.0, "volume": 1854666.0}, {"date": "2021-07-01", "close": 40.85, "volume": 1420026.0}, {"date": "2021-07-02", "close": 40.47, "volume": 1220610.0}, {"date": "2021-07-06", "close": 38.28, "volume": 1740121.0}, {"date": "2021-07-07", "close": 34.0, "volume": 2670499.0}, {"date": "2021-07-08", "close": 32.93, "volume": 1760661.0}, {"date": "2021-07-09", "close": 33.37, "volume": 1534960.0}, {"date": "2021-07-12", "close": 33.09, "volume": 913365.0}, {"date": "2021-07-13", "close": 32.14, "volume": 1440003.0}, {"date": "2021-07-14", "close": 30.42, "volume": 1001787.0}, {"date": "2021-07-15", "close": 30.47, "volume": 1028287.0}, {"date": "2021-07-16", "close": 28.69, "volume": 1569420.0}, {"date": "2021-07-19", "close": 28.44, "volume": 1468173.0}, {"date": "2021-07-20", "close": 29.68, "volume": 1041666.0}, {"date": "2021-07-21", "close": 30.3, "volume": 1354658.0}, {"date": "2021-07-22", "close": 28.0, "volume": 1067863.0}, {"date": "2021-07-23", "close": 25.92, "volume": 2279459.0}, {"date": "2021-07-26", "close": 25.77, "volume": 2389056.0}, {"date": "2021-07-27", "close": 23.38, "volume": 2961676.0}, {"date": "2021-07-28", "close": 25.65, "volume": 1642537.0}, {"date": "2021-07-29", "close": 25.41, "volume": 1111638.0}, {"date": "2021-07-30", "close": 26.3, "volume": 1297677.0}, {"date": "2021-08-02", "close": 27.95, "volume": 1504425.0}, {"date": "2021-08-03", "close": 26.35, "volume": 960832.0}, {"date": "2021-08-04", "close": 25.46, "volume": 736934.0}, {"date": "2021-08-05", "close": 25.61, "volume": 464876.0}, {"date": "2021-08-06", "close": 25.33, "volume": 477464.0}, {"date": "2021-08-09", "close": 26.33, "volume": 626013.0}, {"date": "2021-08-10", "close": 26.36, "volume": 581983.0}, {"date": "2021-08-11", "close": 25.66, "volume": 950576.0}, {"date": "2021-08-12", "close": 25.14, "volume": 684723.0}, {"date": "2021-08-13", "close": 24.18, "volume": 702308.0}, {"date": "2021-08-16", "close": 23.62, "volume": 659085.0}, {"date": "2021-08-17", "close": 23.92, "volume": 485232.0}, {"date": "2021-08-18", "close": 24.18, "volume": 723941.0}, {"date": "2021-08-19", "close": 21.26, "volume": 1847290.0}, {"date": "2021-08-20", "close": 22.65, "volume": 911193.0}, {"date": "2021-08-23", "close": 23.89, "volume": 761309.0}, {"date": "2021-08-24", "close": 25.45, "volume": 1490082.0}, {"date": "2021-08-25", "close": 25.46, "volume": 1759157.0}, {"date": "2021-08-26", "close": 26.06, "volume": 1173237.0}, {"date": "2021-08-27", "close": 25.84, "volume": 649177.0}, {"date": "2021-08-30", "close": 25.79, "volume": 410883.0}, {"date": "2021-08-31", "close": 27.2, "volume": 814917.0}, {"date": "2021-09-01", "close": 26.83, "volume": 675298.0}, {"date": "2021-09-02", "close": 27.07, "volume": 972738.0}, {"date": "2021-09-03", "close": 27.93, "volume": 1055379.0}, {"date": "2021-09-07", "close": 28.6, "volume": 803047.0}, {"date": "2021-09-08", "close": 26.74, "volume": 1013557.0}, {"date": "2021-09-09", "close": 27.17, "volume": 583490.0}, {"date": "2021-09-10", "close": 26.42, "volume": 423916.0}, {"date": "2021-09-13", "close": 25.44, "volume": 821164.0}, {"date": "2021-09-14", "close": 24.5, "volume": 846951.0}, {"date": "2021-09-15", "close": 24.91, "volume": 669377.0}, {"date": "2021-09-16", "close": 25.28, "volume": 404125.0}, {"date": "2021-09-17", "close": 26.53, "volume": 1642139.0}, {"date": "2021-09-20", "close": 24.63, "volume": 979749.0}, {"date": "2021-09-21", "close": 25.34, "volume": 576128.0}, {"date": "2021-09-22", "close": 26.71, "volume": 760427.0}, {"date": "2021-09-23", "close": 27.11, "volume": 562384.0}, {"date": "2021-09-24", "close": 25.94, "volume": 538882.0}, {"date": "2021-09-27", "close": 26.52, "volume": 513641.0}, {"date": "2021-09-28", "close": 25.06, "volume": 505439.0}, {"date": "2021-09-29", "close": 23.78, "volume": 632651.0}, {"date": "2021-09-30", "close": 23.91, "volume": 430716.0}, {"date": "2021-10-01", "close": 23.25, "volume": 888656.0}, {"date": "2021-10-04", "close": 21.61, "volume": 643818.0}, {"date": "2021-10-05", "close": 21.93, "volume": 730281.0}, {"date": "2021-10-06", "close": 21.31, "volume": 898419.0}, {"date": "2021-10-07", "close": 22.08, "volume": 1206875.0}, {"date": "2021-10-08", "close": 21.7, "volume": 400005.0}, {"date": "2021-10-11", "close": 21.13, "volume": 816312.0}, {"date": "2021-10-12", "close": 21.14, "volume": 572327.0}, {"date": "2021-10-13", "close": 21.81, "volume": 690338.0}, {"date": "2021-10-14", "close": 22.53, "volume": 885559.0}, {"date": "2021-10-15", "close": 22.28, "volume": 695900.0}, {"date": "2021-10-18", "close": 23.25, "volume": 677484.0}, {"date": "2021-10-19", "close": 24.14, "volume": 978096.0}, {"date": "2021-10-20", "close": 25.27, "volume": 931268.0}, {"date": "2021-10-21", "close": 26.25, "volume": 973917.0}, {"date": "2021-10-22", "close": 26.06, "volume": 926793.0}, {"date": "2021-10-25", "close": 27.11, "volume": 751361.0}, {"date": "2021-10-26", "close": 24.62, "volume": 1375593.0}, {"date": "2021-10-27", "close": 23.86, "volume": 1814322.0}, {"date": "2021-10-28", "close": 24.59, "volume": 749579.0}, {"date": "2021-10-29", "close": 24.13, "volume": 319641.0}, {"date": "2021-11-01", "close": 25.34, "volume": 668985.0}, {"date": "2021-11-02", "close": 24.81, "volume": 425446.0}, {"date": "2021-11-03", "close": 25.26, "volume": 440369.0}, {"date": "2021-11-04", "close": 24.83, "volume": 474211.0}, {"date": "2021-11-05", "close": 24.84, "volume": 507609.0}, {"date": "2021-11-08", "close": 25.82, "volume": 589168.0}, {"date": "2021-11-09", "close": 25.47, "volume": 494477.0}, {"date": "2021-11-10", "close": 23.88, "volume": 560946.0}, {"date": "2021-11-11", "close": 24.81, "volume": 447680.0}, {"date": "2021-11-12", "close": 25.32, "volume": 301196.0}, {"date": "2021-11-15", "close": 24.43, "volume": 445949.0}, {"date": "2021-11-16", "close": 24.42, "volume": 446023.0}, {"date": "2021-11-17", "close": 24.25, "volume": 457107.0}, {"date": "2021-11-18", "close": 23.74, "volume": 834086.0}, {"date": "2021-11-19", "close": 22.96, "volume": 512100.0}, {"date": "2021-11-22", "close": 22.13, "volume": 607675.0}, {"date": "2021-11-23", "close": 21.94, "volume": 578536.0}, {"date": "2021-11-24", "close": 22.94, "volume": 609039.0}, {"date": "2021-11-26", "close": 21.93, "volume": 468076.0}, {"date": "2021-11-29", "close": 21.81, "volume": 754598.0}, {"date": "2021-11-30", "close": 21.15, "volume": 568497.0}, {"date": "2021-12-01", "close": 19.44, "volume": 780558.0}, {"date": "2021-12-02", "close": 16.81, "volume": 2820843.0}, {"date": "2021-12-03", "close": 16.32, "volume": 1417227.0}, {"date": "2021-12-06", "close": 15.75, "volume": 1044198.0}, {"date": "2021-12-07", "close": 17.22, "volume": 1242870.0}, {"date": "2021-12-08", "close": 17.85, "volume": 614102.0}, {"date": "2021-12-09", "close": 17.14, "volume": 442632.0}, {"date": "2021-12-10", "close": 16.76, "volume": 559216.0}, {"date": "2021-12-13", "close": 15.76, "volume": 603812.0}, {"date": "2021-12-14", "close": 15.87, "volume": 631172.0}, {"date": "2021-12-15", "close": 15.73, "volume": 693273.0}, {"date": "2021-12-16", "close": 15.35, "volume": 498671.0}, {"date": "2021-12-17", "close": 15.85, "volume": 674392.0}, {"date": "2021-12-20", "close": 14.75, "volume": 747194.0}, {"date": "2021-12-21", "close": 15.83, "volume": 669899.0}, {"date": "2021-12-22", "close": 15.56, "volume": 482445.0}, {"date": "2021-12-23", "close": 15.56, "volume": 609686.0}, {"date": "2021-12-27", "close": 14.89, "volume": 734450.0}, {"date": "2021-12-28", "close": 14.73, "volume": 652353.0}, {"date": "2021-12-29", "close": 14.08, "volume": 805724.0}, {"date": "2021-12-30", "close": 15.37, "volume": 975716.0}, {"date": "2021-12-31", "close": 14.92, "volume": 636258.0}, {"date": "2022-01-03", "close": 15.91, "volume": 840472.0}, {"date": "2022-01-04", "close": 16.51, "volume": 2390694.0}, {"date": "2022-01-05", "close": 15.32, "volume": 1007696.0}, {"date": "2022-01-06", "close": 15.16, "volume": 945107.0}, {"date": "2022-01-07", "close": 15.41, "volume": 568890.0}, {"date": "2022-01-10", "close": 15.12, "volume": 930090.0}, {"date": "2022-01-11", "close": 16.48, "volume": 913273.0}, {"date": "2022-01-12", "close": 16.5, "volume": 524606.0}, {"date": "2022-01-13", "close": 16.6, "volume": 706491.0}, {"date": "2022-01-14", "close": 16.78, "volume": 541483.0}, {"date": "2022-01-18", "close": 16.36, "volume": 370717.0}, {"date": "2022-01-19", "close": 16.14, "volume": 457804.0}, {"date": "2022-01-20", "close": 17.98, "volume": 2500562.0}, {"date": "2022-01-21", "close": 17.61, "volume": 1136226.0}, {"date": "2022-01-24", "close": 16.41, "volume": 1289779.0}, {"date": "2022-01-25", "close": 16.46, "volume": 384265.0}, {"date": "2022-01-26", "close": 16.56, "volume": 619708.0}, {"date": "2022-01-27", "close": 15.36, "volume": 575032.0}, {"date": "2022-01-28", "close": 14.36, "volume": 1142737.0}, {"date": "2022-01-31", "close": 15.8, "volume": 655735.0}, {"date": "2022-02-01", "close": 16.5, "volume": 524395.0}, {"date": "2022-02-02", "close": 16.07, "volume": 318070.0}, {"date": "2022-02-03", "close": 15.64, "volume": 212745.0}, {"date": "2022-02-04", "close": 16.45, "volume": 296104.0}, {"date": "2022-02-07", "close": 15.88, "volume": 382306.0}, {"date": "2022-02-08", "close": 16.21, "volume": 183450.0}, {"date": "2022-02-09", "close": 17.1, "volume": 488500.0}, {"date": "2022-02-10", "close": 17.21, "volume": 503984.0}, {"date": "2022-02-11", "close": 16.56, "volume": 375294.0}, {"date": "2022-02-14", "close": 15.51, "volume": 375925.0}, {"date": "2022-02-15", "close": 16.8, "volume": 308410.0}, {"date": "2022-02-16", "close": 16.69, "volume": 202201.0}, {"date": "2022-02-17", "close": 15.72, "volume": 299531.0}, {"date": "2022-02-18", "close": 14.63, "volume": 611198.0}, {"date": "2022-02-22", "close": 14.3, "volume": 538292.0}, {"date": "2022-02-23", "close": 14.17, "volume": 1032191.0}, {"date": "2022-02-24", "close": 15.34, "volume": 1173853.0}, {"date": "2022-02-25", "close": 14.65, "volume": 726997.0}, {"date": "2022-02-28", "close": 14.86, "volume": 621789.0}, {"date": "2022-03-01", "close": 13.98, "volume": 484052.0}, {"date": "2022-03-02", "close": 13.58, "volume": 559193.0}, {"date": "2022-03-03", "close": 12.8, "volume": 621893.0}, {"date": "2022-03-04", "close": 12.03, "volume": 619703.0}, {"date": "2022-03-07", "close": 11.57, "volume": 605989.0}, {"date": "2022-03-08", "close": 11.35, "volume": 787566.0}, {"date": "2022-03-09", "close": 12.21, "volume": 599994.0}, {"date": "2022-03-10", "close": 12.19, "volume": 589546.0}, {"date": "2022-03-11", "close": 9.85, "volume": 1448967.0}, {"date": "2022-03-14", "close": 8.23, "volume": 1794609.0}, {"date": "2022-03-15", "close": 8.6, "volume": 1295318.0}, {"date": "2022-03-16", "close": 10.85, "volume": 1921352.0}, {"date": "2022-03-17", "close": 11.45, "volume": 854123.0}, {"date": "2022-03-18", "close": 12.28, "volume": 1067313.0}, {"date": "2022-03-21", "close": 12.0, "volume": 540688.0}, {"date": "2022-03-22", "close": 12.56, "volume": 509889.0}, {"date": "2022-03-23", "close": 12.76, "volume": 828693.0}, {"date": "2022-03-24", "close": 13.2, "volume": 660976.0}, {"date": "2022-03-25", "close": 12.62, "volume": 442214.0}, {"date": "2022-03-28", "close": 12.56, "volume": 456828.0}, {"date": "2022-03-29", "close": 13.4, "volume": 885611.0}, {"date": "2022-03-30", "close": 12.95, "volume": 624188.0}, {"date": "2022-03-31", "close": 11.99, "volume": 493759.0}, {"date": "2022-04-01", "close": 12.79, "volume": 489834.0}, {"date": "2022-04-04", "close": 13.63, "volume": 610130.0}, {"date": "2022-04-05", "close": 12.71, "volume": 403721.0}, {"date": "2022-04-06", "close": 12.27, "volume": 327705.0}, {"date": "2022-04-07", "close": 11.39, "volume": 568839.0}, {"date": "2022-04-08", "close": 11.16, "volume": 270970.0}, {"date": "2022-04-11", "close": 11.2, "volume": 638418.0}, {"date": "2022-04-12", "close": 11.24, "volume": 418576.0}, {"date": "2022-04-13", "close": 11.64, "volume": 272326.0}, {"date": "2022-04-14", "close": 11.19, "volume": 197740.0}, {"date": "2022-04-18", "close": 10.71, "volume": 258422.0}, {"date": "2022-04-19", "close": 10.85, "volume": 237549.0}, {"date": "2022-04-20", "close": 10.23, "volume": 317956.0}, {"date": "2022-04-21", "close": 9.47, "volume": 719726.0}, {"date": "2022-04-22", "close": 9.65, "volume": 551823.0}, {"date": "2022-04-25", "close": 9.63, "volume": 332105.0}, {"date": "2022-04-26", "close": 8.91, "volume": 342284.0}, {"date": "2022-04-27", "close": 8.7, "volume": 296256.0}, {"date": "2022-04-28", "close": 8.58, "volume": 550957.0}, {"date": "2022-04-29", "close": 8.41, "volume": 734030.0}, {"date": "2022-05-02", "close": 8.45, "volume": 513506.0}, {"date": "2022-05-03", "close": 8.59, "volume": 351649.0}, {"date": "2022-05-04", "close": 8.59, "volume": 527416.0}, {"date": "2022-05-05", "close": 8.37, "volume": 526396.0}, {"date": "2022-05-06", "close": 7.98, "volume": 548500.0}, {"date": "2022-05-09", "close": 7.3, "volume": 391603.0}, {"date": "2022-05-10", "close": 7.44, "volume": 370358.0}, {"date": "2022-05-11", "close": 7.12, "volume": 356922.0}, {"date": "2022-05-12", "close": 7.62, "volume": 713149.0}, {"date": "2022-05-13", "close": 7.78, "volume": 452040.0}, {"date": "2022-05-16", "close": 7.62, "volume": 330499.0}, {"date": "2022-05-17", "close": 8.09, "volume": 286925.0}, {"date": "2022-05-18", "close": 8.09, "volume": 324403.0}, {"date": "2022-05-19", "close": 8.13, "volume": 412007.0}, {"date": "2022-05-20", "close": 7.88, "volume": 372161.0}, {"date": "2022-05-23", "close": 7.89, "volume": 300804.0}, {"date": "2022-05-24", "close": 7.36, "volume": 432336.0}, {"date": "2022-05-25", "close": 7.6, "volume": 266751.0}, {"date": "2022-05-26", "close": 7.86, "volume": 350594.0}, {"date": "2022-05-27", "close": 8.46, "volume": 631860.0}, {"date": "2022-05-31", "close": 8.92, "volume": 1139318.0}, {"date": "2022-06-01", "close": 9.04, "volume": 459021.0}, {"date": "2022-06-02", "close": 9.2, "volume": 512760.0}, {"date": "2022-06-03", "close": 9.05, "volume": 264856.0}, {"date": "2022-06-06", "close": 9.36, "volume": 554312.0}, {"date": "2022-06-07", "close": 10.5, "volume": 714049.0}, {"date": "2022-06-08", "close": 11.13, "volume": 878963.0}, {"date": "2022-06-09", "close": 10.61, "volume": 420648.0}, {"date": "2022-06-10", "close": 9.94, "volume": 249991.0}, {"date": "2022-06-13", "close": 8.83, "volume": 366535.0}, {"date": "2022-06-14", "close": 9.29, "volume": 343772.0}, {"date": "2022-06-15", "close": 9.6, "volume": 401233.0}, {"date": "2022-06-16", "close": 8.88, "volume": 271309.0}, {"date": "2022-06-17", "close": 9.35, "volume": 491946.0}, {"date": "2022-06-21", "close": 9.72, "volume": 354164.0}, {"date": "2022-06-22", "close": 9.45, "volume": 246835.0}, {"date": "2022-06-23", "close": 9.78, "volume": 346155.0}, {"date": "2022-06-24", "close": 9.96, "volume": 497127.0}, {"date": "2022-06-27", "close": 10.08, "volume": 429861.0}, {"date": "2022-06-28", "close": 9.55, "volume": 400160.0}, {"date": "2022-06-29", "close": 9.33, "volume": 212579.0}, {"date": "2022-06-30", "close": 9.25, "volume": 197103.0}, {"date": "2022-07-01", "close": 9.22, "volume": 201712.0}, {"date": "2022-07-05", "close": 9.23, "volume": 317639.0}, {"date": "2022-07-06", "close": 8.89, "volume": 164667.0}, {"date": "2022-07-07", "close": 9.25, "volume": 294538.0}, {"date": "2022-07-08", "close": 9.11, "volume": 230694.0}, {"date": "2022-07-11", "close": 8.12, "volume": 441989.0}, {"date": "2022-07-12", "close": 8.31, "volume": 474054.0}, {"date": "2022-07-13", "close": 8.23, "volume": 419314.0}, {"date": "2022-07-14", "close": 8.02, "volume": 324780.0}, {"date": "2022-07-15", "close": 7.73, "volume": 586217.0}, {"date": "2022-07-18", "close": 7.71, "volume": 442159.0}, {"date": "2022-07-19", "close": 7.73, "volume": 445873.0}, {"date": "2022-07-20", "close": 7.89, "volume": 415662.0}, {"date": "2022-07-21", "close": 8.1, "volume": 495669.0}, {"date": "2022-07-22", "close": 7.28, "volume": 971263.0}, {"date": "2022-07-25", "close": 7.16, "volume": 292450.0}, {"date": "2022-07-26", "close": 6.92, "volume": 368160.0}, {"date": "2022-07-27", "close": 6.91, "volume": 361602.0}, {"date": "2022-07-28", "close": 6.89, "volume": 430595.0}, {"date": "2022-07-29", "close": 6.93, "volume": 337993.0}, {"date": "2022-08-01", "close": 6.84, "volume": 296833.0}, {"date": "2022-08-02", "close": 7.21, "volume": 373443.0}, {"date": "2022-08-03", "close": 7.12, "volume": 297407.0}, {"date": "2022-08-04", "close": 7.33, "volume": 375009.0}, {"date": "2022-08-05", "close": 7.23, "volume": 335197.0}, {"date": "2022-08-08", "close": 7.66, "volume": 402148.0}, {"date": "2022-08-09", "close": 7.06, "volume": 278029.0}, {"date": "2022-08-10", "close": 7.45, "volume": 276560.0}, {"date": "2022-08-11", "close": 7.72, "volume": 394421.0}, {"date": "2022-08-12", "close": 7.88, "volume": 357211.0}, {"date": "2022-08-15", "close": 7.76, "volume": 224377.0}, {"date": "2022-08-16", "close": 7.96, "volume": 224253.0}, {"date": "2022-08-17", "close": 7.74, "volume": 181685.0}, {"date": "2022-08-18", "close": 7.56, "volume": 286276.0}, {"date": "2022-08-19", "close": 7.1, "volume": 322052.0}, {"date": "2022-08-22", "close": 6.63, "volume": 438974.0}, {"date": "2022-08-23", "close": 6.57, "volume": 335663.0}, {"date": "2022-08-24", "close": 6.75, "volume": 156754.0}, {"date": "2022-08-25", "close": 6.97, "volume": 196572.0}, {"date": "2022-08-26", "close": 6.78, "volume": 397382.0}, {"date": "2022-08-29", "close": 6.61, "volume": 275870.0}, {"date": "2022-08-30", "close": 6.81, "volume": 176681.0}, {"date": "2022-08-31", "close": 6.55, "volume": 487648.0}, {"date": "2022-09-01", "close": 6.25, "volume": 549747.0}, {"date": "2022-09-02", "close": 6.15, "volume": 143002.0}, {"date": "2022-09-06", "close": 6.07, "volume": 167165.0}, {"date": "2022-09-07", "close": 6.19, "volume": 322174.0}, {"date": "2022-09-08", "close": 6.24, "volume": 155979.0}, {"date": "2022-09-09", "close": 6.3, "volume": 217840.0}, {"date": "2022-09-12", "close": 6.37, "volume": 177788.0}, {"date": "2022-09-13", "close": 6.17, "volume": 189051.0}, {"date": "2022-09-14", "close": 6.24, "volume": 161914.0}, {"date": "2022-09-15", "close": 6.16, "volume": 171443.0}, {"date": "2022-09-16", "close": 5.85, "volume": 396646.0}, {"date": "2022-09-19", "close": 5.66, "volume": 159305.0}, {"date": "2022-09-20", "close": 5.58, "volume": 138941.0}, {"date": "2022-09-21", "close": 5.16, "volume": 332514.0}, {"date": "2022-09-22", "close": 4.89, "volume": 376757.0}, {"date": "2022-09-23", "close": 4.9, "volume": 558246.0}, {"date": "2022-09-26", "close": 4.95, "volume": 278688.0}, {"date": "2022-09-27", "close": 5.02, "volume": 202017.0}, {"date": "2022-09-28", "close": 4.79, "volume": 259883.0}, {"date": "2022-09-29", "close": 4.13, "volume": 488282.0}, {"date": "2022-09-30", "close": 4.21, "volume": 485615.0}, {"date": "2022-10-03", "close": 4.17, "volume": 666154.0}, {"date": "2022-10-04", "close": 4.31, "volume": 380655.0}, {"date": "2022-10-05", "close": 4.36, "volume": 374385.0}, {"date": "2022-10-06", "close": 4.21, "volume": 202177.0}, {"date": "2022-10-07", "close": 3.98, "volume": 348054.0}, {"date": "2022-10-10", "close": 3.92, "volume": 280335.0}, {"date": "2022-10-11", "close": 3.8, "volume": 326733.0}, {"date": "2022-10-12", "close": 3.96, "volume": 206419.0}, {"date": "2022-10-13", "close": 3.97, "volume": 291741.0}, {"date": "2022-10-14", "close": 3.94, "volume": 207101.0}, {"date": "2022-10-17", "close": 4.17, "volume": 196923.0}, {"date": "2022-10-18", "close": 4.04, "volume": 280799.0}, {"date": "2022-10-19", "close": 3.86, "volume": 379716.0}, {"date": "2022-10-20", "close": 3.76, "volume": 272577.0}, {"date": "2022-10-21", "close": 3.9, "volume": 178596.0}, {"date": "2022-10-24", "close": 3.7, "volume": 419072.0}, {"date": "2022-10-25", "close": 3.98, "volume": 375948.0}, {"date": "2022-10-26", "close": 4.17, "volume": 472588.0}, {"date": "2022-10-27", "close": 4.12, "volume": 343071.0}, {"date": "2022-10-28", "close": 4.02, "volume": 682709.0}, {"date": "2022-10-31", "close": 3.75, "volume": 421697.0}, {"date": "2022-11-01", "close": 3.9, "volume": 535700.0}, {"date": "2022-11-02", "close": 3.83, "volume": 335905.0}, {"date": "2022-11-03", "close": 3.91, "volume": 256641.0}, {"date": "2022-11-04", "close": 4.19, "volume": 432282.0}, {"date": "2022-11-07", "close": 4.08, "volume": 238860.0}, {"date": "2022-11-08", "close": 3.9, "volume": 252618.0}, {"date": "2022-11-09", "close": 3.63, "volume": 361798.0}, {"date": "2022-11-10", "close": 3.84, "volume": 436786.0}, {"date": "2022-11-11", "close": 4.02, "volume": 572084.0}, {"date": "2022-11-14", "close": 3.95, "volume": 264811.0}, {"date": "2022-11-15", "close": 4.89, "volume": 1516597.0}, {"date": "2022-11-16", "close": 4.54, "volume": 1125042.0}, {"date": "2022-11-17", "close": 4.81, "volume": 571865.0}, {"date": "2022-11-18", "close": 4.98, "volume": 415489.0}, {"date": "2022-11-21", "close": 4.77, "volume": 446171.0}, {"date": "2022-11-22", "close": 4.35, "volume": 295847.0}, {"date": "2022-11-23", "close": 4.56, "volume": 260612.0}, {"date": "2022-11-25", "close": 4.57, "volume": 118117.0}, {"date": "2022-11-28", "close": 4.24, "volume": 280217.0}, {"date": "2022-11-29", "close": 4.5, "volume": 298022.0}, {"date": "2022-11-30", "close": 4.69, "volume": 1639416.0}, {"date": "2022-12-01", "close": 4.76, "volume": 494096.0}, {"date": "2022-12-02", "close": 5.72, "volume": 2126704.0}, {"date": "2022-12-05", "close": 7.68, "volume": 13428690.0}, {"date": "2022-12-06", "close": 7.12, "volume": 3380839.0}, {"date": "2022-12-07", "close": 6.49, "volume": 2116264.0}, {"date": "2022-12-08", "close": 7.68, "volume": 1593211.0}, {"date": "2022-12-09", "close": 7.37, "volume": 1980625.0}, {"date": "2022-12-12", "close": 10.13, "volume": 16175210.0}, {"date": "2022-12-13", "close": 9.71, "volume": 5775852.0}, {"date": "2022-12-14", "close": 8.99, "volume": 2895045.0}, {"date": "2022-12-15", "close": 7.34, "volume": 2743304.0}, {"date": "2022-12-16", "close": 6.425, "volume": 3196116.0}, {"date": "2022-12-19", "close": 6.25, "volume": 3017818.0}, {"date": "2022-12-20", "close": 7.33, "volume": 2602580.0}, {"date": "2022-12-21", "close": 7.11, "volume": 1916064.0}, {"date": "2022-12-22", "close": 7.12, "volume": 1335355.0}, {"date": "2022-12-23", "close": 6.51, "volume": 1722159.0}, {"date": "2022-12-27", "close": 6.53, "volume": 873902.0}, {"date": "2022-12-28", "close": 7.1, "volume": 1240705.0}, {"date": "2022-12-29", "close": 8.42, "volume": 1834140.0}, {"date": "2022-12-30", "close": 8.58, "volume": 1583897.0}, {"date": "2023-01-03", "close": 9.5, "volume": 1622248.0}, {"date": "2023-01-04", "close": 10.88, "volume": 2509810.0}, {"date": "2023-01-05", "close": 11.46, "volume": 2701021.0}, {"date": "2023-01-06", "close": 12.45, "volume": 1717962.0}, {"date": "2023-01-09", "close": 12.38, "volume": 2009065.0}, {"date": "2023-01-10", "close": 13.41, "volume": 1516578.0}, {"date": "2023-01-11", "close": 12.64, "volume": 1717924.0}, {"date": "2023-01-12", "close": 13.02, "volume": 751312.0}, {"date": "2023-01-13", "close": 16.89, "volume": 7088946.0}, {"date": "2023-01-17", "close": 13.6, "volume": 3621986.0}, {"date": "2023-01-18", "close": 11.33, "volume": 2344570.0}, {"date": "2023-01-19", "close": 12.57, "volume": 4615970.0}, {"date": "2023-01-20", "close": 11.1, "volume": 3504005.0}, {"date": "2023-01-23", "close": 11.93, "volume": 2205119.0}, {"date": "2023-01-24", "close": 11.4, "volume": 1325319.0}, {"date": "2023-01-25", "close": 11.44, "volume": 1138395.0}, {"date": "2023-01-26", "close": 13.48, "volume": 3651120.0}, {"date": "2023-01-27", "close": 14.28, "volume": 2271583.0}, {"date": "2023-01-30", "close": 12.76, "volume": 1987447.0}, {"date": "2023-01-31", "close": 14.14, "volume": 2143517.0}, {"date": "2023-02-01", "close": 14.12, "volume": 1894464.0}, {"date": "2023-02-02", "close": 15.48, "volume": 2169875.0}, {"date": "2023-02-03", "close": 13.77, "volume": 1626862.0}, {"date": "2023-02-06", "close": 13.52, "volume": 1307177.0}, {"date": "2023-02-07", "close": 14.23, "volume": 1069529.0}, {"date": "2023-02-08", "close": 13.63, "volume": 904053.0}, {"date": "2023-02-09", "close": 14.19, "volume": 1500185.0}, {"date": "2023-02-10", "close": 12.51, "volume": 1765553.0}, {"date": "2023-02-13", "close": 11.68, "volume": 1443831.0}, {"date": "2023-02-14", "close": 11.4, "volume": 1078363.0}, {"date": "2023-02-15", "close": 12.46, "volume": 979985.0}, {"date": "2023-02-16", "close": 12.02, "volume": 1106773.0}, {"date": "2023-02-17", "close": 11.82, "volume": 868531.0}, {"date": "2023-02-21", "close": 10.56, "volume": 2307888.0}, {"date": "2023-02-22", "close": 10.62, "volume": 687803.0}, {"date": "2023-02-23", "close": 10.8, "volume": 985004.0}, {"date": "2023-02-24", "close": 10.37, "volume": 882243.0}, {"date": "2023-02-27", "close": 10.83, "volume": 551259.0}, {"date": "2023-02-28", "close": 11.48, "volume": 1002032.0}, {"date": "2023-03-01", "close": 11.73, "volume": 950034.0}, {"date": "2023-03-02", "close": 11.79, "volume": 680607.0}, {"date": "2023-03-03", "close": 12.03, "volume": 832208.0}, {"date": "2023-03-06", "close": 11.75, "volume": 581352.0}, {"date": "2023-03-07", "close": 11.27, "volume": 560372.0}, {"date": "2023-03-08", "close": 11.16, "volume": 364347.0}, {"date": "2023-03-09", "close": 10.4, "volume": 528482.0}, {"date": "2023-03-10", "close": 10.16, "volume": 569561.0}, {"date": "2023-03-13", "close": 10.16, "volume": 756723.0}, {"date": "2023-03-14", "close": 9.37, "volume": 1045447.0}, {"date": "2023-03-15", "close": 8.95, "volume": 829331.0}, {"date": "2023-03-16", "close": 9.29, "volume": 731628.0}, {"date": "2023-03-17", "close": 8.88, "volume": 703221.0}, {"date": "2023-03-20", "close": 8.99, "volume": 487366.0}, {"date": "2023-03-21", "close": 9.36, "volume": 714003.0}, {"date": "2023-03-22", "close": 9.29, "volume": 535210.0}, {"date": "2023-03-23", "close": 9.8, "volume": 841282.0}, {"date": "2023-03-24", "close": 9.62, "volume": 398363.0}, {"date": "2023-03-27", "close": 9.35, "volume": 431243.0}, {"date": "2023-03-28", "close": 9.62, "volume": 366912.0}, {"date": "2023-03-29", "close": 10.44, "volume": 784010.0}, {"date": "2023-03-30", "close": 10.88, "volume": 851078.0}, {"date": "2023-03-31", "close": 10.93, "volume": 591799.0}, {"date": "2023-04-03", "close": 11.11, "volume": 535961.0}, {"date": "2023-04-04", "close": 10.7, "volume": 505696.0}, {"date": "2023-04-05", "close": 9.56, "volume": 1499672.0}, {"date": "2023-04-06", "close": 9.23, "volume": 414362.0}, {"date": "2023-04-10", "close": 10.06, "volume": 1606374.0}, {"date": "2023-04-11", "close": 10.94, "volume": 963030.0}, {"date": "2023-04-12", "close": 10.55, "volume": 913035.0}, {"date": "2023-04-13", "close": 10.81, "volume": 465978.0}, {"date": "2023-04-14", "close": 10.59, "volume": 384603.0}, {"date": "2023-04-17", "close": 11.73, "volume": 1225632.0}, {"date": "2023-04-18", "close": 11.89, "volume": 659904.0}, {"date": "2023-04-19", "close": 11.4, "volume": 403127.0}, {"date": "2023-04-20", "close": 11.02, "volume": 579456.0}, {"date": "2023-04-21", "close": 10.98, "volume": 340163.0}, {"date": "2023-04-24", "close": 10.78, "volume": 262511.0}, {"date": "2023-04-25", "close": 10.24, "volume": 405526.0}, {"date": "2023-04-26", "close": 10.34, "volume": 342660.0}, {"date": "2023-04-27", "close": 10.75, "volume": 205040.0}, {"date": "2023-04-28", "close": 11.11, "volume": 454994.0}, {"date": "2023-05-01", "close": 11.08, "volume": 264065.0}, {"date": "2023-05-02", "close": 10.94, "volume": 294224.0}, {"date": "2023-05-03", "close": 11.34, "volume": 447886.0}, {"date": "2023-05-04", "close": 11.17, "volume": 400880.0}, {"date": "2023-05-05", "close": 11.17, "volume": 268602.0}, {"date": "2023-05-08", "close": 10.38, "volume": 1247474.0}, {"date": "2023-05-09", "close": 10.92, "volume": 396922.0}, {"date": "2023-05-10", "close": 11.07, "volume": 340754.0}, {"date": "2023-05-11", "close": 11.04, "volume": 250945.0}, {"date": "2023-05-12", "close": 10.9, "volume": 177536.0}, {"date": "2023-05-15", "close": 11.26, "volume": 458086.0}, {"date": "2023-05-16", "close": 11.22, "volume": 278692.0}, {"date": "2023-05-17", "close": 11.51, "volume": 700972.0}, {"date": "2023-05-18", "close": 11.44, "volume": 448552.0}, {"date": "2023-05-19", "close": 11.28, "volume": 317961.0}, {"date": "2023-05-22", "close": 11.53, "volume": 486445.0}, {"date": "2023-05-23", "close": 11.24, "volume": 504586.0}, {"date": "2023-05-24", "close": 10.61, "volume": 607267.0}, {"date": "2023-05-25", "close": 10.35, "volume": 352979.0}, {"date": "2023-05-26", "close": 10.69, "volume": 278541.0}, {"date": "2023-05-30", "close": 10.76, "volume": 484945.0}, {"date": "2023-05-31", "close": 10.01, "volume": 832802.0}, {"date": "2023-06-01", "close": 10.69, "volume": 536487.0}, {"date": "2023-06-02", "close": 10.88, "volume": 409260.0}, {"date": "2023-06-05", "close": 10.81, "volume": 311227.0}, {"date": "2023-06-06", "close": 10.99, "volume": 574486.0}, {"date": "2023-06-07", "close": 10.7, "volume": 378958.0}, {"date": "2023-06-08", "close": 11.07, "volume": 433672.0}, {"date": "2023-06-09", "close": 11.02, "volume": 450040.0}, {"date": "2023-06-12", "close": 11.83, "volume": 1292730.0}, {"date": "2023-06-13", "close": 13.95, "volume": 2322945.0}, {"date": "2023-06-14", "close": 14.02, "volume": 1929830.0}, {"date": "2023-06-15", "close": 15.35, "volume": 2689675.0}, {"date": "2023-06-16", "close": 15.3, "volume": 2494698.0}, {"date": "2023-06-20", "close": 14.52, "volume": 1026078.0}, {"date": "2023-06-21", "close": 13.76, "volume": 597257.0}, {"date": "2023-06-22", "close": 13.45, "volume": 496520.0}, {"date": "2023-06-23", "close": 12.78, "volume": 583410.0}, {"date": "2023-06-26", "close": 12.83, "volume": 480658.0}, {"date": "2023-06-27", "close": 13.29, "volume": 353285.0}, {"date": "2023-06-28", "close": 14.47, "volume": 1233808.0}, {"date": "2023-06-29", "close": 15.29, "volume": 1235107.0}, {"date": "2023-06-30", "close": 15.17, "volume": 762429.0}, {"date": "2023-07-03", "close": 16.38, "volume": 1138130.0}, {"date": "2023-07-05", "close": 16.49, "volume": 991486.0}, {"date": "2023-07-06", "close": 16.15, "volume": 1324959.0}, {"date": "2023-07-07", "close": 15.61, "volume": 2043420.0}, {"date": "2023-07-10", "close": 16.3, "volume": 1107786.0}, {"date": "2023-07-11", "close": 15.45, "volume": 1046616.0}, {"date": "2023-07-12", "close": 18.47, "volume": 6041175.0}, {"date": "2023-07-13", "close": 19.42, "volume": 2184355.0}, {"date": "2023-07-14", "close": 18.34, "volume": 1130650.0}, {"date": "2023-07-17", "close": 19.27, "volume": 808571.0}, {"date": "2023-07-18", "close": 19.325, "volume": 767570.0}, {"date": "2023-07-19", "close": 18.54, "volume": 972527.0}, {"date": "2023-07-20", "close": 17.33, "volume": 1421271.0}, {"date": "2023-07-21", "close": 17.12, "volume": 433708.0}, {"date": "2023-07-24", "close": 17.09, "volume": 883247.0}, {"date": "2023-07-25", "close": 18.79, "volume": 1728810.0}, {"date": "2023-07-26", "close": 18.65, "volume": 632351.0}, {"date": "2023-07-27", "close": 18.51, "volume": 1278997.0}, {"date": "2023-07-28", "close": 21.61, "volume": 3008006.0}, {"date": "2023-07-31", "close": 22.66, "volume": 1732199.0}, {"date": "2023-08-01", "close": 22.52, "volume": 926863.0}, {"date": "2023-08-02", "close": 21.05, "volume": 921505.0}, {"date": "2023-08-03", "close": 21.7, "volume": 468674.0}, {"date": "2023-08-04", "close": 20.82, "volume": 475949.0}, {"date": "2023-08-07", "close": 20.18, "volume": 623899.0}, {"date": "2023-08-08", "close": 21.3, "volume": 675348.0}, {"date": "2023-08-09", "close": 21.37, "volume": 854447.0}, {"date": "2023-08-10", "close": 22.42, "volume": 936315.0}, {"date": "2023-08-11", "close": 20.46, "volume": 1000136.0}, {"date": "2023-08-14", "close": 21.16, "volume": 534652.0}, {"date": "2023-08-15", "close": 20.48, "volume": 588408.0}, {"date": "2023-08-16", "close": 19.52, "volume": 772921.0}, {"date": "2023-08-17", "close": 18.6, "volume": 1013871.0}, {"date": "2023-08-18", "close": 16.565, "volume": 1275592.0}, {"date": "2023-08-21", "close": 18.11, "volume": 1063816.0}, {"date": "2023-08-22", "close": 17.94, "volume": 498521.0}, {"date": "2023-08-23", "close": 18.34, "volume": 457542.0}, {"date": "2023-08-24", "close": 17.26, "volume": 438392.0}, {"date": "2023-08-25", "close": 17.57, "volume": 432728.0}, {"date": "2023-08-28", "close": 17.87, "volume": 308574.0}, {"date": "2023-08-29", "close": 18.74, "volume": 658545.0}, {"date": "2023-08-30", "close": 18.59, "volume": 322423.0}, {"date": "2023-08-31", "close": 19.73, "volume": 1387610.0}, {"date": "2023-09-01", "close": 19.49, "volume": 587191.0}, {"date": "2023-09-05", "close": 18.25, "volume": 685725.0}, {"date": "2023-09-06", "close": 17.56, "volume": 413229.0}, {"date": "2023-09-07", "close": 16.92, "volume": 550060.0}, {"date": "2023-09-08", "close": 16.74, "volume": 364000.0}, {"date": "2023-09-11", "close": 16.55, "volume": 305118.0}, {"date": "2023-09-12", "close": 16.07, "volume": 322264.0}, {"date": "2023-09-13", "close": 16.18, "volume": 316132.0}, {"date": "2023-09-14", "close": 16.71, "volume": 365200.0}, {"date": "2023-09-15", "close": 17.21, "volume": 524259.0}, {"date": "2023-09-18", "close": 17.2, "volume": 419916.0}, {"date": "2023-09-19", "close": 17.3, "volume": 358642.0}, {"date": "2023-09-20", "close": 17.54, "volume": 619541.0}, {"date": "2023-09-21", "close": 17.76, "volume": 398210.0}, {"date": "2023-09-22", "close": 17.57, "volume": 331327.0}, {"date": "2023-09-25", "close": 16.88, "volume": 668227.0}, {"date": "2023-09-26", "close": 16.77, "volume": 273785.0}, {"date": "2023-09-27", "close": 17.41, "volume": 350957.0}, {"date": "2023-09-28", "close": 17.84, "volume": 506736.0}, {"date": "2023-09-29", "close": 18.02, "volume": 383795.0}, {"date": "2023-10-02", "close": 18.19, "volume": 563460.0}, {"date": "2023-10-03", "close": 16.99, "volume": 539061.0}, {"date": "2023-10-04", "close": 17.04, "volume": 347092.0}, {"date": "2023-10-05", "close": 16.23, "volume": 510049.0}, {"date": "2023-10-06", "close": 17.1, "volume": 402226.0}, {"date": "2023-10-09", "close": 17.1, "volume": null}, {"date": "2023-10-10", "close": 17.1, "volume": null}, {"date": "2023-10-11", "close": 17.1, "volume": null}, {"date": "2023-10-12", "close": 17.1, "volume": null}, {"date": "2023-10-13", "close": 20.3, "volume": 9242764.0}, {"date": "2023-10-16", "close": 19.22, "volume": 2675156.0}, {"date": "2023-10-17", "close": 19.91, "volume": 1479545.0}, {"date": "2023-10-18", "close": 19.05, "volume": 1805092.0}, {"date": "2023-10-19", "close": 18.37, "volume": 1385823.0}, {"date": "2023-10-20", "close": 16.63, "volume": 1114391.0}, {"date": "2023-10-23", "close": 16.25, "volume": 1359703.0}, {"date": "2023-10-24", "close": 16.35, "volume": 865153.0}, {"date": "2023-10-25", "close": 14.825, "volume": 964425.0}, {"date": "2023-10-26", "close": 14.24, "volume": 1595102.0}, {"date": "2023-10-27", "close": 13.61, "volume": 747162.0}, {"date": "2023-10-30", "close": 13.6, "volume": 560159.0}, {"date": "2023-10-31", "close": 13.87, "volume": 573694.0}, {"date": "2023-11-01", "close": 13.87, "volume": 598436.0}, {"date": "2023-11-02", "close": 15.05, "volume": 1114623.0}, {"date": "2023-11-03", "close": 15.42, "volume": 884624.0}, {"date": "2023-11-06", "close": 14.96, "volume": 587726.0}, {"date": "2023-11-07", "close": 13.06, "volume": 6533821.0}, {"date": "2023-11-08", "close": 13.99, "volume": 1182203.0}, {"date": "2023-11-09", "close": 13.08, "volume": 1441339.0}, {"date": "2023-11-10", "close": 12.99, "volume": 603889.0}, {"date": "2023-11-13", "close": 13.35, "volume": 456387.0}, {"date": "2023-11-14", "close": 14.13, "volume": 766983.0}, {"date": "2023-11-15", "close": 14.31, "volume": 788826.0}, {"date": "2023-11-16", "close": 14.38, "volume": 1078374.0}, {"date": "2023-11-17", "close": 14.95, "volume": 616256.0}, {"date": "2023-11-20", "close": 15.62, "volume": 898368.0}, {"date": "2023-11-21", "close": 15.39, "volume": 534503.0}, {"date": "2023-11-22", "close": 15.8, "volume": 1185489.0}, {"date": "2023-11-24", "close": 17.58, "volume": 1871735.0}, {"date": "2023-11-27", "close": 19.02, "volume": 2014287.0}, {"date": "2023-11-28", "close": 19.05, "volume": 1184844.0}, {"date": "2023-11-29", "close": 17.66, "volume": 988862.0}, {"date": "2023-11-30", "close": 17.61, "volume": 618400.0}, {"date": "2023-12-01", "close": 18.27, "volume": 637328.0}, {"date": "2023-12-04", "close": 17.59, "volume": 757235.0}, {"date": "2023-12-05", "close": 17.11, "volume": 497333.0}, {"date": "2023-12-06", "close": 17.06, "volume": 666678.0}, {"date": "2023-12-07", "close": 16.13, "volume": 817474.0}, {"date": "2023-12-08", "close": 16.47, "volume": 541293.0}, {"date": "2023-12-11", "close": 16.81, "volume": 460582.0}, {"date": "2023-12-12", "close": 17.04, "volume": 279364.0}, {"date": "2023-12-13", "close": 17.37, "volume": 526725.0}, {"date": "2023-12-14", "close": 17.86, "volume": 734909.0}, {"date": "2023-12-15", "close": 17.6, "volume": 1159844.0}, {"date": "2023-12-18", "close": 17.3, "volume": 745168.0}, {"date": "2023-12-19", "close": 16.96, "volume": 865768.0}, {"date": "2023-12-20", "close": 15.75, "volume": 735968.0}, {"date": "2023-12-21", "close": 16.2, "volume": 589628.0}, {"date": "2023-12-22", "close": 15.8, "volume": 317342.0}, {"date": "2023-12-26", "close": 16.86, "volume": 458181.0}, {"date": "2023-12-27", "close": 17.26, "volume": 993229.0}, {"date": "2023-12-28", "close": 17.06, "volume": 970872.0}, {"date": "2023-12-29", "close": 16.8, "volume": 1013349.0}, {"date": "2024-01-02", "close": 15.8, "volume": 748988.0}, {"date": "2024-01-03", "close": 15.53, "volume": 534793.0}, {"date": "2024-01-04", "close": 15.52, "volume": 326082.0}, {"date": "2024-01-05", "close": 15.21, "volume": 308144.0}, {"date": "2024-01-08", "close": 15.11, "volume": 477747.0}, {"date": "2024-01-09", "close": 14.89, "volume": 344718.0}, {"date": "2024-01-10", "close": 14.32, "volume": 575733.0}, {"date": "2024-01-11", "close": 14.9, "volume": 650819.0}, {"date": "2024-01-12", "close": 14.5, "volume": 334997.0}, {"date": "2024-01-16", "close": 13.5, "volume": 784615.0}, {"date": "2024-01-17", "close": 13.23, "volume": 615120.0}, {"date": "2024-01-18", "close": 12.73, "volume": 391725.0}, {"date": "2024-01-19", "close": 12.6, "volume": 802411.0}, {"date": "2024-01-22", "close": 11.56, "volume": 992005.0}, {"date": "2024-01-23", "close": 12.25, "volume": 805478.0}, {"date": "2024-01-24", "close": 11.93, "volume": 672209.0}, {"date": "2024-01-25", "close": 11.99, "volume": 450009.0}, {"date": "2024-01-26", "close": 12.14, "volume": 506161.0}, {"date": "2024-01-29", "close": 12.37, "volume": 550194.0}, {"date": "2024-01-30", "close": 10.78, "volume": 1366557.0}, {"date": "2024-01-31", "close": 10.16, "volume": 1181675.0}, {"date": "2024-02-01", "close": 10.11, "volume": 754574.0}, {"date": "2024-02-02", "close": 10.24, "volume": 749177.0}, {"date": "2024-02-05", "close": 9.535, "volume": 796684.0}, {"date": "2024-02-06", "close": 10.73, "volume": 1282806.0}, {"date": "2024-02-07", "close": 10.33, "volume": 662395.0}, {"date": "2024-02-08", "close": 10.56, "volume": 670197.0}, {"date": "2024-02-09", "close": 10.68, "volume": 289410.0}, {"date": "2024-02-12", "close": 10.78, "volume": 637998.0}, {"date": "2024-02-13", "close": 9.74, "volume": 740905.0}, {"date": "2024-02-14", "close": 9.94, "volume": 554805.0}, {"date": "2024-02-15", "close": 10.27, "volume": 404970.0}, {"date": "2024-02-16", "close": 10.55, "volume": 611329.0}, {"date": "2024-02-20", "close": 10.24, "volume": 451512.0}, {"date": "2024-02-21", "close": 10.11, "volume": 544027.0}, {"date": "2024-02-22", "close": 10.39, "volume": 380001.0}, {"date": "2024-02-23", "close": 10.35, "volume": 358763.0}, {"date": "2024-02-26", "close": 10.88, "volume": 665045.0}, {"date": "2024-02-27", "close": 11.23, "volume": 895366.0}, {"date": "2024-02-28", "close": 10.55, "volume": 580587.0}, {"date": "2024-02-29", "close": 10.79, "volume": 478282.0}, {"date": "2024-03-01", "close": 11.23, "volume": 460558.0}, {"date": "2024-03-04", "close": 10.83, "volume": 523591.0}, {"date": "2024-03-05", "close": 10.58, "volume": 416023.0}, {"date": "2024-03-06", "close": 11.22, "volume": 608339.0}, {"date": "2024-03-07", "close": 11.17, "volume": 506364.0}, {"date": "2024-03-08", "close": 11.41, "volume": 534312.0}, {"date": "2024-03-11", "close": 12.76, "volume": 2341376.0}, {"date": "2024-03-12", "close": 14.48, "volume": 2780655.0}, {"date": "2024-03-13", "close": 14.7, "volume": 1674921.0}, {"date": "2024-03-14", "close": 13.61, "volume": 1295067.0}, {"date": "2024-03-15", "close": 15.37, "volume": 3266263.0}, {"date": "2024-03-18", "close": 15.5, "volume": 7552786.0}, {"date": "2024-03-19", "close": 17.91, "volume": 4857138.0}, {"date": "2024-03-20", "close": 18.54, "volume": 2952409.0}, {"date": "2024-03-21", "close": 17.8, "volume": 2440833.0}, {"date": "2024-03-22", "close": 18.73, "volume": 1928263.0}, {"date": "2024-03-25", "close": 17.52, "volume": 1514885.0}, {"date": "2024-03-26", "close": 17.4, "volume": 793243.0}, {"date": "2024-03-27", "close": 18.79, "volume": 1792215.0}, {"date": "2024-03-28", "close": 20.57, "volume": 4156511.0}, {"date": "2024-04-01", "close": 20.4, "volume": 1544844.0}, {"date": "2024-04-02", "close": 17.8, "volume": 2951138.0}, {"date": "2024-04-03", "close": 18.89, "volume": 1333026.0}, {"date": "2024-04-04", "close": 18.6, "volume": 1186387.0}, {"date": "2024-04-05", "close": 19.36, "volume": 1256010.0}, {"date": "2024-04-08", "close": 20.3, "volume": 3285259.0}, {"date": "2024-04-09", "close": 20.15, "volume": 1812287.0}, {"date": "2024-04-10", "close": 19.34, "volume": 1370005.0}, {"date": "2024-04-11", "close": 18.57, "volume": 1953569.0}, {"date": "2024-04-12", "close": 16.89, "volume": 2115318.0}, {"date": "2024-04-15", "close": 16.37, "volume": 1550316.0}, {"date": "2024-04-16", "close": 16.36, "volume": 1010171.0}, {"date": "2024-04-17", "close": 17.31, "volume": 1709903.0}, {"date": "2024-04-18", "close": 18.29, "volume": 1551964.0}, {"date": "2024-04-19", "close": 17.49, "volume": 1011885.0}, {"date": "2024-04-22", "close": 17.0, "volume": 1817366.0}, {"date": "2024-04-23", "close": 17.35, "volume": 850359.0}, {"date": "2024-04-24", "close": 17.48, "volume": 1440798.0}, {"date": "2024-04-25", "close": 18.19, "volume": 1449443.0}, {"date": "2024-04-26", "close": 18.24, "volume": 1137770.0}, {"date": "2024-04-29", "close": 18.68, "volume": 1626300.0}, {"date": "2024-04-30", "close": 17.82, "volume": 1031044.0}, {"date": "2024-05-01", "close": 17.76, "volume": 751493.0}, {"date": "2024-05-02", "close": 18.32, "volume": 1074762.0}, {"date": "2024-05-03", "close": 17.38, "volume": 1054550.0}, {"date": "2024-05-06", "close": 18.7, "volume": 3432192.0}, {"date": "2024-05-07", "close": 18.39, "volume": 1113483.0}, {"date": "2024-05-08", "close": 17.73, "volume": 1123676.0}, {"date": "2024-05-09", "close": 17.79, "volume": 711017.0}, {"date": "2024-05-10", "close": 17.36, "volume": 1031632.0}, {"date": "2024-05-13", "close": 17.94, "volume": 988346.0}, {"date": "2024-05-14", "close": 18.12, "volume": 1264204.0}, {"date": "2024-05-15", "close": 17.88, "volume": 1270922.0}, {"date": "2024-05-16", "close": 18.98, "volume": 2354468.0}, {"date": "2024-05-17", "close": 19.15, "volume": 1881707.0}, {"date": "2024-05-20", "close": 17.0, "volume": 4393433.0}, {"date": "2024-05-21", "close": 16.47, "volume": 2128469.0}, {"date": "2024-05-22", "close": 16.21, "volume": 1255413.0}, {"date": "2024-05-23", "close": 15.77, "volume": 1881189.0}, {"date": "2024-05-24", "close": 16.025, "volume": 605028.0}, {"date": "2024-05-28", "close": 15.84, "volume": 1167480.0}, {"date": "2024-05-29", "close": 16.54, "volume": 1032950.0}, {"date": "2024-05-30", "close": 16.66, "volume": 794384.0}, {"date": "2024-05-31", "close": 16.97, "volume": 1293345.0}, {"date": "2024-06-03", "close": 16.92, "volume": 670708.0}, {"date": "2024-06-04", "close": 16.48, "volume": 553275.0}, {"date": "2024-06-05", "close": 16.22, "volume": 930583.0}, {"date": "2024-06-06", "close": 16.08, "volume": 446003.0}, {"date": "2024-06-07", "close": 15.94, "volume": 1102232.0}, {"date": "2024-06-10", "close": 15.45, "volume": 916794.0}, {"date": "2024-06-11", "close": 14.9, "volume": 1382851.0}, {"date": "2024-06-12", "close": 14.9, "volume": 707764.0}, {"date": "2024-06-13", "close": 14.41, "volume": 1107796.0}, {"date": "2024-06-14", "close": 14.27, "volume": 691431.0}, {"date": "2024-06-17", "close": 14.03, "volume": 756080.0}, {"date": "2024-06-18", "close": 14.51, "volume": 858759.0}, {"date": "2024-06-20", "close": 14.05, "volume": 740936.0}, {"date": "2024-06-21", "close": 14.35, "volume": 859924.0}, {"date": "2024-06-24", "close": 14.15, "volume": 529061.0}, {"date": "2024-06-25", "close": 13.64, "volume": 1093348.0}, {"date": "2024-06-26", "close": 13.64, "volume": 371217.0}, {"date": "2024-06-27", "close": 13.59, "volume": 323823.0}, {"date": "2024-06-28", "close": 13.58, "volume": 509522.0}, {"date": "2024-07-01", "close": 14.12, "volume": 950278.0}, {"date": "2024-07-02", "close": 13.77, "volume": 826829.0}, {"date": "2024-07-03", "close": 14.39, "volume": 761403.0}, {"date": "2024-07-05", "close": 14.59, "volume": 646480.0}, {"date": "2024-07-08", "close": 14.38, "volume": 453557.0}, {"date": "2024-07-09", "close": 14.62, "volume": 482130.0}, {"date": "2024-07-10", "close": 15.02, "volume": 671531.0}, {"date": "2024-07-11", "close": 15.32, "volume": 751216.0}, {"date": "2024-07-12", "close": 15.78, "volume": 893795.0}, {"date": "2024-07-15", "close": 15.42, "volume": 1125670.0}, {"date": "2024-07-16", "close": 15.27, "volume": 795681.0}, {"date": "2024-07-17", "close": 14.59, "volume": 865790.0}, {"date": "2024-07-18", "close": 13.58, "volume": 1730964.0}, {"date": "2024-07-19", "close": 12.01, "volume": 3166008.0}, {"date": "2024-07-22", "close": 12.3, "volume": 972787.0}, {"date": "2024-07-23", "close": 11.91, "volume": 791624.0}, {"date": "2024-07-24", "close": 11.97, "volume": 628397.0}, {"date": "2024-07-25", "close": 12.42, "volume": 756691.0}, {"date": "2024-07-26", "close": 12.79, "volume": 435630.0}, {"date": "2024-07-29", "close": 12.78, "volume": 659805.0}, {"date": "2024-07-30", "close": 12.47, "volume": 382704.0}, {"date": "2024-07-31", "close": 12.76, "volume": 540024.0}, {"date": "2024-08-01", "close": 12.21, "volume": 598403.0}, {"date": "2024-08-02", "close": 11.86, "volume": 489624.0}, {"date": "2024-08-05", "close": 11.59, "volume": 943818.0}, {"date": "2024-08-06", "close": 12.06, "volume": 536079.0}, {"date": "2024-08-07", "close": 11.75, "volume": 560924.0}, {"date": "2024-08-08", "close": 12.59, "volume": 447817.0}, {"date": "2024-08-09", "close": 12.74, "volume": 352904.0}, {"date": "2024-08-12", "close": 12.45, "volume": 619208.0}, {"date": "2024-08-13", "close": 12.43, "volume": 542850.0}, {"date": "2024-08-14", "close": 12.04, "volume": 649724.0}, {"date": "2024-08-15", "close": 12.15, "volume": 1154719.0}, {"date": "2024-08-16", "close": 11.81, "volume": 943526.0}, {"date": "2024-08-19", "close": 11.975, "volume": 804349.0}, {"date": "2024-08-20", "close": 12.07, "volume": 535218.0}, {"date": "2024-08-21", "close": 12.47, "volume": 530788.0}, {"date": "2024-08-22", "close": 14.52, "volume": 5274204.0}, {"date": "2024-08-23", "close": 15.3, "volume": 2238527.0}, {"date": "2024-08-26", "close": 15.22, "volume": 1260690.0}, {"date": "2024-08-27", "close": 14.77, "volume": 945686.0}, {"date": "2024-08-28", "close": 14.35, "volume": 1131937.0}, {"date": "2024-08-29", "close": 14.72, "volume": 907599.0}, {"date": "2024-08-30", "close": 14.56, "volume": 678037.0}, {"date": "2024-09-03", "close": 13.64, "volume": 768326.0}, {"date": "2024-09-04", "close": 12.01, "volume": 2941404.0}, {"date": "2024-09-05", "close": 12.3, "volume": 887784.0}, {"date": "2024-09-06", "close": 11.77, "volume": 738606.0}, {"date": "2024-09-09", "close": 11.67, "volume": 436834.0}, {"date": "2024-09-10", "close": 11.62, "volume": 615540.0}, {"date": "2024-09-11", "close": 12.2, "volume": 395580.0}, {"date": "2024-09-12", "close": 12.11, "volume": 390322.0}, {"date": "2024-09-13", "close": 12.15, "volume": 361550.0}, {"date": "2024-09-16", "close": 11.88, "volume": 479588.0}, {"date": "2024-09-17", "close": 12.34, "volume": 690597.0}, {"date": "2024-09-18", "close": 11.96, "volume": 471741.0}, {"date": "2024-09-19", "close": 12.38, "volume": 574330.0}, {"date": "2024-09-20", "close": 11.91, "volume": 632249.0}, {"date": "2024-09-23", "close": 11.77, "volume": 442725.0}, {"date": "2024-09-24", "close": 13.24, "volume": 2277843.0}, {"date": "2024-09-25", "close": 12.68, "volume": 645725.0}, {"date": "2024-09-26", "close": 13.85, "volume": 2325416.0}, {"date": "2024-09-27", "close": 14.07, "volume": 1452990.0}, {"date": "2024-09-30", "close": 14.14, "volume": 2192330.0}, {"date": "2024-10-01", "close": 14.34, "volume": 1169838.0}, {"date": "2024-10-02", "close": 14.52, "volume": 2507468.0}, {"date": "2024-10-03", "close": 14.63, "volume": 917884.0}, {"date": "2024-10-04", "close": 17.52, "volume": 6422409.0}, {"date": "2024-10-07", "close": 21.27, "volume": 14521860.0}, {"date": "2024-10-08", "close": 17.72, "volume": 6049054.0}, {"date": "2024-10-09", "close": 17.705, "volume": 2416624.0}, {"date": "2024-10-10", "close": 17.15, "volume": 1973643.0}, {"date": "2024-10-11", "close": 17.615, "volume": 1165475.0}, {"date": "2024-10-14", "close": 16.97, "volume": 1931959.0}, {"date": "2024-10-15", "close": 15.77, "volume": 1966238.0}, {"date": "2024-10-16", "close": 15.94, "volume": 909365.0}, {"date": "2024-10-17", "close": 15.54, "volume": 1035260.0}, {"date": "2024-10-18", "close": 16.5, "volume": 1953125.0}, {"date": "2024-10-21", "close": 17.78, "volume": 5906000.0}, {"date": "2024-10-22", "close": 16.65, "volume": 2693383.0}, {"date": "2024-10-23", "close": 16.75, "volume": 1646137.0}, {"date": "2024-10-24", "close": 16.34, "volume": 1012821.0}, {"date": "2024-10-25", "close": 17.21, "volume": 1677581.0}, {"date": "2024-10-28", "close": 18.55, "volume": 2166446.0}, {"date": "2024-10-29", "close": 17.24, "volume": 1671960.0}, {"date": "2024-10-30", "close": 17.41, "volume": 1284460.0}, {"date": "2024-10-31", "close": 17.03, "volume": 1082824.0}, {"date": "2024-11-01", "close": 17.05, "volume": 946999.0}, {"date": "2024-11-04", "close": 16.68, "volume": 773591.0}, {"date": "2024-11-05", "close": 18.435, "volume": 2293343.0}, {"date": "2024-11-06", "close": 17.41, "volume": 1439308.0}, {"date": "2024-11-07", "close": 17.44, "volume": 3144228.0}, {"date": "2024-11-08", "close": 16.51, "volume": 1427995.0}, {"date": "2024-11-11", "close": 16.87, "volume": 1116936.0}, {"date": "2024-11-12", "close": 15.84, "volume": 1644622.0}, {"date": "2024-11-13", "close": 17.38, "volume": 3519317.0}, {"date": "2024-11-14", "close": 16.58, "volume": 1724269.0}, {"date": "2024-11-15", "close": 16.55, "volume": 1506553.0}, {"date": "2024-11-18", "close": 15.39, "volume": 4638178.0}, {"date": "2024-11-19", "close": 15.67, "volume": 1103891.0}, {"date": "2024-11-20", "close": 15.28, "volume": 1361059.0}, {"date": "2024-11-21", "close": 13.29, "volume": 8886724.0}, {"date": "2024-11-22", "close": 14.06, "volume": 2459604.0}, {"date": "2024-11-25", "close": 15.25, "volume": 2566555.0}, {"date": "2024-11-26", "close": 14.64, "volume": 804333.0}, {"date": "2024-11-27", "close": 14.99, "volume": 917630.0}, {"date": "2024-11-29", "close": 15.52, "volume": 1198361.0}, {"date": "2024-12-02", "close": 15.64, "volume": 1228345.0}, {"date": "2024-12-03", "close": 15.18, "volume": 1038365.0}, {"date": "2024-12-04", "close": 14.99, "volume": 1220079.0}, {"date": "2024-12-05", "close": 14.86, "volume": 952640.0}, {"date": "2024-12-06", "close": 15.09, "volume": 964014.0}, {"date": "2024-12-09", "close": 16.25, "volume": 2758650.0}, {"date": "2024-12-10", "close": 15.49, "volume": 1189175.0}, {"date": "2024-12-11", "close": 15.32, "volume": 647766.0}, {"date": "2024-12-12", "close": 15.16, "volume": 673473.0}, {"date": "2024-12-13", "close": 15.34, "volume": 871106.0}, {"date": "2024-12-16", "close": 14.38, "volume": 2015628.0}, {"date": "2024-12-17", "close": 14.61, "volume": 776854.0}, {"date": "2024-12-18", "close": 13.935, "volume": 1316561.0}, {"date": "2024-12-19", "close": 14.02, "volume": 1072351.0}, {"date": "2024-12-20", "close": 15.01, "volume": 2499205.0}, {"date": "2024-12-23", "close": 14.97, "volume": 1080956.0}, {"date": "2024-12-24", "close": 15.24, "volume": 1016022.0}, {"date": "2024-12-26", "close": 16.245, "volume": 3868760.0}, {"date": "2024-12-27", "close": 16.03, "volume": 2450742.0}, {"date": "2024-12-30", "close": 15.655, "volume": 1311429.0}, {"date": "2024-12-31", "close": 15.745, "volume": 1877011.0}, {"date": "2025-01-02", "close": 15.67, "volume": 2150839.0}, {"date": "2025-01-03", "close": 15.42, "volume": 1970049.0}, {"date": "2025-01-06", "close": 15.99, "volume": 1911540.0}, {"date": "2025-01-07", "close": 15.18, "volume": 1638225.0}, {"date": "2025-01-08", "close": 14.7, "volume": 1535970.0}, {"date": "2025-01-10", "close": 14.48, "volume": 1578459.0}, {"date": "2025-01-13", "close": 14.1, "volume": 1173069.0}, {"date": "2025-01-14", "close": 14.95, "volume": 2111011.0}, {"date": "2025-01-15", "close": 14.97, "volume": 1176686.0}, {"date": "2025-01-16", "close": 15.13, "volume": 774139.0}, {"date": "2025-01-17", "close": 15.55, "volume": 1363064.0}, {"date": "2025-01-21", "close": 15.66, "volume": 1512171.0}, {"date": "2025-01-22", "close": 15.75, "volume": 1052494.0}, {"date": "2025-01-23", "close": 15.985, "volume": 873142.0}, {"date": "2025-01-24", "close": 16.59, "volume": 3433017.0}, {"date": "2025-01-27", "close": 16.45, "volume": 1530423.0}, {"date": "2025-01-28", "close": 17.0, "volume": 1092533.0}, {"date": "2025-01-29", "close": 16.73, "volume": 1212157.0}, {"date": "2025-01-30", "close": 17.22, "volume": 1786748.0}, {"date": "2025-01-31", "close": 16.99, "volume": 1744060.0}, {"date": "2025-02-03", "close": 16.69, "volume": 1215640.0}, {"date": "2025-02-04", "close": 16.95, "volume": 1283133.0}, {"date": "2025-02-05", "close": 16.97, "volume": 872184.0}, {"date": "2025-02-06", "close": 18.195, "volume": 4190623.0}, {"date": "2025-02-07", "close": 20.4, "volume": 5200946.0}, {"date": "2025-02-10", "close": 20.5, "volume": 3245032.0}, {"date": "2025-02-11", "close": 20.71, "volume": 2753361.0}, {"date": "2025-02-12", "close": 25.14, "volume": 8031864.0}, {"date": "2025-02-13", "close": 25.81, "volume": 3693540.0}, {"date": "2025-02-14", "close": 25.56, "volume": 4863175.0}, {"date": "2025-02-18", "close": 26.34, "volume": 2738496.0}, {"date": "2025-02-19", "close": 26.45, "volume": 2342025.0}, {"date": "2025-02-20", "close": 26.07, "volume": 2341277.0}, {"date": "2025-02-21", "close": 25.23, "volume": 3872849.0}, {"date": "2025-02-24", "close": 23.53, "volume": 3799339.0}, {"date": "2025-02-25", "close": 23.59, "volume": 1989068.0}, {"date": "2025-02-26", "close": 25.25, "volume": 2333575.0}, {"date": "2025-02-27", "close": 23.65, "volume": 1531799.0}, {"date": "2025-02-28", "close": 22.96, "volume": 1711480.0}, {"date": "2025-03-03", "close": 20.83, "volume": 2059376.0}, {"date": "2025-03-04", "close": 21.11, "volume": 1594203.0}, {"date": "2025-03-05", "close": 23.82, "volume": 2066172.0}, {"date": "2025-03-06", "close": 22.89, "volume": 2841614.0}, {"date": "2025-03-07", "close": 22.67, "volume": 1254082.0}, {"date": "2025-03-10", "close": 21.36, "volume": 1609245.0}, {"date": "2025-03-11", "close": 22.45, "volume": 2263980.0}, {"date": "2025-03-12", "close": 21.63, "volume": 6066342.0}, {"date": "2025-03-13", "close": 21.77, "volume": 2397042.0}, {"date": "2025-03-14", "close": 24.18, "volume": 2832310.0}, {"date": "2025-03-17", "close": 25.26, "volume": 2734408.0}, {"date": "2025-03-18", "close": 24.68, "volume": 1457932.0}, {"date": "2025-03-19", "close": 24.12, "volume": 1536323.0}, {"date": "2025-03-20", "close": 22.66, "volume": 1321772.0}, {"date": "2025-03-21", "close": 23.05, "volume": 1390078.0}, {"date": "2025-03-24", "close": 23.01, "volume": 908855.0}, {"date": "2025-03-25", "close": 22.28, "volume": 1144422.0}, {"date": "2025-03-26", "close": 22.33, "volume": 1476868.0}, {"date": "2025-03-27", "close": 22.19, "volume": 1501468.0}, {"date": "2025-03-28", "close": 20.75, "volume": 2472907.0}, {"date": "2025-03-31", "close": 20.89, "volume": 2792917.0}, {"date": "2025-04-01", "close": 19.84, "volume": 2242452.0}, {"date": "2025-04-02", "close": 19.78, "volume": 1222059.0}, {"date": "2025-04-03", "close": 18.95, "volume": 1445945.0}, {"date": "2025-04-04", "close": 16.73, "volume": 3010923.0}, {"date": "2025-04-07", "close": 16.59, "volume": 2548038.0}, {"date": "2025-04-08", "close": 15.41, "volume": 2025998.0}, {"date": "2025-04-09", "close": 15.61, "volume": 3312029.0}, {"date": "2025-04-10", "close": 14.78, "volume": 1801064.0}, {"date": "2025-04-11", "close": 14.44, "volume": 2138573.0}, {"date": "2025-04-14", "close": 15.68, "volume": 2099266.0}, {"date": "2025-04-15", "close": 15.225, "volume": 896634.0}, {"date": "2025-04-16", "close": 14.61, "volume": 1279673.0}, {"date": "2025-04-17", "close": 14.83, "volume": 1075466.0}, {"date": "2025-04-21", "close": 14.54, "volume": 1293421.0}, {"date": "2025-04-22", "close": 15.51, "volume": 1574095.0}, {"date": "2025-04-23", "close": 16.21, "volume": 1701307.0}, {"date": "2025-04-24", "close": 16.74, "volume": 735140.0}, {"date": "2025-04-25", "close": 16.94, "volume": 814568.0}, {"date": "2025-04-28", "close": 16.95, "volume": 597451.0}, {"date": "2025-04-29", "close": 16.73, "volume": 541719.0}, {"date": "2025-04-30", "close": 16.75, "volume": 368244.0}, {"date": "2025-05-01", "close": 17.2, "volume": 724793.0}, {"date": "2025-05-02", "close": 18.82, "volume": 2494727.0}, {"date": "2025-05-05", "close": 18.73, "volume": 1102654.0}, {"date": "2025-05-06", "close": 19.11, "volume": 1162421.0}, {"date": "2025-05-07", "close": 18.75, "volume": 569243.0}, {"date": "2025-05-08", "close": 18.87, "volume": 694426.0}, {"date": "2025-05-09", "close": 18.45, "volume": 1608275.0}, {"date": "2025-05-12", "close": 19.22, "volume": 2078383.0}, {"date": "2025-05-13", "close": 19.24, "volume": 1670550.0}, {"date": "2025-05-14", "close": 19.87, "volume": 1543403.0}, {"date": "2025-05-15", "close": 19.09, "volume": 1127250.0}, {"date": "2025-05-16", "close": 19.02, "volume": 929510.0}, {"date": "2025-05-19", "close": 17.58, "volume": 2737127.0}, {"date": "2025-05-20", "close": 17.95, "volume": 1109063.0}, {"date": "2025-05-21", "close": 17.07, "volume": 1551998.0}, {"date": "2025-05-22", "close": 17.34, "volume": 1319277.0}, {"date": "2025-05-23", "close": 16.96, "volume": 2591609.0}, {"date": "2025-05-27", "close": 15.78, "volume": 3536844.0}, {"date": "2025-05-28", "close": 16.65, "volume": 2894400.0}, {"date": "2025-05-29", "close": 16.33, "volume": 1385944.0}, {"date": "2025-05-30", "close": 16.22, "volume": 1111892.0}, {"date": "2025-06-02", "close": 15.92, "volume": 996494.0}, {"date": "2025-06-03", "close": 16.11, "volume": 620837.0}, {"date": "2025-06-04", "close": 16.31, "volume": 782973.0}, {"date": "2025-06-05", "close": 16.05, "volume": 1163622.0}, {"date": "2025-06-06", "close": 16.26, "volume": 931818.0}, {"date": "2025-06-09", "close": 17.03, "volume": 2372346.0}, {"date": "2025-06-10", "close": 16.99, "volume": 1023177.0}, {"date": "2025-06-11", "close": 17.29, "volume": 1600502.0}, {"date": "2025-06-12", "close": 16.93, "volume": 1115187.0}, {"date": "2025-06-13", "close": 16.65, "volume": 1012957.0}, {"date": "2025-06-16", "close": 16.31, "volume": 1653680.0}, {"date": "2025-06-17", "close": 16.29, "volume": 825518.0}, {"date": "2025-06-18", "close": 16.66, "volume": 1517404.0}, {"date": "2025-06-20", "close": 16.21, "volume": 1409733.0}, {"date": "2025-06-23", "close": 15.55, "volume": 1878104.0}, {"date": "2025-06-24", "close": 16.43, "volume": 1298667.0}, {"date": "2025-06-25", "close": 16.96, "volume": 2125851.0}, {"date": "2025-06-26", "close": 17.23, "volume": 1503978.0}, {"date": "2025-06-27", "close": 16.99, "volume": 1439967.0}, {"date": "2025-06-30", "close": 17.36, "volume": 2989683.0}, {"date": "2025-07-01", "close": 16.84, "volume": 1008074.0}, {"date": "2025-07-02", "close": 16.95, "volume": 658284.0}, {"date": "2025-07-03", "close": 17.06, "volume": 646694.0}, {"date": "2025-07-07", "close": 16.77, "volume": 900462.0}, {"date": "2025-07-08", "close": 17.06, "volume": 962754.0}, {"date": "2025-07-09", "close": 17.07, "volume": 801752.0}, {"date": "2025-07-10", "close": 17.28, "volume": 850815.0}, {"date": "2025-07-11", "close": 17.69, "volume": 1089084.0}, {"date": "2025-07-14", "close": 17.68, "volume": 1249614.0}, {"date": "2025-07-15", "close": 18.18, "volume": 1511956.0}, {"date": "2025-07-16", "close": 18.42, "volume": 1448958.0}, {"date": "2025-07-17", "close": 18.88, "volume": 2768302.0}, {"date": "2025-07-18", "close": 18.78, "volume": 1221999.0}, {"date": "2025-07-21", "close": 18.84, "volume": 1645290.0}, {"date": "2025-07-22", "close": 19.84, "volume": 1923278.0}, {"date": "2025-07-23", "close": 19.89, "volume": 1585017.0}, {"date": "2025-07-24", "close": 19.9, "volume": 1482940.0}, {"date": "2025-07-25", "close": 19.99, "volume": 1323620.0}, {"date": "2025-07-28", "close": 18.95, "volume": 1379278.0}, {"date": "2025-07-29", "close": 17.84, "volume": 2024413.0}, {"date": "2025-07-30", "close": 17.47, "volume": 850218.0}, {"date": "2025-07-31", "close": 17.5, "volume": 717617.0}, {"date": "2025-08-01", "close": 16.9, "volume": 1171956.0}, {"date": "2025-08-04", "close": 17.32, "volume": 645025.0}, {"date": "2025-08-05", "close": 17.27, "volume": 510084.0}, {"date": "2025-08-06", "close": 17.28, "volume": 467406.0}, {"date": "2025-08-07", "close": 17.45, "volume": 1053426.0}, {"date": "2025-08-08", "close": 17.89, "volume": 686481.0}, {"date": "2025-08-11", "close": 17.66, "volume": 724213.0}, {"date": "2025-08-12", "close": 17.83, "volume": 745534.0}, {"date": "2025-08-13", "close": 17.99, "volume": 806664.0}, {"date": "2025-08-14", "close": 17.7, "volume": 628364.0}, {"date": "2025-08-15", "close": 17.89, "volume": 759185.0}, {"date": "2025-08-18", "close": 17.79, "volume": 1191110.0}, {"date": "2025-08-19", "close": 17.34, "volume": 1358527.0}, {"date": "2025-08-20", "close": 17.26, "volume": 1618539.0}, {"date": "2025-08-21", "close": 17.45, "volume": 1240998.0}, {"date": "2025-08-22", "close": 18.51, "volume": 3166293.0}, {"date": "2025-08-25", "close": 17.79, "volume": 2405906.0}, {"date": "2025-08-26", "close": 16.45, "volume": 7094937.0}, {"date": "2025-08-27", "close": 15.91, "volume": 3081262.0}, {"date": "2025-08-28", "close": 16.15, "volume": 1465908.0}, {"date": "2025-08-29", "close": 15.83, "volume": 5007462.0}, {"date": "2025-09-02", "close": 15.58, "volume": 1998882.0}, {"date": "2025-09-03", "close": 15.91, "volume": 1165963.0}, {"date": "2025-09-04", "close": 16.1, "volume": 1867409.0}, {"date": "2025-09-05", "close": 16.16, "volume": 1241997.0}, {"date": "2025-09-08", "close": 16.31, "volume": 1357451.0}, {"date": "2025-09-09", "close": 16.405, "volume": 992469.0}, {"date": "2025-09-10", "close": 15.71, "volume": 1510971.0}, {"date": "2025-09-11", "close": 16.18, "volume": 851848.0}, {"date": "2025-09-12", "close": 16.53, "volume": 1772777.0}, {"date": "2025-09-15", "close": 16.94, "volume": 1522270.0}, {"date": "2025-09-16", "close": 16.88, "volume": 1015775.0}, {"date": "2025-09-17", "close": 16.98, "volume": 1190102.0}, {"date": "2025-09-18", "close": 17.03, "volume": 822016.0}, {"date": "2025-09-19", "close": 17.95, "volume": 2235508.0}, {"date": "2025-09-22", "close": 17.55, "volume": 1504830.0}, {"date": "2025-09-23", "close": 17.39, "volume": 1097015.0}, {"date": "2025-09-24", "close": 18.67, "volume": 3696432.0}, {"date": "2025-09-25", "close": 18.59, "volume": 1709578.0}, {"date": "2025-09-26", "close": 18.07, "volume": 1135745.0}, {"date": "2025-09-29", "close": 18.55, "volume": 821029.0}, {"date": "2025-09-30", "close": 18.57, "volume": 841445.0}, {"date": "2025-10-01", "close": 18.85, "volume": 879100.0}, {"date": "2025-10-02", "close": 19.245, "volume": 2798134.0}, {"date": "2025-10-03", "close": 19.09, "volume": 1496030.0}, {"date": "2025-10-06", "close": 19.44, "volume": 917326.0}, {"date": "2025-10-07", "close": 18.47, "volume": 1230261.0}, {"date": "2025-10-08", "close": 18.68, "volume": 658768.0}, {"date": "2025-10-09", "close": 18.56, "volume": 912112.0}, {"date": "2025-10-10", "close": 17.22, "volume": 2745906.0}, {"date": "2025-10-13", "close": 18.04, "volume": 1848294.0}, {"date": "2025-10-14", "close": 18.23, "volume": 1075970.0}, {"date": "2025-10-15", "close": 18.22, "volume": 833713.0}, {"date": "2025-10-16", "close": 17.94, "volume": 937365.0}, {"date": "2025-10-17", "close": 17.29, "volume": 1862217.0}, {"date": "2025-10-20", "close": 17.99, "volume": 934823.0}, {"date": "2025-10-21", "close": 18.02, "volume": 564096.0}, {"date": "2025-10-22", "close": 17.66, "volume": 825415.0}, {"date": "2025-10-23", "close": 17.8, "volume": 795543.0}, {"date": "2025-10-24", "close": 17.56, "volume": 860019.0}, {"date": "2025-10-27", "close": 17.86, "volume": 1198270.0}, {"date": "2025-10-28", "close": 17.39, "volume": 829519.0}, {"date": "2025-10-29", "close": 18.94, "volume": 1933359.0}, {"date": "2025-10-30", "close": 18.1, "volume": 1101464.0}, {"date": "2025-10-31", "close": 18.41, "volume": 803477.0}, {"date": "2025-11-03", "close": 17.87, "volume": 1356181.0}, {"date": "2025-11-04", "close": 16.92, "volume": 1571787.0}, {"date": "2025-11-05", "close": 16.55, "volume": 1008827.0}, {"date": "2025-11-06", "close": 16.37, "volume": 2199508.0}, {"date": "2025-11-07", "close": 16.52, "volume": 1487378.0}, {"date": "2025-11-10", "close": 16.39, "volume": 748745.0}, {"date": "2025-11-11", "close": 16.24, "volume": 516352.0}, {"date": "2025-11-12", "close": 16.12, "volume": 444360.0}, {"date": "2025-11-13", "close": 15.63, "volume": 732015.0}, {"date": "2025-11-14", "close": 15.11, "volume": 1068157.0}, {"date": "2025-11-17", "close": 14.83, "volume": 1011105.0}, {"date": "2025-11-18", "close": 14.62, "volume": 774750.0}, {"date": "2025-11-19", "close": 14.36, "volume": 676268.0}, {"date": "2025-11-20", "close": 14.15, "volume": 917415.0}, {"date": "2025-11-21", "close": 14.17, "volume": 3132181.0}, {"date": "2025-11-24", "close": 14.15, "volume": 1257530.0}, {"date": "2025-11-25", "close": 13.43, "volume": 1928540.0}, {"date": "2025-11-26", "close": 13.63, "volume": 2005128.0}, {"date": "2025-11-28", "close": 14.26, "volume": 778749.0}, {"date": "2025-12-01", "close": 13.96, "volume": 839258.0}, {"date": "2025-12-02", "close": 13.82, "volume": 1730387.0}, {"date": "2025-12-03", "close": 13.71, "volume": 799491.0}, {"date": "2025-12-04", "close": 14.32, "volume": 665796.0}, {"date": "2025-12-05", "close": 14.37, "volume": 530256.0}, {"date": "2025-12-08", "close": 14.41, "volume": 605676.0}, {"date": "2025-12-09", "close": 14.07, "volume": 639057.0}, {"date": "2025-12-10", "close": 13.91, "volume": 655641.0}, {"date": "2025-12-11", "close": 13.98, "volume": 694976.0}, {"date": "2025-12-12", "close": 14.1, "volume": 684211.0}, {"date": "2025-12-15", "close": 13.31, "volume": 914101.0}, {"date": "2025-12-16", "close": 13.26, "volume": 805992.0}, {"date": "2025-12-17", "close": 12.91, "volume": 1008117.0}, {"date": "2025-12-18", "close": 13.06, "volume": 719563.0}, {"date": "2025-12-19", "close": 13.67, "volume": 913484.0}, {"date": "2025-12-22", "close": 13.69, "volume": 727752.0}, {"date": "2025-12-23", "close": 13.44, "volume": 551551.0}, {"date": "2025-12-24", "close": 13.41, "volume": 214649.0}, {"date": "2025-12-26", "close": 13.1, "volume": 627132.0}, {"date": "2025-12-29", "close": 12.79, "volume": 912285.0}, {"date": "2025-12-30", "close": 13.53, "volume": 1888838.0}, {"date": "2025-12-31", "close": 13.18, "volume": 771123.0}, {"date": "2026-01-02", "close": 14.44, "volume": 1166397.0}, {"date": "2026-01-05", "close": 14.27, "volume": 1395029.0}, {"date": "2026-01-06", "close": 14.34, "volume": 354639.0}, {"date": "2026-01-07", "close": 14.16, "volume": 335851.0}, {"date": "2026-01-08", "close": 14.1, "volume": 819996.0}, {"date": "2026-01-09", "close": 13.96, "volume": 883929.0}, {"date": "2026-01-12", "close": 14.99, "volume": 1691011.0}, {"date": "2026-01-13", "close": 14.32, "volume": 764341.0}, {"date": "2026-01-14", "close": 14.87, "volume": 1218602.0}, {"date": "2026-01-15", "close": 14.71, "volume": 744196.0}, {"date": "2026-01-16", "close": 14.46, "volume": 562440.0}, {"date": "2026-01-20", "close": 13.3, "volume": 1313945.0}, {"date": "2026-01-21", "close": 13.46, "volume": 907724.0}, {"date": "2026-01-22", "close": 13.82, "volume": 665747.0}, {"date": "2026-01-23", "close": 13.79, "volume": 339539.0}, {"date": "2026-01-26", "close": 13.44, "volume": 474860.0}, {"date": "2026-01-27", "close": 13.27, "volume": 506354.0}, {"date": "2026-01-28", "close": 13.21, "volume": 437290.0}, {"date": "2026-01-29", "close": 13.19, "volume": 594229.0}, {"date": "2026-01-30", "close": 12.77, "volume": 535860.0}, {"date": "2026-02-02", "close": 12.42, "volume": 681488.0}, {"date": "2026-02-03", "close": 12.11, "volume": 1180898.0}, {"date": "2026-02-04", "close": 11.86, "volume": 957061.0}, {"date": "2026-02-05", "close": 11.27, "volume": 981674.0}, {"date": "2026-02-06", "close": 11.92, "volume": 501988.0}, {"date": "2026-02-09", "close": 12.11, "volume": 431455.0}, {"date": "2026-02-10", "close": 12.14, "volume": 543554.0}, {"date": "2026-02-11", "close": 11.98, "volume": 313424.0}, {"date": "2026-02-12", "close": 11.46, "volume": 531463.0}, {"date": "2026-02-13", "close": 11.58, "volume": 293879.0}, {"date": "2026-02-17", "close": 12.01, "volume": 341433.0}, {"date": "2026-02-18", "close": 12.29, "volume": 273346.0}, {"date": "2026-02-19", "close": 12.34, "volume": 246670.0}, {"date": "2026-02-20", "close": 12.2, "volume": 341155.0}, {"date": "2026-02-23", "close": 12.25, "volume": 402821.0}, {"date": "2026-02-24", "close": 12.58, "volume": 378552.0}, {"date": "2026-02-25", "close": 12.72, "volume": 367743.0}, {"date": "2026-02-26", "close": 12.6, "volume": 448483.0}, {"date": "2026-02-27", "close": 12.27, "volume": 345855.0}, {"date": "2026-03-02", "close": 12.22, "volume": 421390.0}, {"date": "2026-03-03", "close": 11.1, "volume": 894114.0}, {"date": "2026-03-04", "close": 11.48, "volume": 393883.0}, {"date": "2026-03-05", "close": 11.34, "volume": 468034.0}, {"date": "2026-03-06", "close": 11.51, "volume": 430506.0}, {"date": "2026-03-09", "close": 11.76, "volume": 657197.0}, {"date": "2026-03-10", "close": 12.01, "volume": 707538.0}, {"date": "2026-03-11", "close": 12.27, "volume": 587878.0}, {"date": "2026-03-12", "close": 12.11, "volume": 1609370.0}, {"date": "2026-03-13", "close": 11.85, "volume": 1133623.0}, {"date": "2026-03-16", "close": 12.03, "volume": 513372.0}, {"date": "2026-03-17", "close": 11.59, "volume": 642437.0}, {"date": "2026-03-18", "close": 11.17, "volume": 953433.0}, {"date": "2026-03-19", "close": 10.87, "volume": 815424.0}, {"date": "2026-03-20", "close": 9.95, "volume": 1030158.0}, {"date": "2026-03-23", "close": 10.23, "volume": 761542.0}, {"date": "2026-03-24", "close": 9.89, "volume": 688780.0}, {"date": "2026-03-25", "close": 10.19, "volume": 359845.0}, {"date": "2026-03-26", "close": 9.7, "volume": 451996.0}, {"date": "2026-03-27", "close": 9.39, "volume": 470357.0}, {"date": "2026-03-30", "close": 9.13, "volume": 476987.0}, {"date": "2026-03-31", "close": 9.71, "volume": 556854.0}, {"date": "2026-04-01", "close": 10.11, "volume": 827622.0}, {"date": "2026-04-02", "close": 10.36, "volume": 491077.0}, {"date": "2026-04-06", "close": 10.95, "volume": 600090.0}, {"date": "2026-04-07", "close": 10.75, "volume": 471094.0}, {"date": "2026-04-08", "close": 11.04, "volume": 536348.0}, {"date": "2026-04-09", "close": 10.83, "volume": 540812.0}, {"date": "2026-04-10", "close": 10.72, "volume": 458377.0}, {"date": "2026-04-13", "close": 10.81, "volume": 345959.0}, {"date": "2026-04-14", "close": 11.29, "volume": 515239.0}, {"date": "2026-04-15", "close": 11.35, "volume": 495968.0}, {"date": "2026-04-16", "close": 11.69, "volume": 641915.0}, {"date": "2026-04-17", "close": 11.55, "volume": 479752.0}, {"date": "2026-04-20", "close": 11.22, "volume": 501386.0}, {"date": "2026-04-21", "close": 10.78, "volume": 504788.0}, {"date": "2026-04-22", "close": 11.05, "volume": 428367.0}, {"date": "2026-04-23", "close": 10.37, "volume": 574533.0}, {"date": "2026-04-24", "close": 10.21, "volume": 828740.0}, {"date": "2026-04-27", "close": 10.04, "volume": 614016.0}, {"date": "2026-04-28", "close": 9.86, "volume": 450151.0}, {"date": "2026-04-29", "close": 9.28, "volume": 787986.0}, {"date": "2026-04-30", "close": 9.76, "volume": 604455.0}, {"date": "2026-05-01", "close": 10.15, "volume": 449601.0}, {"date": "2026-05-04", "close": 10.15, "volume": 477871.0}, {"date": "2026-05-05", "close": 10.12, "volume": 375360.0}, {"date": "2026-05-06", "close": 10.5, "volume": 528131.0}, {"date": "2026-05-07", "close": 10.41, "volume": 457184.0}, {"date": "2026-05-08", "close": 10.3, "volume": 267767.0}, {"date": "2026-05-11", "close": 10.21, "volume": 552153.0}, {"date": "2026-05-12", "close": 9.85, "volume": 756451.0}, {"date": "2026-05-13", "close": 10.16, "volume": 679612.0}, {"date": "2026-05-14", "close": 9.8, "volume": 473430.0}, {"date": "2026-05-15", "close": 9.44, "volume": 620760.0}, {"date": "2026-05-18", "close": 9.32, "volume": 852869.0}, {"date": "2026-05-19", "close": 9.41, "volume": 617519.0}, {"date": "2026-05-20", "close": 9.27, "volume": 524920.0}, {"date": "2026-05-21", "close": 9.45, "volume": 384065.0}, {"date": "2026-05-22", "close": 9.78, "volume": 900944.0}, {"date": "2026-05-26", "close": 9.505, "volume": 784290.0}, {"date": "2026-05-27", "close": 9.55, "volume": 783315.0}, {"date": "2026-05-28", "close": 10.26, "volume": 1067658.0}, {"date": "2026-05-29", "close": 10.16, "volume": 1235068.0}, {"date": "2026-06-01", "close": 9.83, "volume": 689104.0}, {"date": "2026-06-02", "close": 10.22, "volume": 1202536.0}, {"date": "2026-06-03", "close": 9.78, "volume": 1025828.0}, {"date": "2026-06-04", "close": 9.23, "volume": 1987908.0}, {"date": "2026-06-05", "close": 7.895, "volume": 3149976.0}, {"date": "2026-06-08", "close": 8.71, "volume": 1637317.0}, {"date": "2026-06-09", "close": 6.68, "volume": 6025857.0}, {"date": "2026-06-10", "close": 6.82, "volume": 2136471.0}, {"date": "2026-06-11", "close": 6.82, "volume": 1564598.0}, {"date": "2026-06-12", "close": 6.63, "volume": 1071036.0}, {"date": "2026-06-15", "close": 7.6, "volume": 2006623.0}, {"date": "2026-06-16", "close": 7.06, "volume": 1429956.0}, {"date": "2026-06-17", "close": 7.06, "volume": 1200605.0}, {"date": "2026-06-18", "close": 7.03, "volume": 1796639.0}, {"date": "2026-06-22", "close": 6.84, "volume": 1195609.0}, {"date": "2026-06-23", "close": 6.5, "volume": 1083041.0}, {"date": "2026-06-24", "close": 6.63, "volume": 751887.0}, {"date": "2026-06-25", "close": 6.31, "volume": 956846.0}, {"date": "2026-06-26", "close": 6.13, "volume": 1070498.0}, {"date": "2026-06-29", "close": 6.33, "volume": 1006983.0}, {"date": "2026-06-30", "close": 6.55, "volume": 1206521.0}, {"date": "2026-07-01", "close": 6.72, "volume": 781295.0}, {"date": "2026-07-02", "close": 6.31, "volume": 681015.0}, {"date": "2026-07-06", "close": 5.775, "volume": 3172883.0}, {"date": "2026-07-07", "close": 5.52, "volume": 1342842.0}, {"date": "2026-07-08", "close": 5.63, "volume": 1596191.0}, {"date": "2026-07-09", "close": 5.79, "volume": 1288482.0}, {"date": "2026-07-10", "close": 5.59, "volume": 1014592.0}, {"date": "2026-07-13", "close": 5.41, "volume": 868921.0}, {"date": "2026-07-14", "close": 5.45, "volume": 1089987.0}, {"date": "2026-07-15", "close": 5.47, "volume": 998052.0}, {"date": "2026-07-16", "close": 5.32, "volume": 775960.0}, {"date": "2026-07-17", "close": 5.12, "volume": 896968.0}, {"date": "2026-07-20", "close": 5.22, "volume": 1279145.0}, {"date": "2026-07-21", "close": 5.32, "volume": 1348048.0}, {"date": "2026-07-22", "close": 5.235, "volume": 597657.0}, {"date": "2026-07-23", "close": 5.09, "volume": 538761.0}, {"date": "2026-07-24", "close": 4.9, "volume": 602063.0}, {"date": "2026-07-27", "close": 5.25, "volume": 935354.0}, {"date": "2026-07-28", "close": 5.24, "volume": 605326.0}, {"date": "2026-07-29", "close": 4.94, "volume": 645018.0}, {"date": "2026-07-30", "close": 5.18, "volume": 533116.0}, {"date": "2026-07-31", "close": 5.13, "volume": 325909.0}, {"date": "2026-08-03", "close": 5.42, "volume": 622695.0}, {"date": "2026-08-04", "close": 5.5, "volume": 615147.0}, {"date": "2026-08-05", "close": 5.35, "volume": 324080.0}, {"date": "2026-08-06", "close": 5.33, "volume": 476484.0}, {"date": "2026-08-07", "close": 5.74, "volume": 647374.0}, {"date": "2026-08-10", "close": 5.69, "volume": 531097.0}, {"date": "2026-08-11", "close": 5.77, "volume": 556157.0}, {"date": "2026-08-12", "close": 5.7, "volume": 316818.0}, {"date": "2026-08-13", "close": 5.83, "volume": 313344.0}, {"date": "2026-08-14", "close": 5.93, "volume": 762456.0}, {"date": "2026-08-17", "close": 5.71, "volume": 466542.0}, {"date": "2026-08-18", "close": 5.67, "volume": 325505.0}, {"date": "2026-08-19", "close": 5.76, "volume": 589901.0}, {"date": "2026-08-20", "close": 5.5, "volume": 741589.0}, {"date": "2026-08-21", "close": 5.51, "volume": 660588.0}, {"date": "2026-08-24", "close": 5.2, "volume": 690608.0}, {"date": "2026-08-25", "close": 4.83, "volume": 2832397.0}, {"date": "2026-08-26", "close": 4.855, "volume": 671125.0}, {"date": "2026-08-27", "close": 4.66, "volume": 810044.0}, {"date": "2026-08-28", "close": 4.51, "volume": 1127938.0}, {"date": "2026-08-31", "close": 4.49, "volume": 660357.0}, {"date": "2026-09-01", "close": 4.44, "volume": 779305.0}, {"date": "2026-09-02", "close": 4.52, "volume": 559768.0}, {"date": "2026-09-03", "close": 4.56, "volume": 548043.0}, {"date": "2026-09-04", "close": 4.69, "volume": 664476.0}, {"date": "2026-09-08", "close": 4.8, "volume": 807048.0}, {"date": "2026-09-09", "close": 4.56, "volume": 627909.0}, {"date": "2026-09-10", "close": 4.43, "volume": 531644.0}, {"date": "2026-09-11", "close": 4.53, "volume": 855726.0}, {"date": "2026-09-14", "close": 4.51, "volume": 523754.0}, {"date": "2026-09-15", "close": 4.52, "volume": 774194.0}, {"date": "2026-09-16", "close": 4.54, "volume": 695028.0}, {"date": "2026-09-17", "close": 4.62, "volume": 423866.0}, {"date": "2026-09-18", "close": 4.58, "volume": 774149.0}], "refreshing": true}