{"ticker": "FLNC", "overview": {"cik": "1868941", "ticker": "FLNC", "name": "Fluence Energy, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001868941-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001868941-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001781553-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298699", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "FORM 4/A", "accession": "0002003064-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002003064-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001999371-26-013235", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000950103-26-009313", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006356", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001884307-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006134", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001626763-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001868941-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001452008-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001868941-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-19", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-011100", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-011098", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000950103-26-007429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-007353", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-010957", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-18", "title": "Form SCHEDULE 13D", "accession": "0001441449-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227099", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062654", "price_sensitive": true}, {"form": "424B7", "date": "2026-05-13", "title": "Form 424B7", "accession": "0001104659-26-060351", "price_sensitive": false}, {"form": "424B7", "date": "2026-05-12", "title": "Form 424B7", "accession": "0001104659-26-059102", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 367674069.0, "net": -367674069.0, "insiders": 1, "first_date": "2023-12-08", "last_date": "2026-05-15"}, "metrics": {"ticker": "FLNC", "has_prices": true, "as_of": "2026-08-07", "last": 13.195, "prev_close": 13.21, "change": -0.015000000000000568, "change_pct": -0.0011355034065102625, "session_volume": 8480913.0, "vwap_5": 13.92094146378034, "vwap_20": 14.054746990780014, "vwap_60": 19.925888172995943, "vwap_250": 18.24691481624362, "high_52w": 32.23, "low_52w": 11.83, "avg_volume_20": 8659104.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-342486", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Fluence Energy, Inc.", "who_key": "Fluence Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Fluence Energy, Inc. moves to a 15.3% passive stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/0001193125-26-342486-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001781553-26-000005", "src": "INSIDERS", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Peter Bennett Williams", "who_key": "Williams Peter Bennett", "role": "SVP and CPSCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54943.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on FLNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/000178155326000005/0001781553-26-000005-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156471}, {"id": "0000950103-26-007429", "src": "INSIDERS", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "AES Corp", "who_key": "AES CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 211394694.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $211.4M of FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/000095010326007429/0000950103-26-007429-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001999371-26-011098", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Fluence Energy, Inc.", "who_key": "Fluence Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Fluence Energy, Inc. moves to a 8.9% activist stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/0001999371-26-011098-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001999371-26-011100", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Fluence Energy, Inc.", "who_key": "Fluence Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Fluence Energy, Inc. moves to a 8.3% passive stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/0001999371-26-011100-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001441449-26-000009", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Fluence Energy, Inc.", "who_key": "Fluence Energy, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Fluence Energy, Inc. takes a 8.9% activist stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/0001441449-26-000009-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000950103-26-007353", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "AES Corp", "who_key": "AES CORP", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "AES CORP moves to a 22.48% passive stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/0000950103-26-007353-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0000950103-23-017418", "src": "INSIDERS", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "AES Corp", "who_key": "AES CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 156279375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider sells $156.3M of FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/000095010323017418/0000950103-23-017418-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527351}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-342486", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Fluence Energy, Inc.", "who_key": "Fluence Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Fluence Energy, Inc. moves to a 15.3% passive stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/0001193125-26-342486-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0001999371-26-011098", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Fluence Energy, Inc.", "who_key": "Fluence Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Fluence Energy, Inc. moves to a 8.9% activist stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/0001999371-26-011098-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001999371-26-011100", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Fluence Energy, Inc.", "who_key": "Fluence Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Fluence Energy, Inc. moves to a 8.3% passive stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/0001999371-26-011100-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001441449-26-000009", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "Fluence Energy, Inc.", "who_key": "Fluence Energy, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Fluence Energy, Inc. takes a 8.9% activist stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/0001441449-26-000009-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000950103-26-007353", "src": "13DG", "ticker": "FLNC", "cik": "1868941", "company": "Fluence Energy, Inc.", "company_raw": "Fluence Energy, Inc.", "who": "AES Corp", "who_key": "AES CORP", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "AES CORP moves to a 22.48% passive stake in FLNC", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/0000950103-26-007353-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-15", "mins": 247191}], "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": "Fluence Energy, Inc. - Class A Common Stock", "new_value": "Fluence Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001868941", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001868941", "applied": 1, "detected_at": "2026-10-24T10:55:20.820608"}]}, "key_people": [{"who": "AES Corp", "who_key": "AES CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 367674069.0, "net": -367674069.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 211394694.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/000095010326007429/0000950103-26-007429-index.htm"}, {"action": "SELL", "amount": 156279375.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/000095010323017418/0000950103-23-017418-index.htm"}], "latest": {"action": "SELL", "amount": 211394694.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1868941/000095010326007429/0000950103-26-007429-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001868941-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001868941-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001781553-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298699", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "FORM 4/A", "accession": "0002003064-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002003064-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001999371-26-013235", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000950103-26-009313", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006356", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001884307-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006134", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001626763-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001868941-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001452008-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001868941-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-19", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-011100", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-011098", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000950103-26-007429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-007353", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-010957", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-18", "title": "Form SCHEDULE 13D", "accession": "0001441449-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227099", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062654", "price_sensitive": true}, {"form": "424B7", "date": "2026-05-13", "title": "Form 424B7", "accession": "0001104659-26-060351", "price_sensitive": false}, {"form": "424B7", "date": "2026-05-12", "title": "Form 424B7", "accession": "0001104659-26-059102", "price_sensitive": false}], "performance": {"ticker": "FLNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-28", "close": 35.0, "volume": 18628310.0}, {"date": "2021-10-29", "close": 35.57, "volume": 2741984.0}, {"date": "2021-11-01", "close": 36.95, "volume": 1949357.0}, {"date": "2021-11-02", "close": 35.43, "volume": 1837204.0}, {"date": "2021-11-03", "close": 35.81, "volume": 3567756.0}, {"date": "2021-11-04", "close": 34.5, "volume": 953421.0}, {"date": "2021-11-05", "close": 34.34, "volume": 762903.0}, {"date": "2021-11-08", "close": 36.06, "volume": 1593957.0}, {"date": "2021-11-09", "close": 36.44, "volume": 561580.0}, {"date": "2021-11-10", "close": 34.16, "volume": 1159546.0}, {"date": "2021-11-11", "close": 37.24, "volume": 872361.0}, {"date": "2021-11-12", "close": 37.52, "volume": 526833.0}, {"date": "2021-11-15", "close": 37.61, "volume": 523976.0}, {"date": "2021-11-16", "close": 36.51, "volume": 528364.0}, {"date": "2021-11-17", "close": 35.82, "volume": 531891.0}, {"date": "2021-11-18", "close": 35.0, "volume": 644264.0}, {"date": "2021-11-19", "close": 35.8, "volume": 579548.0}, {"date": "2021-11-22", "close": 36.46, "volume": 1546062.0}, {"date": "2021-11-23", "close": 36.53, "volume": 2139600.0}, {"date": "2021-11-24", "close": 35.97, "volume": 598137.0}, {"date": "2021-11-26", "close": 34.37, "volume": 431211.0}, {"date": "2021-11-29", "close": 34.08, "volume": 677810.0}, {"date": "2021-11-30", "close": 31.69, "volume": 1430956.0}, {"date": "2021-12-01", "close": 33.19, "volume": 1404570.0}, {"date": "2021-12-02", "close": 33.74, "volume": 775076.0}, {"date": "2021-12-03", "close": 31.03, "volume": 826665.0}, {"date": "2021-12-06", "close": 32.57, "volume": 1389237.0}, {"date": "2021-12-07", "close": 31.85, "volume": 937330.0}, {"date": "2021-12-08", "close": 31.62, "volume": 872918.0}, {"date": "2021-12-09", "close": 31.32, "volume": 1438380.0}, {"date": "2021-12-10", "close": 32.16, "volume": 861532.0}, {"date": "2021-12-13", "close": 32.7, "volume": 778238.0}, {"date": "2021-12-14", "close": 30.54, "volume": 661973.0}, {"date": "2021-12-15", "close": 31.24, "volume": 908901.0}, {"date": "2021-12-16", "close": 30.38, "volume": 1139142.0}, {"date": "2021-12-17", "close": 30.05, "volume": 5110359.0}, {"date": "2021-12-20", "close": 29.71, "volume": 724468.0}, {"date": "2021-12-21", "close": 31.92, "volume": 832410.0}, {"date": "2021-12-22", "close": 32.9, "volume": 1207260.0}, {"date": "2021-12-23", "close": 35.37, "volume": 735198.0}, {"date": "2021-12-27", "close": 35.09, "volume": 364911.0}, {"date": "2021-12-28", "close": 36.02, "volume": 672541.0}, {"date": "2021-12-29", "close": 33.5, "volume": 859355.0}, {"date": "2021-12-30", "close": 34.39, "volume": 1607125.0}, {"date": "2021-12-31", "close": 35.56, "volume": 370154.0}, {"date": "2022-01-03", "close": 34.87, "volume": 583564.0}, {"date": "2022-01-04", "close": 34.85, "volume": 589013.0}, {"date": "2022-01-05", "close": 30.23, "volume": 1343906.0}, {"date": "2022-01-06", "close": 28.06, "volume": 2183658.0}, {"date": "2022-01-07", "close": 27.4, "volume": 1057088.0}, {"date": "2022-01-10", "close": 26.05, "volume": 990564.0}, {"date": "2022-01-11", "close": 26.92, "volume": 976389.0}, {"date": "2022-01-12", "close": 25.82, "volume": 577556.0}, {"date": "2022-01-13", "close": 24.6, "volume": 740641.0}, {"date": "2022-01-14", "close": 24.2, "volume": 1200949.0}, {"date": "2022-01-18", "close": 23.49, "volume": 1077855.0}, {"date": "2022-01-19", "close": 21.93, "volume": 775282.0}, {"date": "2022-01-20", "close": 21.37, "volume": 847845.0}, {"date": "2022-01-21", "close": 20.13, "volume": 1440788.0}, {"date": "2022-01-24", "close": 20.66, "volume": 1424798.0}, {"date": "2022-01-25", "close": 20.79, "volume": 1230327.0}, {"date": "2022-01-26", "close": 19.96, "volume": 1044371.0}, {"date": "2022-01-27", "close": 17.56, "volume": 1210670.0}, {"date": "2022-01-28", "close": 17.03, "volume": 1614397.0}, {"date": "2022-01-31", "close": 18.7, "volume": 2322604.0}, {"date": "2022-02-01", "close": 19.16, "volume": 1421225.0}, {"date": "2022-02-02", "close": 17.85, "volume": 1537758.0}, {"date": "2022-02-03", "close": 15.61, "volume": 1645042.0}, {"date": "2022-02-04", "close": 15.47, "volume": 1634113.0}, {"date": "2022-02-07", "close": 15.97, "volume": 1708729.0}, {"date": "2022-02-08", "close": 15.61, "volume": 895029.0}, {"date": "2022-02-09", "close": 16.67, "volume": 2151142.0}, {"date": "2022-02-10", "close": 15.21, "volume": 2640461.0}, {"date": "2022-02-11", "close": 13.34, "volume": 3030812.0}, {"date": "2022-02-14", "close": 12.74, "volume": 1928400.0}, {"date": "2022-02-15", "close": 13.47, "volume": 2297240.0}, {"date": "2022-02-16", "close": 13.59, "volume": 1468747.0}, {"date": "2022-02-17", "close": 13.08, "volume": 1182678.0}, {"date": "2022-02-18", "close": 12.16, "volume": 1345036.0}, {"date": "2022-02-22", "close": 11.18, "volume": 1541895.0}, {"date": "2022-02-23", "close": 10.83, "volume": 1346700.0}, {"date": "2022-02-24", "close": 12.48, "volume": 2805544.0}, {"date": "2022-02-25", "close": 12.07, "volume": 2727327.0}, {"date": "2022-02-28", "close": 13.53, "volume": 1939411.0}, {"date": "2022-03-01", "close": 12.18, "volume": 1436462.0}, {"date": "2022-03-02", "close": 11.74, "volume": 1938808.0}, {"date": "2022-03-03", "close": 10.77, "volume": 980669.0}, {"date": "2022-03-04", "close": 10.04, "volume": 949457.0}, {"date": "2022-03-07", "close": 9.85, "volume": 1687663.0}, {"date": "2022-03-08", "close": 11.3, "volume": 1925229.0}, {"date": "2022-03-09", "close": 11.93, "volume": 2287400.0}, {"date": "2022-03-10", "close": 12.18, "volume": 1120743.0}, {"date": "2022-03-11", "close": 10.88, "volume": 899404.0}, {"date": "2022-03-14", "close": 10.26, "volume": 1270222.0}, {"date": "2022-03-15", "close": 11.33, "volume": 1758899.0}, {"date": "2022-03-16", "close": 12.55, "volume": 1301738.0}, {"date": "2022-03-17", "close": 13.59, "volume": 1213074.0}, {"date": "2022-03-18", "close": 14.17, "volume": 2667063.0}, {"date": "2022-03-21", "close": 14.17, "volume": 1794945.0}, {"date": "2022-03-22", "close": 14.24, "volume": 883085.0}, {"date": "2022-03-23", "close": 13.58, "volume": 902155.0}, {"date": "2022-03-24", "close": 13.82, "volume": 1610750.0}, {"date": "2022-03-25", "close": 13.13, "volume": 1219363.0}, {"date": "2022-03-28", "close": 13.05, "volume": 813270.0}, {"date": "2022-03-29", "close": 13.91, "volume": 1098407.0}, {"date": "2022-03-30", "close": 13.34, "volume": 1894829.0}, {"date": "2022-03-31", "close": 13.11, "volume": 931691.0}, {"date": "2022-04-01", "close": 13.62, "volume": 947174.0}, {"date": "2022-04-04", "close": 14.44, "volume": 2132507.0}, {"date": "2022-04-05", "close": 13.14, "volume": 2903576.0}, {"date": "2022-04-06", "close": 12.14, "volume": 2025672.0}, {"date": "2022-04-07", "close": 12.15, "volume": 1220128.0}, {"date": "2022-04-08", "close": 11.54, "volume": 2195707.0}, {"date": "2022-04-11", "close": 10.59, "volume": 3573237.0}, {"date": "2022-04-12", "close": 10.24, "volume": 2005201.0}, {"date": "2022-04-13", "close": 10.67, "volume": 1972945.0}, {"date": "2022-04-14", "close": 10.07, "volume": 1456994.0}, {"date": "2022-04-18", "close": 10.09, "volume": 1013658.0}, {"date": "2022-04-19", "close": 10.8, "volume": 1155446.0}, {"date": "2022-04-20", "close": 10.11, "volume": 1073036.0}, {"date": "2022-04-21", "close": 9.38, "volume": 1586648.0}, {"date": "2022-04-22", "close": 9.39, "volume": 1111080.0}, {"date": "2022-04-25", "close": 9.48, "volume": 1281212.0}, {"date": "2022-04-26", "close": 8.87, "volume": 1543535.0}, {"date": "2022-04-27", "close": 9.1, "volume": 1440222.0}, {"date": "2022-04-28", "close": 9.45, "volume": 2519823.0}, {"date": "2022-04-29", "close": 9.17, "volume": 934216.0}, {"date": "2022-05-02", "close": 9.36, "volume": 923569.0}, {"date": "2022-05-03", "close": 9.73, "volume": 1064137.0}, {"date": "2022-05-04", "close": 10.86, "volume": 1452245.0}, {"date": "2022-05-05", "close": 10.08, "volume": 1098942.0}, {"date": "2022-05-06", "close": 10.39, "volume": 1180005.0}, {"date": "2022-05-09", "close": 8.95, "volume": 1427283.0}, {"date": "2022-05-10", "close": 8.24, "volume": 1886168.0}, {"date": "2022-05-11", "close": 7.09, "volume": 1811289.0}, {"date": "2022-05-12", "close": 6.31, "volume": 6999736.0}, {"date": "2022-05-13", "close": 7.3, "volume": 3318169.0}, {"date": "2022-05-16", "close": 7.66, "volume": 1816108.0}, {"date": "2022-05-17", "close": 8.62, "volume": 1328175.0}, {"date": "2022-05-18", "close": 8.1, "volume": 1250514.0}, {"date": "2022-05-19", "close": 9.12, "volume": 1670961.0}, {"date": "2022-05-20", "close": 8.95, "volume": 1837582.0}, {"date": "2022-05-23", "close": 9.29, "volume": 915537.0}, {"date": "2022-05-24", "close": 8.56, "volume": 1000951.0}, {"date": "2022-05-25", "close": 9.46, "volume": 889688.0}, {"date": "2022-05-26", "close": 9.36, "volume": 1058253.0}, {"date": "2022-05-27", "close": 9.99, "volume": 829275.0}, {"date": "2022-05-31", "close": 9.8, "volume": 1093953.0}, {"date": "2022-06-01", "close": 9.75, "volume": 974036.0}, {"date": "2022-06-02", "close": 10.2, "volume": 1054057.0}, {"date": "2022-06-03", "close": 10.8, "volume": 888875.0}, {"date": "2022-06-06", "close": 11.47, "volume": 1676734.0}, {"date": "2022-06-07", "close": 10.4, "volume": 2976275.0}, {"date": "2022-06-08", "close": 10.4, "volume": 1348295.0}, {"date": "2022-06-09", "close": 9.7, "volume": 939593.0}, {"date": "2022-06-10", "close": 9.34, "volume": 743888.0}, {"date": "2022-06-13", "close": 8.78, "volume": 1063758.0}, {"date": "2022-06-14", "close": 8.54, "volume": 1007740.0}, {"date": "2022-06-15", "close": 9.32, "volume": 1029845.0}, {"date": "2022-06-16", "close": 8.37, "volume": 1337282.0}, {"date": "2022-06-17", "close": 9.26, "volume": 1276742.0}, {"date": "2022-06-21", "close": 9.78, "volume": 1235932.0}, {"date": "2022-06-22", "close": 9.6, "volume": 767312.0}, {"date": "2022-06-23", "close": 9.95, "volume": 789725.0}, {"date": "2022-06-24", "close": 9.19, "volume": 4877052.0}, {"date": "2022-06-27", "close": 9.17, "volume": 1557445.0}, {"date": "2022-06-28", "close": 9.38, "volume": 1055600.0}, {"date": "2022-06-29", "close": 8.89, "volume": 1512467.0}, {"date": "2022-06-30", "close": 9.48, "volume": 1221520.0}, {"date": "2022-07-01", "close": 9.0, "volume": 797112.0}, {"date": "2022-07-05", "close": 9.2, "volume": 1690477.0}, {"date": "2022-07-06", "close": 9.29, "volume": 2102380.0}, {"date": "2022-07-07", "close": 10.26, "volume": 1106275.0}, {"date": "2022-07-08", "close": 11.19, "volume": 1171604.0}, {"date": "2022-07-11", "close": 10.37, "volume": 915415.0}, {"date": "2022-07-12", "close": 10.12, "volume": 598513.0}, {"date": "2022-07-13", "close": 9.85, "volume": 613338.0}, {"date": "2022-07-14", "close": 9.77, "volume": 601710.0}, {"date": "2022-07-15", "close": 9.25, "volume": 1173257.0}, {"date": "2022-07-18", "close": 10.22, "volume": 934201.0}, {"date": "2022-07-19", "close": 10.56, "volume": 712800.0}, {"date": "2022-07-20", "close": 11.05, "volume": 841529.0}, {"date": "2022-07-21", "close": 11.11, "volume": 586196.0}, {"date": "2022-07-22", "close": 10.2, "volume": 809520.0}, {"date": "2022-07-25", "close": 10.27, "volume": 540724.0}, {"date": "2022-07-26", "close": 9.55, "volume": 683555.0}, {"date": "2022-07-27", "close": 10.01, "volume": 589751.0}, {"date": "2022-07-28", "close": 12.63, "volume": 1822389.0}, {"date": "2022-07-29", "close": 13.74, "volume": 1758699.0}, {"date": "2022-08-01", "close": 13.6, "volume": 1120233.0}, {"date": "2022-08-02", "close": 13.84, "volume": 1096471.0}, {"date": "2022-08-03", "close": 14.43, "volume": 781704.0}, {"date": "2022-08-04", "close": 15.99, "volume": 1009922.0}, {"date": "2022-08-05", "close": 16.58, "volume": 1448248.0}, {"date": "2022-08-08", "close": 16.79, "volume": 2504540.0}, {"date": "2022-08-09", "close": 15.89, "volume": 2333971.0}, {"date": "2022-08-10", "close": 17.43, "volume": 1151757.0}, {"date": "2022-08-11", "close": 16.76, "volume": 1345254.0}, {"date": "2022-08-12", "close": 18.12, "volume": 1268551.0}, {"date": "2022-08-15", "close": 17.86, "volume": 1563516.0}, {"date": "2022-08-16", "close": 17.32, "volume": 1878855.0}, {"date": "2022-08-17", "close": 17.21, "volume": 1701637.0}, {"date": "2022-08-18", "close": 17.55, "volume": 1437630.0}, {"date": "2022-08-19", "close": 16.4, "volume": 1282378.0}, {"date": "2022-08-22", "close": 16.46, "volume": 1412002.0}, {"date": "2022-08-23", "close": 17.5, "volume": 1882179.0}, {"date": "2022-08-24", "close": 19.71, "volume": 1570900.0}, {"date": "2022-08-25", "close": 20.65, "volume": 1403272.0}, {"date": "2022-08-26", "close": 19.49, "volume": 1267636.0}, {"date": "2022-08-29", "close": 19.18, "volume": 951331.0}, {"date": "2022-08-30", "close": 18.81, "volume": 630304.0}, {"date": "2022-08-31", "close": 19.95, "volume": 1038107.0}, {"date": "2022-09-01", "close": 18.03, "volume": 1426810.0}, {"date": "2022-09-02", "close": 18.09, "volume": 1176994.0}, {"date": "2022-09-06", "close": 18.2, "volume": 905920.0}, {"date": "2022-09-07", "close": 19.4, "volume": 886917.0}, {"date": "2022-09-08", "close": 18.82, "volume": 850283.0}, {"date": "2022-09-09", "close": 18.7, "volume": 527887.0}, {"date": "2022-09-12", "close": 18.92, "volume": 808826.0}, {"date": "2022-09-13", "close": 18.31, "volume": 892135.0}, {"date": "2022-09-14", "close": 19.25, "volume": 1205137.0}, {"date": "2022-09-15", "close": 19.17, "volume": 1585540.0}, {"date": "2022-09-16", "close": 18.24, "volume": 1064399.0}, {"date": "2022-09-19", "close": 18.58, "volume": 823000.0}, {"date": "2022-09-20", "close": 17.36, "volume": 972221.0}, {"date": "2022-09-21", "close": 17.55, "volume": 897626.0}, {"date": "2022-09-22", "close": 15.56, "volume": 1413449.0}, {"date": "2022-09-23", "close": 14.65, "volume": 1887480.0}, {"date": "2022-09-26", "close": 14.38, "volume": 759948.0}, {"date": "2022-09-27", "close": 14.45, "volume": 985351.0}, {"date": "2022-09-28", "close": 14.85, "volume": 677428.0}, {"date": "2022-09-29", "close": 14.3, "volume": 1335034.0}, {"date": "2022-09-30", "close": 14.59, "volume": 895610.0}, {"date": "2022-10-03", "close": 15.57, "volume": 660075.0}, {"date": "2022-10-04", "close": 16.61, "volume": 692743.0}, {"date": "2022-10-05", "close": 16.09, "volume": 638902.0}, {"date": "2022-10-06", "close": 15.25, "volume": 575246.0}, {"date": "2022-10-07", "close": 14.4, "volume": 602329.0}, {"date": "2022-10-10", "close": 14.38, "volume": 600569.0}, {"date": "2022-10-11", "close": 14.35, "volume": 558844.0}, {"date": "2022-10-12", "close": 13.73, "volume": 344227.0}, {"date": "2022-10-13", "close": 13.74, "volume": 703313.0}, {"date": "2022-10-14", "close": 13.47, "volume": 506403.0}, {"date": "2022-10-17", "close": 14.13, "volume": 507986.0}, {"date": "2022-10-18", "close": 14.06, "volume": 557791.0}, {"date": "2022-10-19", "close": 13.84, "volume": 437662.0}, {"date": "2022-10-20", "close": 12.37, "volume": 994259.0}, {"date": "2022-10-21", "close": 12.76, "volume": 642775.0}, {"date": "2022-10-24", "close": 12.69, "volume": 467761.0}, {"date": "2022-10-25", "close": 13.91, "volume": 842430.0}, {"date": "2022-10-26", "close": 14.52, "volume": 777050.0}, {"date": "2022-10-27", "close": 14.49, "volume": 493079.0}, {"date": "2022-10-28", "close": 14.6, "volume": 341318.0}, {"date": "2022-10-31", "close": 14.93, "volume": 471231.0}, {"date": "2022-11-01", "close": 14.9, "volume": 503937.0}, {"date": "2022-11-02", "close": 13.94, "volume": 677404.0}, {"date": "2022-11-03", "close": 14.24, "volume": 538726.0}, {"date": "2022-11-04", "close": 13.72, "volume": 596101.0}, {"date": "2022-11-07", "close": 12.94, "volume": 796672.0}, {"date": "2022-11-08", "close": 13.49, "volume": 467713.0}, {"date": "2022-11-09", "close": 13.35, "volume": 430034.0}, {"date": "2022-11-10", "close": 15.55, "volume": 1191852.0}, {"date": "2022-11-11", "close": 15.03, "volume": 679132.0}, {"date": "2022-11-14", "close": 15.46, "volume": 638839.0}, {"date": "2022-11-15", "close": 16.45, "volume": 909369.0}, {"date": "2022-11-16", "close": 16.13, "volume": 565944.0}, {"date": "2022-11-17", "close": 16.02, "volume": 364871.0}, {"date": "2022-11-18", "close": 15.69, "volume": 566234.0}, {"date": "2022-11-21", "close": 14.75, "volume": 566312.0}, {"date": "2022-11-22", "close": 15.01, "volume": 474730.0}, {"date": "2022-11-23", "close": 17.29, "volume": 899527.0}, {"date": "2022-11-25", "close": 18.56, "volume": 501501.0}, {"date": "2022-11-28", "close": 16.43, "volume": 921755.0}, {"date": "2022-11-29", "close": 16.29, "volume": 814506.0}, {"date": "2022-11-30", "close": 17.18, "volume": 1358789.0}, {"date": "2022-12-01", "close": 15.88, "volume": 1081963.0}, {"date": "2022-12-02", "close": 16.92, "volume": 897920.0}, {"date": "2022-12-05", "close": 16.09, "volume": 776110.0}, {"date": "2022-12-06", "close": 14.55, "volume": 1189157.0}, {"date": "2022-12-07", "close": 14.99, "volume": 677416.0}, {"date": "2022-12-08", "close": 15.3, "volume": 819791.0}, {"date": "2022-12-09", "close": 15.9, "volume": 644541.0}, {"date": "2022-12-12", "close": 17.2, "volume": 1432208.0}, {"date": "2022-12-13", "close": 21.73, "volume": 4754295.0}, {"date": "2022-12-14", "close": 22.1, "volume": 2262646.0}, {"date": "2022-12-15", "close": 20.93, "volume": 1786519.0}, {"date": "2022-12-16", "close": 19.93, "volume": 2118627.0}, {"date": "2022-12-19", "close": 19.42, "volume": 1631396.0}, {"date": "2022-12-20", "close": 19.63, "volume": 1546410.0}, {"date": "2022-12-21", "close": 19.03, "volume": 851255.0}, {"date": "2022-12-22", "close": 17.9, "volume": 1103930.0}, {"date": "2022-12-23", "close": 17.07, "volume": 789290.0}, {"date": "2022-12-27", "close": 15.74, "volume": 1054440.0}, {"date": "2022-12-28", "close": 15.47, "volume": 822524.0}, {"date": "2022-12-29", "close": 17.05, "volume": 1524840.0}, {"date": "2022-12-30", "close": 17.15, "volume": 679665.0}, {"date": "2023-01-03", "close": 16.21, "volume": 855694.0}, {"date": "2023-01-04", "close": 16.26, "volume": 670625.0}, {"date": "2023-01-05", "close": 15.9, "volume": 924870.0}, {"date": "2023-01-06", "close": 16.43, "volume": 581658.0}, {"date": "2023-01-09", "close": 18.42, "volume": 1355803.0}, {"date": "2023-01-10", "close": 19.83, "volume": 1336296.0}, {"date": "2023-01-11", "close": 21.35, "volume": 1373485.0}, {"date": "2023-01-12", "close": 21.86, "volume": 1219246.0}, {"date": "2023-01-13", "close": 22.08, "volume": 1104543.0}, {"date": "2023-01-17", "close": 21.44, "volume": 799787.0}, {"date": "2023-01-18", "close": 21.53, "volume": 1034135.0}, {"date": "2023-01-19", "close": 20.9, "volume": 1174550.0}, {"date": "2023-01-20", "close": 22.54, "volume": 1503252.0}, {"date": "2023-01-23", "close": 24.91, "volume": 1756515.0}, {"date": "2023-01-24", "close": 23.1, "volume": 1908806.0}, {"date": "2023-01-25", "close": 22.26, "volume": 1682401.0}, {"date": "2023-01-26", "close": 21.175, "volume": 1036019.0}, {"date": "2023-01-27", "close": 22.76, "volume": 1201087.0}, {"date": "2023-01-30", "close": 23.46, "volume": 1907111.0}, {"date": "2023-01-31", "close": 24.14, "volume": 937007.0}, {"date": "2023-02-01", "close": 24.38, "volume": 1810569.0}, {"date": "2023-02-02", "close": 22.58, "volume": 2012028.0}, {"date": "2023-02-03", "close": 21.69, "volume": 1903894.0}, {"date": "2023-02-06", "close": 21.95, "volume": 1084213.0}, {"date": "2023-02-07", "close": 22.32, "volume": 981445.0}, {"date": "2023-02-08", "close": 22.1, "volume": 1435203.0}, {"date": "2023-02-09", "close": 24.26, "volume": 3740712.0}, {"date": "2023-02-10", "close": 21.96, "volume": 1620659.0}, {"date": "2023-02-13", "close": 21.83, "volume": 1320904.0}, {"date": "2023-02-14", "close": 22.22, "volume": 1795544.0}, {"date": "2023-02-15", "close": 23.25, "volume": 1100655.0}, {"date": "2023-02-16", "close": 21.38, "volume": 931396.0}, {"date": "2023-02-17", "close": 20.37, "volume": 1292141.0}, {"date": "2023-02-21", "close": 18.69, "volume": 1475551.0}, {"date": "2023-02-22", "close": 19.16, "volume": 728182.0}, {"date": "2023-02-23", "close": 19.38, "volume": 664809.0}, {"date": "2023-02-24", "close": 18.74, "volume": 680842.0}, {"date": "2023-02-27", "close": 19.15, "volume": 755641.0}, {"date": "2023-02-28", "close": 18.67, "volume": 554327.0}, {"date": "2023-03-01", "close": 19.4, "volume": 854356.0}, {"date": "2023-03-02", "close": 19.2, "volume": 760684.0}, {"date": "2023-03-03", "close": 20.59, "volume": 1091993.0}, {"date": "2023-03-06", "close": 20.74, "volume": 846649.0}, {"date": "2023-03-07", "close": 20.54, "volume": 602729.0}, {"date": "2023-03-08", "close": 20.36, "volume": 440106.0}, {"date": "2023-03-09", "close": 19.55, "volume": 723257.0}, {"date": "2023-03-10", "close": 18.08, "volume": 1225234.0}, {"date": "2023-03-13", "close": 18.13, "volume": 1149634.0}, {"date": "2023-03-14", "close": 17.25, "volume": 1168678.0}, {"date": "2023-03-15", "close": 16.5, "volume": 1502620.0}, {"date": "2023-03-16", "close": 16.33, "volume": 1111762.0}, {"date": "2023-03-17", "close": 15.26, "volume": 2330417.0}, {"date": "2023-03-20", "close": 15.56, "volume": 1035563.0}, {"date": "2023-03-21", "close": 17.3, "volume": 1428321.0}, {"date": "2023-03-22", "close": 16.56, "volume": 917689.0}, {"date": "2023-03-23", "close": 16.07, "volume": 1025162.0}, {"date": "2023-03-24", "close": 16.15, "volume": 573854.0}, {"date": "2023-03-27", "close": 15.98, "volume": 595399.0}, {"date": "2023-03-28", "close": 15.84, "volume": 427644.0}, {"date": "2023-03-29", "close": 16.25, "volume": 1041805.0}, {"date": "2023-03-30", "close": 18.64, "volume": 3169268.0}, {"date": "2023-03-31", "close": 20.25, "volume": 2856772.0}, {"date": "2023-04-03", "close": 19.21, "volume": 1861754.0}, {"date": "2023-04-04", "close": 19.87, "volume": 1537662.0}, {"date": "2023-04-05", "close": 19.19, "volume": 1963833.0}, {"date": "2023-04-06", "close": 20.17, "volume": 1844679.0}, {"date": "2023-04-10", "close": 19.81, "volume": 945383.0}, {"date": "2023-04-11", "close": 21.05, "volume": 1492614.0}, {"date": "2023-04-12", "close": 21.14, "volume": 1387575.0}, {"date": "2023-04-13", "close": 21.78, "volume": 866355.0}, {"date": "2023-04-14", "close": 21.35, "volume": 1031750.0}, {"date": "2023-04-17", "close": 20.89, "volume": 725399.0}, {"date": "2023-04-18", "close": 20.79, "volume": 747199.0}, {"date": "2023-04-19", "close": 20.18, "volume": 433928.0}, {"date": "2023-04-20", "close": 20.49, "volume": 1096982.0}, {"date": "2023-04-21", "close": 20.13, "volume": 581103.0}, {"date": "2023-04-24", "close": 20.25, "volume": 434708.0}, {"date": "2023-04-25", "close": 19.09, "volume": 955993.0}, {"date": "2023-04-26", "close": 17.69, "volume": 977069.0}, {"date": "2023-04-27", "close": 18.1, "volume": 1018152.0}, {"date": "2023-04-28", "close": 18.06, "volume": 894995.0}, {"date": "2023-05-01", "close": 17.4, "volume": 755451.0}, {"date": "2023-05-02", "close": 16.94, "volume": 1019998.0}, {"date": "2023-05-03", "close": 16.69, "volume": 1137519.0}, {"date": "2023-05-04", "close": 16.45, "volume": 1183862.0}, {"date": "2023-05-05", "close": 17.93, "volume": 1634436.0}, {"date": "2023-05-08", "close": 18.84, "volume": 1440215.0}, {"date": "2023-05-09", "close": 19.75, "volume": 1278187.0}, {"date": "2023-05-10", "close": 20.01, "volume": 1438877.0}, {"date": "2023-05-11", "close": 21.37, "volume": 3416467.0}, {"date": "2023-05-12", "close": 22.5, "volume": 2309434.0}, {"date": "2023-05-15", "close": 24.74, "volume": 2402681.0}, {"date": "2023-05-16", "close": 22.64, "volume": 2101402.0}, {"date": "2023-05-17", "close": 23.51, "volume": 1400392.0}, {"date": "2023-05-18", "close": 22.45, "volume": 892040.0}, {"date": "2023-05-19", "close": 21.74, "volume": 950549.0}, {"date": "2023-05-22", "close": 22.81, "volume": 1050640.0}, {"date": "2023-05-23", "close": 22.89, "volume": 925186.0}, {"date": "2023-05-24", "close": 22.54, "volume": 856697.0}, {"date": "2023-05-25", "close": 22.22, "volume": 727619.0}, {"date": "2023-05-26", "close": 23.11, "volume": 776567.0}, {"date": "2023-05-30", "close": 24.5, "volume": 1464568.0}, {"date": "2023-05-31", "close": 24.8, "volume": 1272716.0}, {"date": "2023-06-01", "close": 24.2, "volume": 1528737.0}, {"date": "2023-06-02", "close": 23.57, "volume": 1495593.0}, {"date": "2023-06-05", "close": 24.6, "volume": 1899021.0}, {"date": "2023-06-06", "close": 26.87, "volume": 2456409.0}, {"date": "2023-06-07", "close": 25.66, "volume": 1870444.0}, {"date": "2023-06-08", "close": 25.33, "volume": 1098943.0}, {"date": "2023-06-09", "close": 25.74, "volume": 1090316.0}, {"date": "2023-06-12", "close": 27.45, "volume": 1665614.0}, {"date": "2023-06-13", "close": 28.84, "volume": 2267193.0}, {"date": "2023-06-14", "close": 27.42, "volume": 1977986.0}, {"date": "2023-06-15", "close": 27.21, "volume": 1349325.0}, {"date": "2023-06-16", "close": 26.03, "volume": 1527859.0}, {"date": "2023-06-20", "close": 26.46, "volume": 1324657.0}, {"date": "2023-06-21", "close": 25.98, "volume": 1328774.0}, {"date": "2023-06-22", "close": 25.76, "volume": 1613717.0}, {"date": "2023-06-23", "close": 23.88, "volume": 1994995.0}, {"date": "2023-06-26", "close": 23.19, "volume": 966086.0}, {"date": "2023-06-27", "close": 24.67, "volume": 1708577.0}, {"date": "2023-06-28", "close": 25.76, "volume": 1446454.0}, {"date": "2023-06-29", "close": 26.48, "volume": 1405683.0}, {"date": "2023-06-30", "close": 26.64, "volume": 1150507.0}, {"date": "2023-07-03", "close": 26.15, "volume": 669632.0}, {"date": "2023-07-05", "close": 25.46, "volume": 862741.0}, {"date": "2023-07-06", "close": 24.37, "volume": 1152986.0}, {"date": "2023-07-07", "close": 24.38, "volume": 839144.0}, {"date": "2023-07-10", "close": 25.6, "volume": 1368360.0}, {"date": "2023-07-11", "close": 25.63, "volume": 985142.0}, {"date": "2023-07-12", "close": 27.25, "volume": 1301302.0}, {"date": "2023-07-13", "close": 28.63, "volume": 1804073.0}, {"date": "2023-07-14", "close": 27.7, "volume": 790718.0}, {"date": "2023-07-17", "close": 29.11, "volume": 1357580.0}, {"date": "2023-07-18", "close": 31.13, "volume": 1568324.0}, {"date": "2023-07-19", "close": 30.16, "volume": 1251285.0}, {"date": "2023-07-20", "close": 29.73, "volume": 844419.0}, {"date": "2023-07-21", "close": 28.87, "volume": 969416.0}, {"date": "2023-07-24", "close": 28.48, "volume": 692298.0}, {"date": "2023-07-25", "close": 28.07, "volume": 700535.0}, {"date": "2023-07-26", "close": 28.07, "volume": 528643.0}, {"date": "2023-07-27", "close": 27.76, "volume": 1148545.0}, {"date": "2023-07-28", "close": 27.33, "volume": 947392.0}, {"date": "2023-07-31", "close": 29.24, "volume": 957207.0}, {"date": "2023-08-01", "close": 28.85, "volume": 556179.0}, {"date": "2023-08-02", "close": 27.63, "volume": 1244621.0}, {"date": "2023-08-03", "close": 28.36, "volume": 864117.0}, {"date": "2023-08-04", "close": 28.41, "volume": 1202320.0}, {"date": "2023-08-07", "close": 27.15, "volume": 1320185.0}, {"date": "2023-08-08", "close": 27.62, "volume": 1073015.0}, {"date": "2023-08-09", "close": 27.74, "volume": 1605565.0}, {"date": "2023-08-10", "close": 26.02, "volume": 3311201.0}, {"date": "2023-08-11", "close": 24.97, "volume": 2323878.0}, {"date": "2023-08-14", "close": 24.12, "volume": 1554626.0}, {"date": "2023-08-15", "close": 24.34, "volume": 1406019.0}, {"date": "2023-08-16", "close": 22.67, "volume": 1042485.0}, {"date": "2023-08-17", "close": 21.28, "volume": 1716431.0}, {"date": "2023-08-18", "close": 22.83, "volume": 1568232.0}, {"date": "2023-08-21", "close": 22.61, "volume": 1392157.0}, {"date": "2023-08-22", "close": 23.16, "volume": 1493152.0}, {"date": "2023-08-23", "close": 23.91, "volume": 1454656.0}, {"date": "2023-08-24", "close": 23.17, "volume": 1013522.0}, {"date": "2023-08-25", "close": 23.77, "volume": 913534.0}, {"date": "2023-08-28", "close": 23.96, "volume": 658181.0}, {"date": "2023-08-29", "close": 26.07, "volume": 1139660.0}, {"date": "2023-08-30", "close": 26.36, "volume": 1023330.0}, {"date": "2023-08-31", "close": 26.35, "volume": 1088905.0}, {"date": "2023-09-01", "close": 27.54, "volume": 820166.0}, {"date": "2023-09-05", "close": 27.34, "volume": 1203444.0}, {"date": "2023-09-06", "close": 26.79, "volume": 997289.0}, {"date": "2023-09-07", "close": 26.18, "volume": 961268.0}, {"date": "2023-09-08", "close": 26.48, "volume": 824963.0}, {"date": "2023-09-11", "close": 25.43, "volume": 1783612.0}, {"date": "2023-09-12", "close": 25.79, "volume": 937526.0}, {"date": "2023-09-13", "close": 25.2, "volume": 798925.0}, {"date": "2023-09-14", "close": 25.44, "volume": 1024664.0}, {"date": "2023-09-15", "close": 25.24, "volume": 1187602.0}, {"date": "2023-09-18", "close": 24.36, "volume": 706262.0}, {"date": "2023-09-19", "close": 23.95, "volume": 843630.0}, {"date": "2023-09-20", "close": 23.69, "volume": 663646.0}, {"date": "2023-09-21", "close": 22.23, "volume": 1395068.0}, {"date": "2023-09-22", "close": 22.15, "volume": 724662.0}, {"date": "2023-09-25", "close": 22.7, "volume": 903137.0}, {"date": "2023-09-26", "close": 22.04, "volume": 739445.0}, {"date": "2023-09-27", "close": 22.25, "volume": 693334.0}, {"date": "2023-09-28", "close": 22.48, "volume": 882256.0}, {"date": "2023-09-29", "close": 22.99, "volume": 1222820.0}, {"date": "2023-10-02", "close": 22.38, "volume": 1397421.0}, {"date": "2023-10-03", "close": 20.42, "volume": 2033079.0}, {"date": "2023-10-04", "close": 21.1, "volume": 1271661.0}, {"date": "2023-10-05", "close": 20.62, "volume": 1222469.0}, {"date": "2023-10-06", "close": 20.78, "volume": 1307976.0}, {"date": "2023-10-09", "close": 20.51, "volume": 803664.0}, {"date": "2023-10-10", "close": 22.48, "volume": 1229421.0}, {"date": "2023-10-11", "close": 23.06, "volume": 1136417.0}, {"date": "2023-10-12", "close": 21.13, "volume": 895674.0}, {"date": "2023-10-13", "close": 20.7, "volume": 656565.0}, {"date": "2023-10-16", "close": 21.35, "volume": 1079328.0}, {"date": "2023-10-17", "close": 21.02, "volume": 995182.0}, {"date": "2023-10-18", "close": 19.31, "volume": 1239973.0}, {"date": "2023-10-19", "close": 19.33, "volume": 1304791.0}, {"date": "2023-10-20", "close": 18.07, "volume": 1952598.0}, {"date": "2023-10-23", "close": 17.975, "volume": 1097331.0}, {"date": "2023-10-24", "close": 19.0, "volume": 1386517.0}, {"date": "2023-10-25", "close": 18.96, "volume": 985177.0}, {"date": "2023-10-26", "close": 18.62, "volume": 1202367.0}, {"date": "2023-10-27", "close": 17.26, "volume": 1043102.0}, {"date": "2023-10-30", "close": 17.28, "volume": 1210112.0}, {"date": "2023-10-31", "close": 17.32, "volume": 1545638.0}, {"date": "2023-11-01", "close": 16.62, "volume": 1940525.0}, {"date": "2023-11-02", "close": 17.26, "volume": 3253722.0}, {"date": "2023-11-03", "close": 19.01, "volume": 3721925.0}, {"date": "2023-11-06", "close": 18.77, "volume": 887491.0}, {"date": "2023-11-07", "close": 18.23, "volume": 644474.0}, {"date": "2023-11-08", "close": 18.5, "volume": 748076.0}, {"date": "2023-11-09", "close": 17.74, "volume": 863417.0}, {"date": "2023-11-10", "close": 17.15, "volume": 918922.0}, {"date": "2023-11-13", "close": 16.65, "volume": 941517.0}, {"date": "2023-11-14", "close": 18.82, "volume": 1491732.0}, {"date": "2023-11-15", "close": 19.33, "volume": 1424380.0}, {"date": "2023-11-16", "close": 18.27, "volume": 1113212.0}, {"date": "2023-11-17", "close": 19.15, "volume": 1113687.0}, {"date": "2023-11-20", "close": 19.27, "volume": 1064744.0}, {"date": "2023-11-21", "close": 18.9, "volume": 877708.0}, {"date": "2023-11-22", "close": 18.98, "volume": 700765.0}, {"date": "2023-11-24", "close": 18.86, "volume": 338177.0}, {"date": "2023-11-27", "close": 19.1, "volume": 1394903.0}, {"date": "2023-11-28", "close": 20.27, "volume": 2403024.0}, {"date": "2023-11-29", "close": 25.09, "volume": 8075898.0}, {"date": "2023-11-30", "close": 25.08, "volume": 3607453.0}, {"date": "2023-12-01", "close": 25.77, "volume": 2160080.0}, {"date": "2023-12-04", "close": 26.94, "volume": 2344099.0}, {"date": "2023-12-05", "close": 25.74, "volume": 1217093.0}, {"date": "2023-12-06", "close": 22.4, "volume": 11541170.0}, {"date": "2023-12-07", "close": 21.97, "volume": 4355108.0}, {"date": "2023-12-08", "close": 21.93, "volume": 4838821.0}, {"date": "2023-12-11", "close": 21.95, "volume": 2141978.0}, {"date": "2023-12-12", "close": 20.68, "volume": 2200168.0}, {"date": "2023-12-13", "close": 22.96, "volume": 3221601.0}, {"date": "2023-12-14", "close": 24.7, "volume": 4668527.0}, {"date": "2023-12-15", "close": 25.89, "volume": 2408660.0}, {"date": "2023-12-18", "close": 26.31, "volume": 1887967.0}, {"date": "2023-12-19", "close": 27.22, "volume": 1774866.0}, {"date": "2023-12-20", "close": 23.01, "volume": 10142120.0}, {"date": "2023-12-21", "close": 24.91, "volume": 2673714.0}, {"date": "2023-12-22", "close": 25.25, "volume": 2560071.0}, {"date": "2023-12-26", "close": 25.43, "volume": 924169.0}, {"date": "2023-12-27", "close": 25.24, "volume": 606485.0}, {"date": "2023-12-28", "close": 24.59, "volume": 1122890.0}, {"date": "2023-12-29", "close": 23.85, "volume": 971107.0}, {"date": "2024-01-02", "close": 23.85, "volume": 1272366.0}, {"date": "2024-01-03", "close": 22.48, "volume": 2471125.0}, {"date": "2024-01-04", "close": 21.88, "volume": 1779619.0}, {"date": "2024-01-05", "close": 21.5, "volume": 1860374.0}, {"date": "2024-01-08", "close": 21.99, "volume": 1546099.0}, {"date": "2024-01-09", "close": 21.66, "volume": 2594271.0}, {"date": "2024-01-10", "close": 21.56, "volume": 1025355.0}, {"date": "2024-01-11", "close": 20.91, "volume": 1769898.0}, {"date": "2024-01-12", "close": 20.25, "volume": 1203496.0}, {"date": "2024-01-16", "close": 19.61, "volume": 1887372.0}, {"date": "2024-01-17", "close": 19.32, "volume": 1485309.0}, {"date": "2024-01-18", "close": 19.45, "volume": 1369455.0}, {"date": "2024-01-19", "close": 19.94, "volume": 1731759.0}, {"date": "2024-01-22", "close": 21.11, "volume": 1773172.0}, {"date": "2024-01-23", "close": 21.76, "volume": 3138960.0}, {"date": "2024-01-24", "close": 20.98, "volume": 1458421.0}, {"date": "2024-01-25", "close": 21.01, "volume": 1549139.0}, {"date": "2024-01-26", "close": 20.12, "volume": 1370683.0}, {"date": "2024-01-29", "close": 21.05, "volume": 1015248.0}, {"date": "2024-01-30", "close": 20.22, "volume": 989026.0}, {"date": "2024-01-31", "close": 19.87, "volume": 1105090.0}, {"date": "2024-02-01", "close": 20.54, "volume": 1419914.0}, {"date": "2024-02-02", "close": 19.79, "volume": 1755831.0}, {"date": "2024-02-05", "close": 18.48, "volume": 2418345.0}, {"date": "2024-02-06", "close": 19.6, "volume": 2329575.0}, {"date": "2024-02-07", "close": 20.23, "volume": 4053322.0}, {"date": "2024-02-08", "close": 21.58, "volume": 4085979.0}, {"date": "2024-02-09", "close": 22.43, "volume": 2668826.0}, {"date": "2024-02-12", "close": 22.16, "volume": 2382794.0}, {"date": "2024-02-13", "close": 20.67, "volume": 2854657.0}, {"date": "2024-02-14", "close": 21.08, "volume": 2399536.0}, {"date": "2024-02-15", "close": 20.31, "volume": 2033385.0}, {"date": "2024-02-16", "close": 19.16, "volume": 2123940.0}, {"date": "2024-02-20", "close": 17.76, "volume": 3032011.0}, {"date": "2024-02-21", "close": 17.01, "volume": 3694797.0}, {"date": "2024-02-22", "close": 14.725, "volume": 18422510.0}, {"date": "2024-02-23", "close": 14.41, "volume": 5794918.0}, {"date": "2024-02-26", "close": 15.55, "volume": 5469705.0}, {"date": "2024-02-27", "close": 15.17, "volume": 2620627.0}, {"date": "2024-02-28", "close": 15.45, "volume": 2439051.0}, {"date": "2024-02-29", "close": 15.29, "volume": 2620009.0}, {"date": "2024-03-01", "close": 15.45, "volume": 1695084.0}, {"date": "2024-03-04", "close": 15.11, "volume": 2305630.0}, {"date": "2024-03-05", "close": 14.81, "volume": 3034479.0}, {"date": "2024-03-06", "close": 14.83, "volume": 2247977.0}, {"date": "2024-03-07", "close": 15.21, "volume": 1933819.0}, {"date": "2024-03-08", "close": 15.4, "volume": 2182436.0}, {"date": "2024-03-11", "close": 15.23, "volume": 1601425.0}, {"date": "2024-03-12", "close": 15.17, "volume": 1848201.0}, {"date": "2024-03-13", "close": 14.31, "volume": 1922278.0}, {"date": "2024-03-14", "close": 13.47, "volume": 3056022.0}, {"date": "2024-03-15", "close": 14.1, "volume": 3587220.0}, {"date": "2024-03-18", "close": 14.15, "volume": 1661181.0}, {"date": "2024-03-19", "close": 14.42, "volume": 1393497.0}, {"date": "2024-03-20", "close": 14.99, "volume": 1683061.0}, {"date": "2024-03-21", "close": 16.02, "volume": 2837477.0}, {"date": "2024-03-22", "close": 15.72, "volume": 1883007.0}, {"date": "2024-03-25", "close": 15.9, "volume": 1184415.0}, {"date": "2024-03-26", "close": 15.79, "volume": 992918.0}, {"date": "2024-03-27", "close": 16.65, "volume": 1740513.0}, {"date": "2024-03-28", "close": 17.34, "volume": 2100118.0}, {"date": "2024-04-01", "close": 17.42, "volume": 2091065.0}, {"date": "2024-04-02", "close": 15.7, "volume": 2571267.0}, {"date": "2024-04-03", "close": 16.46, "volume": 2097094.0}, {"date": "2024-04-04", "close": 16.7, "volume": 1786150.0}, {"date": "2024-04-05", "close": 16.61, "volume": 1011514.0}, {"date": "2024-04-08", "close": 16.69, "volume": 811926.0}, {"date": "2024-04-09", "close": 17.04, "volume": 1098446.0}, {"date": "2024-04-10", "close": 16.74, "volume": 1387868.0}, {"date": "2024-04-11", "close": 16.8, "volume": 1386452.0}, {"date": "2024-04-12", "close": 16.14, "volume": 1027082.0}, {"date": "2024-04-15", "close": 15.73, "volume": 1525141.0}, {"date": "2024-04-16", "close": 16.05, "volume": 1342370.0}, {"date": "2024-04-17", "close": 15.98, "volume": 2123065.0}, {"date": "2024-04-18", "close": 15.58, "volume": 1383671.0}, {"date": "2024-04-19", "close": 15.1, "volume": 1298369.0}, {"date": "2024-04-22", "close": 15.69, "volume": 1154078.0}, {"date": "2024-04-23", "close": 16.24, "volume": 1669929.0}, {"date": "2024-04-24", "close": 16.84, "volume": 1459172.0}, {"date": "2024-04-25", "close": 16.51, "volume": 1146938.0}, {"date": "2024-04-26", "close": 16.85, "volume": 837880.0}, {"date": "2024-04-29", "close": 18.14, "volume": 2251101.0}, {"date": "2024-04-30", "close": 17.84, "volume": 2194159.0}, {"date": "2024-05-01", "close": 18.14, "volume": 2445512.0}, {"date": "2024-05-02", "close": 19.49, "volume": 2202434.0}, {"date": "2024-05-03", "close": 20.9, "volume": 3275569.0}, {"date": "2024-05-06", "close": 21.15, "volume": 1885457.0}, {"date": "2024-05-07", "close": 20.82, "volume": 1650137.0}, {"date": "2024-05-08", "close": 20.38, "volume": 2682674.0}, {"date": "2024-05-09", "close": 18.75, "volume": 4430024.0}, {"date": "2024-05-10", "close": 16.73, "volume": 5419722.0}, {"date": "2024-05-13", "close": 17.41, "volume": 2483829.0}, {"date": "2024-05-14", "close": 18.44, "volume": 2379832.0}, {"date": "2024-05-15", "close": 18.53, "volume": 1762788.0}, {"date": "2024-05-16", "close": 18.26, "volume": 1679536.0}, {"date": "2024-05-17", "close": 18.32, "volume": 1034094.0}, {"date": "2024-05-20", "close": 18.15, "volume": 1236952.0}, {"date": "2024-05-21", "close": 18.84, "volume": 2140740.0}, {"date": "2024-05-22", "close": 20.04, "volume": 3728444.0}, {"date": "2024-05-23", "close": 20.21, "volume": 2500128.0}, {"date": "2024-05-24", "close": 23.25, "volume": 6097267.0}, {"date": "2024-05-28", "close": 23.83, "volume": 7665960.0}, {"date": "2024-05-29", "close": 24.39, "volume": 5166489.0}, {"date": "2024-05-30", "close": 25.65, "volume": 2619304.0}, {"date": "2024-05-31", "close": 25.13, "volume": 3407331.0}, {"date": "2024-06-03", "close": 24.4, "volume": 2441107.0}, {"date": "2024-06-04", "close": 22.34, "volume": 4733807.0}, {"date": "2024-06-05", "close": 24.78, "volume": 2814208.0}, {"date": "2024-06-06", "close": 22.9, "volume": 2066247.0}, {"date": "2024-06-07", "close": 22.36, "volume": 1932222.0}, {"date": "2024-06-10", "close": 22.34, "volume": 2055483.0}, {"date": "2024-06-11", "close": 22.6, "volume": 1711794.0}, {"date": "2024-06-12", "close": 22.61, "volume": 2440996.0}, {"date": "2024-06-13", "close": 22.0, "volume": 1817976.0}, {"date": "2024-06-14", "close": 20.43, "volume": 2384336.0}, {"date": "2024-06-17", "close": 20.17, "volume": 2666416.0}, {"date": "2024-06-18", "close": 20.26, "volume": 1678537.0}, {"date": "2024-06-20", "close": 20.01, "volume": 2248010.0}, {"date": "2024-06-21", "close": 19.49, "volume": 2029252.0}, {"date": "2024-06-24", "close": 18.62, "volume": 2295220.0}, {"date": "2024-06-25", "close": 18.6, "volume": 1838255.0}, {"date": "2024-06-26", "close": 18.87, "volume": 1578665.0}, {"date": "2024-06-27", "close": 19.13, "volume": 2146545.0}, {"date": "2024-06-28", "close": 17.34, "volume": 4225666.0}, {"date": "2024-07-01", "close": 16.43, "volume": 3813700.0}, {"date": "2024-07-02", "close": 15.88, "volume": 6262915.0}, {"date": "2024-07-03", "close": 17.09, "volume": 2251289.0}, {"date": "2024-07-05", "close": 16.59, "volume": 2116048.0}, {"date": "2024-07-08", "close": 17.19, "volume": 2183009.0}, {"date": "2024-07-09", "close": 17.01, "volume": 2187362.0}, {"date": "2024-07-10", "close": 17.24, "volume": 3280146.0}, {"date": "2024-07-11", "close": 18.19, "volume": 2914783.0}, {"date": "2024-07-12", "close": 18.54, "volume": 2047415.0}, {"date": "2024-07-15", "close": 16.66, "volume": 6007899.0}, {"date": "2024-07-16", "close": 17.61, "volume": 3661631.0}, {"date": "2024-07-17", "close": 17.01, "volume": 2063872.0}, {"date": "2024-07-18", "close": 16.49, "volume": 2419055.0}, {"date": "2024-07-19", "close": 15.96, "volume": 2708731.0}, {"date": "2024-07-22", "close": 16.25, "volume": 2133486.0}, {"date": "2024-07-23", "close": 16.14, "volume": 1485342.0}, {"date": "2024-07-24", "close": 15.58, "volume": 1926101.0}, {"date": "2024-07-25", "close": 15.6, "volume": 1889798.0}, {"date": "2024-07-26", "close": 16.37, "volume": 1586503.0}, {"date": "2024-07-29", "close": 16.08, "volume": 1252392.0}, {"date": "2024-07-30", "close": 15.63, "volume": 2306972.0}, {"date": "2024-07-31", "close": 16.38, "volume": 1647874.0}, {"date": "2024-08-01", "close": 15.85, "volume": 1959925.0}, {"date": "2024-08-02", "close": 14.67, "volume": 2274930.0}, {"date": "2024-08-05", "close": 14.13, "volume": 2251920.0}, {"date": "2024-08-06", "close": 14.36, "volume": 1506351.0}, {"date": "2024-08-07", "close": 13.84, "volume": 2148907.0}, {"date": "2024-08-08", "close": 15.92, "volume": 7394594.0}, {"date": "2024-08-09", "close": 16.25, "volume": 3550781.0}, {"date": "2024-08-12", "close": 15.77, "volume": 1783878.0}, {"date": "2024-08-13", "close": 17.03, "volume": 2460922.0}, {"date": "2024-08-14", "close": 16.62, "volume": 1215306.0}, {"date": "2024-08-15", "close": 17.44, "volume": 1503430.0}, {"date": "2024-08-16", "close": 17.24, "volume": 965634.0}, {"date": "2024-08-19", "close": 18.01, "volume": 1680171.0}, {"date": "2024-08-20", "close": 17.67, "volume": 1545557.0}, {"date": "2024-08-21", "close": 18.32, "volume": 973645.0}, {"date": "2024-08-22", "close": 17.78, "volume": 973769.0}, {"date": "2024-08-23", "close": 19.58, "volume": 1801428.0}, {"date": "2024-08-26", "close": 19.26, "volume": 2049793.0}, {"date": "2024-08-27", "close": 18.76, "volume": 1440665.0}, {"date": "2024-08-28", "close": 17.99, "volume": 1136141.0}, {"date": "2024-08-29", "close": 18.3, "volume": 1310635.0}, {"date": "2024-08-30", "close": 18.37, "volume": 1179855.0}, {"date": "2024-09-03", "close": 17.34, "volume": 1936684.0}, {"date": "2024-09-04", "close": 18.51, "volume": 2229055.0}, {"date": "2024-09-05", "close": 19.44, "volume": 1718823.0}, {"date": "2024-09-06", "close": 18.35, "volume": 1393374.0}, {"date": "2024-09-09", "close": 18.87, "volume": 1523023.0}, {"date": "2024-09-10", "close": 18.92, "volume": 1429154.0}, {"date": "2024-09-11", "close": 21.09, "volume": 3408698.0}, {"date": "2024-09-12", "close": 21.65, "volume": 1904530.0}, {"date": "2024-09-13", "close": 21.73, "volume": 2536111.0}, {"date": "2024-09-16", "close": 21.99, "volume": 1234790.0}, {"date": "2024-09-17", "close": 21.95, "volume": 1486501.0}, {"date": "2024-09-18", "close": 21.7, "volume": 1800106.0}, {"date": "2024-09-19", "close": 21.34, "volume": 1783824.0}, {"date": "2024-09-20", "close": 21.56, "volume": 1522771.0}, {"date": "2024-09-23", "close": 21.88, "volume": 902282.0}, {"date": "2024-09-24", "close": 22.36, "volume": 1284468.0}, {"date": "2024-09-25", "close": 21.62, "volume": 1057629.0}, {"date": "2024-09-26", "close": 22.16, "volume": 1355699.0}, {"date": "2024-09-27", "close": 22.92, "volume": 1663093.0}, {"date": "2024-09-30", "close": 22.71, "volume": 1400824.0}, {"date": "2024-10-01", "close": 21.57, "volume": 2647799.0}, {"date": "2024-10-02", "close": 21.85, "volume": 3024332.0}, {"date": "2024-10-03", "close": 21.57, "volume": 1483237.0}, {"date": "2024-10-04", "close": 21.99, "volume": 1493491.0}, {"date": "2024-10-07", "close": 21.16, "volume": 1404984.0}, {"date": "2024-10-08", "close": 20.68, "volume": 1480278.0}, {"date": "2024-10-09", "close": 21.39, "volume": 1126082.0}, {"date": "2024-10-10", "close": 20.57, "volume": 1275051.0}, {"date": "2024-10-11", "close": 21.7, "volume": 956497.0}, {"date": "2024-10-14", "close": 21.87, "volume": 792018.0}, {"date": "2024-10-15", "close": 21.3, "volume": 1179499.0}, {"date": "2024-10-16", "close": 22.41, "volume": 1215732.0}, {"date": "2024-10-17", "close": 21.38, "volume": 1168788.0}, {"date": "2024-10-18", "close": 21.06, "volume": 814126.0}, {"date": "2024-10-21", "close": 20.68, "volume": 1193756.0}, {"date": "2024-10-22", "close": 19.81, "volume": 1626538.0}, {"date": "2024-10-23", "close": 19.8, "volume": 1739140.0}, {"date": "2024-10-24", "close": 20.74, "volume": 1703767.0}, {"date": "2024-10-25", "close": 20.66, "volume": 1359735.0}, {"date": "2024-10-28", "close": 20.81, "volume": 1007661.0}, {"date": "2024-10-29", "close": 20.84, "volume": 995004.0}, {"date": "2024-10-30", "close": 21.19, "volume": 1756272.0}, {"date": "2024-10-31", "close": 21.75, "volume": 1058791.0}, {"date": "2024-11-01", "close": 21.28, "volume": 1475186.0}, {"date": "2024-11-04", "close": 22.15, "volume": 1998165.0}, {"date": "2024-11-05", "close": 22.42, "volume": 1887566.0}, {"date": "2024-11-06", "close": 19.47, "volume": 4929899.0}, {"date": "2024-11-07", "close": 20.14, "volume": 2243571.0}, {"date": "2024-11-08", "close": 20.67, "volume": 1750969.0}, {"date": "2024-11-11", "close": 21.67, "volume": 1209454.0}, {"date": "2024-11-12", "close": 20.45, "volume": 1707217.0}, {"date": "2024-11-13", "close": 20.22, "volume": 1260321.0}, {"date": "2024-11-14", "close": 21.01, "volume": 1820654.0}, {"date": "2024-11-15", "close": 19.34, "volume": 1684446.0}, {"date": "2024-11-18", "close": 19.64, "volume": 2386121.0}, {"date": "2024-11-19", "close": 21.09, "volume": 2154611.0}, {"date": "2024-11-20", "close": 21.91, "volume": 1645414.0}, {"date": "2024-11-21", "close": 21.18, "volume": 1573007.0}, {"date": "2024-11-22", "close": 23.02, "volume": 2777002.0}, {"date": "2024-11-25", "close": 23.5, "volume": 3608023.0}, {"date": "2024-11-26", "close": 19.0, "volume": 9581064.0}, {"date": "2024-11-27", "close": 18.37, "volume": 6605287.0}, {"date": "2024-11-29", "close": 18.81, "volume": 1801890.0}, {"date": "2024-12-02", "close": 18.77, "volume": 2422625.0}, {"date": "2024-12-03", "close": 18.33, "volume": 1947655.0}, {"date": "2024-12-04", "close": 17.08, "volume": 5737264.0}, {"date": "2024-12-05", "close": 16.84, "volume": 2075873.0}, {"date": "2024-12-06", "close": 16.92, "volume": 1667135.0}, {"date": "2024-12-09", "close": 18.52, "volume": 2948502.0}, {"date": "2024-12-10", "close": 16.42, "volume": 11611350.0}, {"date": "2024-12-11", "close": 16.67, "volume": 14715910.0}, {"date": "2024-12-12", "close": 17.07, "volume": 3277403.0}, {"date": "2024-12-13", "close": 17.17, "volume": 3408647.0}, {"date": "2024-12-16", "close": 16.95, "volume": 3544730.0}, {"date": "2024-12-17", "close": 17.04, "volume": 1769227.0}, {"date": "2024-12-18", "close": 16.07, "volume": 3577338.0}, {"date": "2024-12-19", "close": 15.0, "volume": 4570824.0}, {"date": "2024-12-20", "close": 15.21, "volume": 3404363.0}, {"date": "2024-12-23", "close": 15.94, "volume": 2004735.0}, {"date": "2024-12-24", "close": 16.13, "volume": 782251.0}, {"date": "2024-12-26", "close": 15.8, "volume": 1500880.0}, {"date": "2024-12-27", "close": 16.24, "volume": 2097089.0}, {"date": "2024-12-30", "close": 16.42, "volume": 1650856.0}, {"date": "2024-12-31", "close": 15.88, "volume": 2549007.0}, {"date": "2025-01-02", "close": 16.91, "volume": 1697395.0}, {"date": "2025-01-03", "close": 17.35, "volume": 2357492.0}, {"date": "2025-01-06", "close": 17.39, "volume": 4130747.0}, {"date": "2025-01-07", "close": 17.66, "volume": 3162688.0}, {"date": "2025-01-08", "close": 17.09, "volume": 1812436.0}, {"date": "2025-01-10", "close": 16.09, "volume": 1949103.0}, {"date": "2025-01-13", "close": 16.56, "volume": 5131283.0}, {"date": "2025-01-14", "close": 16.15, "volume": 2114689.0}, {"date": "2025-01-15", "close": 15.71, "volume": 5609220.0}, {"date": "2025-01-16", "close": 15.58, "volume": 2513809.0}, {"date": "2025-01-17", "close": 14.44, "volume": 7467764.0}, {"date": "2025-01-21", "close": 14.41, "volume": 3153856.0}, {"date": "2025-01-22", "close": 13.33, "volume": 4851939.0}, {"date": "2025-01-23", "close": 13.75, "volume": 4599823.0}, {"date": "2025-01-24", "close": 14.19, "volume": 3061734.0}, {"date": "2025-01-27", "close": 13.69, "volume": 2215027.0}, {"date": "2025-01-28", "close": 12.65, "volume": 3583519.0}, {"date": "2025-01-29", "close": 13.25, "volume": 2615430.0}, {"date": "2025-01-30", "close": 13.82, "volume": 6167609.0}, {"date": "2025-01-31", "close": 13.01, "volume": 4028401.0}, {"date": "2025-02-03", "close": 12.48, "volume": 2688893.0}, {"date": "2025-02-04", "close": 12.37, "volume": 2449279.0}, {"date": "2025-02-05", "close": 11.94, "volume": 2800532.0}, {"date": "2025-02-06", "close": 12.6, "volume": 3402565.0}, {"date": "2025-02-07", "close": 12.53, "volume": 2694818.0}, {"date": "2025-02-10", "close": 13.07, "volume": 9204866.0}, {"date": "2025-02-11", "close": 7.0, "volume": 53193270.0}, {"date": "2025-02-12", "close": 6.53, "volume": 17578420.0}, {"date": "2025-02-13", "close": 6.18, "volume": 16384630.0}, {"date": "2025-02-14", "close": 6.43, "volume": 10995230.0}, {"date": "2025-02-18", "close": 7.03, "volume": 10118510.0}, {"date": "2025-02-19", "close": 6.85, "volume": 5328142.0}, {"date": "2025-02-20", "close": 7.36, "volume": 8613103.0}, {"date": "2025-02-21", "close": 6.94, "volume": 7633906.0}, {"date": "2025-02-24", "close": 6.59, "volume": 4977232.0}, {"date": "2025-02-25", "close": 6.19, "volume": 5505924.0}, {"date": "2025-02-26", "close": 6.15, "volume": 4203050.0}, {"date": "2025-02-27", "close": 5.88, "volume": 4976498.0}, {"date": "2025-02-28", "close": 5.72, "volume": 6443774.0}, {"date": "2025-03-03", "close": 5.19, "volume": 8103769.0}, {"date": "2025-03-04", "close": 5.21, "volume": 8402568.0}, {"date": "2025-03-05", "close": 5.45, "volume": 4947276.0}, {"date": "2025-03-06", "close": 5.28, "volume": 4595439.0}, {"date": "2025-03-07", "close": 5.6, "volume": 6635965.0}, {"date": "2025-03-10", "close": 5.37, "volume": 4203553.0}, {"date": "2025-03-11", "close": 5.38, "volume": 3587209.0}, {"date": "2025-03-12", "close": 5.28, "volume": 3687293.0}, {"date": "2025-03-13", "close": 5.22, "volume": 4303450.0}, {"date": "2025-03-14", "close": 5.13, "volume": 3463258.0}, {"date": "2025-03-17", "close": 5.41, "volume": 5453627.0}, {"date": "2025-03-18", "close": 5.51, "volume": 4471157.0}, {"date": "2025-03-19", "close": 5.66, "volume": 5098411.0}, {"date": "2025-03-20", "close": 5.43, "volume": 3198810.0}, {"date": "2025-03-21", "close": 5.38, "volume": 2950764.0}, {"date": "2025-03-24", "close": 5.3, "volume": 3344394.0}, {"date": "2025-03-25", "close": 5.42, "volume": 3877264.0}, {"date": "2025-03-26", "close": 5.29, "volume": 3686941.0}, {"date": "2025-03-27", "close": 5.03, "volume": 4037746.0}, {"date": "2025-03-28", "close": 4.98, "volume": 3533625.0}, {"date": "2025-03-31", "close": 4.85, "volume": 3932172.0}, {"date": "2025-04-01", "close": 4.8, "volume": 3916253.0}, {"date": "2025-04-02", "close": 4.86, "volume": 3839840.0}, {"date": "2025-04-03", "close": 4.32, "volume": 7367515.0}, {"date": "2025-04-04", "close": 4.31, "volume": 8219834.0}, {"date": "2025-04-07", "close": 4.29, "volume": 7151241.0}, {"date": "2025-04-08", "close": 3.9, "volume": 5322065.0}, {"date": "2025-04-09", "close": 4.42, "volume": 6800190.0}, {"date": "2025-04-10", "close": 3.86, "volume": 5036894.0}, {"date": "2025-04-11", "close": 4.16, "volume": 4027687.0}, {"date": "2025-04-14", "close": 4.06, "volume": 4208699.0}, {"date": "2025-04-15", "close": 3.675, "volume": 4982081.0}, {"date": "2025-04-16", "close": 3.64, "volume": 4496862.0}, {"date": "2025-04-17", "close": 3.69, "volume": 3724749.0}, {"date": "2025-04-21", "close": 3.61, "volume": 3747183.0}, {"date": "2025-04-22", "close": 3.71, "volume": 3386236.0}, {"date": "2025-04-23", "close": 3.67, "volume": 4971189.0}, {"date": "2025-04-24", "close": 3.91, "volume": 3741858.0}, {"date": "2025-04-25", "close": 4.18, "volume": 4470420.0}, {"date": "2025-04-28", "close": 4.1, "volume": 4317143.0}, {"date": "2025-04-29", "close": 4.12, "volume": 3104198.0}, {"date": "2025-04-30", "close": 4.09, "volume": 4387764.0}, {"date": "2025-05-01", "close": 4.28, "volume": 3630608.0}, {"date": "2025-05-02", "close": 4.34, "volume": 2876797.0}, {"date": "2025-05-05", "close": 4.26, "volume": 2228891.0}, {"date": "2025-05-06", "close": 4.19, "volume": 4004091.0}, {"date": "2025-05-07", "close": 4.51, "volume": 8686616.0}, {"date": "2025-05-08", "close": 4.82, "volume": 15080810.0}, {"date": "2025-05-09", "close": 4.58, "volume": 6446050.0}, {"date": "2025-05-12", "close": 5.69, "volume": 14575790.0}, {"date": "2025-05-13", "close": 5.78, "volume": 9072450.0}, {"date": "2025-05-14", "close": 5.45, "volume": 5574908.0}, {"date": "2025-05-15", "close": 5.37, "volume": 7052049.0}, {"date": "2025-05-16", "close": 5.405, "volume": 5456116.0}, {"date": "2025-05-19", "close": 5.27, "volume": 3651927.0}, {"date": "2025-05-20", "close": 5.36, "volume": 3505011.0}, {"date": "2025-05-21", "close": 5.01, "volume": 3283222.0}, {"date": "2025-05-22", "close": 4.93, "volume": 3760774.0}, {"date": "2025-05-23", "close": 4.88, "volume": 3315501.0}, {"date": "2025-05-27", "close": 4.83, "volume": 3906664.0}, {"date": "2025-05-28", "close": 4.78, "volume": 2337027.0}, {"date": "2025-05-29", "close": 4.68, "volume": 2629273.0}, {"date": "2025-05-30", "close": 4.7, "volume": 2014187.0}, {"date": "2025-06-02", "close": 4.44, "volume": 2382366.0}, {"date": "2025-06-03", "close": 4.77, "volume": 2883583.0}, {"date": "2025-06-04", "close": 4.85, "volume": 3596767.0}, {"date": "2025-06-05", "close": 4.62, "volume": 4862783.0}, {"date": "2025-06-06", "close": 4.72, "volume": 1787832.0}, {"date": "2025-06-09", "close": 4.76, "volume": 2321530.0}, {"date": "2025-06-10", "close": 4.97, "volume": 2252817.0}, {"date": "2025-06-11", "close": 4.94, "volume": 2234123.0}, {"date": "2025-06-12", "close": 4.85, "volume": 1785047.0}, {"date": "2025-06-13", "close": 5.01, "volume": 4021422.0}, {"date": "2025-06-16", "close": 5.01, "volume": 6583259.0}, {"date": "2025-06-17", "close": 5.67, "volume": 13128360.0}, {"date": "2025-06-18", "close": 5.57, "volume": 5248976.0}, {"date": "2025-06-20", "close": 5.83, "volume": 9040488.0}, {"date": "2025-06-23", "close": 5.62, "volume": 5245668.0}, {"date": "2025-06-24", "close": 5.9, "volume": 3548316.0}, {"date": "2025-06-25", "close": 6.19, "volume": 4142524.0}, {"date": "2025-06-26", "close": 6.3, "volume": 6866526.0}, {"date": "2025-06-27", "close": 6.14, "volume": 5997368.0}, {"date": "2025-06-30", "close": 6.71, "volume": 8106085.0}, {"date": "2025-07-01", "close": 7.34, "volume": 8113729.0}, {"date": "2025-07-02", "close": 7.48, "volume": 9530760.0}, {"date": "2025-07-03", "close": 8.41, "volume": 6114141.0}, {"date": "2025-07-07", "close": 7.98, "volume": 6441279.0}, {"date": "2025-07-08", "close": 8.41, "volume": 6027577.0}, {"date": "2025-07-09", "close": 8.74, "volume": 5305007.0}, {"date": "2025-07-10", "close": 8.57, "volume": 4016145.0}, {"date": "2025-07-11", "close": 8.17, "volume": 5440180.0}, {"date": "2025-07-14", "close": 7.94, "volume": 5023023.0}, {"date": "2025-07-15", "close": 8.32, "volume": 3986673.0}, {"date": "2025-07-16", "close": 8.27, "volume": 4315319.0}, {"date": "2025-07-17", "close": 8.24, "volume": 4309280.0}, {"date": "2025-07-18", "close": 8.96, "volume": 5304864.0}, {"date": "2025-07-21", "close": 9.53, "volume": 6126999.0}, {"date": "2025-07-22", "close": 10.21, "volume": 6377355.0}, {"date": "2025-07-23", "close": 9.44, "volume": 5821317.0}, {"date": "2025-07-24", "close": 9.36, "volume": 4440679.0}, {"date": "2025-07-25", "close": 9.38, "volume": 3634668.0}, {"date": "2025-07-28", "close": 8.84, "volume": 3569808.0}, {"date": "2025-07-29", "close": 8.45, "volume": 3234051.0}, {"date": "2025-07-30", "close": 8.2, "volume": 3333978.0}, {"date": "2025-07-31", "close": 8.12, "volume": 2737321.0}, {"date": "2025-08-01", "close": 7.78, "volume": 3989133.0}, {"date": "2025-08-04", "close": 8.48, "volume": 2874753.0}, {"date": "2025-08-05", "close": 8.55, "volume": 3111746.0}, {"date": "2025-08-06", "close": 8.45, "volume": 1749647.0}, {"date": "2025-08-07", "close": 9.07, "volume": 2766444.0}, {"date": "2025-08-08", "close": 9.19, "volume": 2410048.0}, {"date": "2025-08-11", "close": 9.14, "volume": 5400981.0}, {"date": "2025-08-12", "close": 7.37, "volume": 10169440.0}, {"date": "2025-08-13", "close": 7.55, "volume": 6225520.0}, {"date": "2025-08-14", "close": 7.565, "volume": 4173900.0}, {"date": "2025-08-15", "close": 7.95, "volume": 6269393.0}, {"date": "2025-08-18", "close": 8.06, "volume": 4507973.0}, {"date": "2025-08-19", "close": 7.82, "volume": 3473403.0}, {"date": "2025-08-20", "close": 7.48, "volume": 3668841.0}, {"date": "2025-08-21", "close": 6.84, "volume": 5128800.0}, {"date": "2025-08-22", "close": 7.54, "volume": 5573016.0}, {"date": "2025-08-25", "close": 7.47, "volume": 3673427.0}, {"date": "2025-08-26", "close": 7.58, "volume": 3014432.0}, {"date": "2025-08-27", "close": 7.28, "volume": 2944319.0}, {"date": "2025-08-28", "close": 7.75, "volume": 2523470.0}, {"date": "2025-08-29", "close": 7.4, "volume": 2530807.0}, {"date": "2025-09-02", "close": 6.93, "volume": 3355745.0}, {"date": "2025-09-03", "close": 6.75, "volume": 4057176.0}, {"date": "2025-09-04", "close": 6.75, "volume": 4404402.0}, {"date": "2025-09-05", "close": 7.55, "volume": 6325953.0}, {"date": "2025-09-08", "close": 7.21, "volume": 2780476.0}, {"date": "2025-09-09", "close": 6.78, "volume": 4249388.0}, {"date": "2025-09-10", "close": 6.76, "volume": 5593408.0}, {"date": "2025-09-11", "close": 6.94, "volume": 4164786.0}, {"date": "2025-09-12", "close": 7.0, "volume": 7052756.0}, {"date": "2025-09-15", "close": 7.39, "volume": 3856926.0}, {"date": "2025-09-16", "close": 7.5, "volume": 5825411.0}, {"date": "2025-09-17", "close": 7.44, "volume": 3937414.0}, {"date": "2025-09-18", "close": 7.92, "volume": 5627452.0}, {"date": "2025-09-19", "close": 9.36, "volume": 8252757.0}, {"date": "2025-09-22", "close": 10.6, "volume": 12216790.0}, {"date": "2025-09-23", "close": 10.21, "volume": 10005580.0}, {"date": "2025-09-24", "close": 11.18, "volume": 13856560.0}, {"date": "2025-09-25", "close": 11.73, "volume": 14215050.0}, {"date": "2025-09-26", "close": 11.91, "volume": 7294344.0}, {"date": "2025-09-29", "close": 11.4, "volume": 8071702.0}, {"date": "2025-09-30", "close": 10.8, "volume": 6113739.0}, {"date": "2025-10-01", "close": 13.45, "volume": 11096670.0}, {"date": "2025-10-02", "close": 13.05, "volume": 8908023.0}, {"date": "2025-10-03", "close": 13.79, "volume": 8837906.0}, {"date": "2025-10-06", "close": 15.26, "volume": 9559260.0}, {"date": "2025-10-07", "close": 13.83, "volume": 9486334.0}, {"date": "2025-10-08", "close": 14.96, "volume": 5916311.0}, {"date": "2025-10-09", "close": 14.9, "volume": 6402148.0}, {"date": "2025-10-10", "close": 13.09, "volume": 9816875.0}, {"date": "2025-10-13", "close": 15.89, "volume": 10184570.0}, {"date": "2025-10-14", "close": 18.45, "volume": 15089040.0}, {"date": "2025-10-15", "close": 21.44, "volume": 18888190.0}, {"date": "2025-10-16", "close": 19.58, "volume": 11333080.0}, {"date": "2025-10-17", "close": 18.325, "volume": 6882228.0}, {"date": "2025-10-20", "close": 18.45, "volume": 5775825.0}, {"date": "2025-10-21", "close": 16.26, "volume": 7328858.0}, {"date": "2025-10-22", "close": 15.22, "volume": 8524339.0}, {"date": "2025-10-23", "close": 16.03, "volume": 5512226.0}, {"date": "2025-10-24", "close": 19.52, "volume": 9200875.0}, {"date": "2025-10-27", "close": 18.74, "volume": 7749613.0}, {"date": "2025-10-28", "close": 18.1, "volume": 4433394.0}, {"date": "2025-10-29", "close": 20.28, "volume": 9074959.0}, {"date": "2025-10-30", "close": 20.47, "volume": 8803436.0}, {"date": "2025-10-31", "close": 21.0, "volume": 6577987.0}, {"date": "2025-11-03", "close": 20.81, "volume": 7600512.0}, {"date": "2025-11-04", "close": 19.18, "volume": 5288233.0}, {"date": "2025-11-05", "close": 20.72, "volume": 6634673.0}, {"date": "2025-11-06", "close": 19.82, "volume": 5313410.0}, {"date": "2025-11-07", "close": 20.79, "volume": 6457808.0}, {"date": "2025-11-10", "close": 21.79, "volume": 11621820.0}, {"date": "2025-11-11", "close": 20.73, "volume": 8014768.0}, {"date": "2025-11-12", "close": 19.21, "volume": 6473288.0}, {"date": "2025-11-13", "close": 16.25, "volume": 14488960.0}, {"date": "2025-11-14", "close": 17.91, "volume": 10086660.0}, {"date": "2025-11-17", "close": 17.23, "volume": 4929142.0}, {"date": "2025-11-18", "close": 17.02, "volume": 6071927.0}, {"date": "2025-11-19", "close": 16.81, "volume": 4159898.0}, {"date": "2025-11-20", "close": 15.51, "volume": 5807766.0}, {"date": "2025-11-21", "close": 15.4, "volume": 7750514.0}, {"date": "2025-11-24", "close": 15.8, "volume": 9794656.0}, {"date": "2025-11-25", "close": 16.77, "volume": 11842140.0}, {"date": "2025-11-26", "close": 18.99, "volume": 8358492.0}, {"date": "2025-11-28", "close": 19.64, "volume": 3411001.0}, {"date": "2025-12-01", "close": 19.39, "volume": 4878144.0}, {"date": "2025-12-02", "close": 19.96, "volume": 5690058.0}, {"date": "2025-12-03", "close": 19.85, "volume": 4496905.0}, {"date": "2025-12-04", "close": 23.34, "volume": 10286030.0}, {"date": "2025-12-05", "close": 23.96, "volume": 7800373.0}, {"date": "2025-12-08", "close": 22.86, "volume": 6257282.0}, {"date": "2025-12-09", "close": 23.94, "volume": 5635372.0}, {"date": "2025-12-10", "close": 23.81, "volume": 3994289.0}, {"date": "2025-12-11", "close": 25.79, "volume": 7086125.0}, {"date": "2025-12-12", "close": 22.19, "volume": 7057839.0}, {"date": "2025-12-15", "close": 21.52, "volume": 4325016.0}, {"date": "2025-12-16", "close": 21.31, "volume": 6081443.0}, {"date": "2025-12-17", "close": 18.57, "volume": 4994266.0}, {"date": "2025-12-18", "close": 19.31, "volume": 4414443.0}, {"date": "2025-12-19", "close": 19.96, "volume": 6804147.0}, {"date": "2025-12-22", "close": 20.45, "volume": 4106770.0}, {"date": "2025-12-23", "close": 19.67, "volume": 4026636.0}, {"date": "2025-12-24", "close": 19.83, "volume": 1517776.0}, {"date": "2025-12-26", "close": 20.21, "volume": 2538556.0}, {"date": "2025-12-29", "close": 19.97, "volume": 2719198.0}, {"date": "2025-12-30", "close": 19.86, "volume": 2719030.0}, {"date": "2025-12-31", "close": 19.78, "volume": 2041368.0}, {"date": "2026-01-02", "close": 23.01, "volume": 6109701.0}, {"date": "2026-01-05", "close": 22.25, "volume": 3825867.0}, {"date": "2026-01-06", "close": 21.83, "volume": 3733228.0}, {"date": "2026-01-07", "close": 20.56, "volume": 4666184.0}, {"date": "2026-01-08", "close": 21.18, "volume": 5537920.0}, {"date": "2026-01-09", "close": 23.2, "volume": 4351587.0}, {"date": "2026-01-12", "close": 23.28, "volume": 5243222.0}, {"date": "2026-01-13", "close": 23.82, "volume": 4960207.0}, {"date": "2026-01-14", "close": 22.65, "volume": 4656833.0}, {"date": "2026-01-15", "close": 25.5, "volume": 7091801.0}, {"date": "2026-01-16", "close": 27.08, "volume": 6205323.0}, {"date": "2026-01-20", "close": 25.51, "volume": 6874667.0}, {"date": "2026-01-21", "close": 26.34, "volume": 4196033.0}, {"date": "2026-01-22", "close": 27.27, "volume": 5654774.0}, {"date": "2026-01-23", "close": 26.94, "volume": 3854595.0}, {"date": "2026-01-26", "close": 27.12, "volume": 4526680.0}, {"date": "2026-01-27", "close": 28.44, "volume": 5896697.0}, {"date": "2026-01-28", "close": 30.99, "volume": 6062616.0}, {"date": "2026-01-29", "close": 31.57, "volume": 7098323.0}, {"date": "2026-01-30", "close": 30.77, "volume": 7341111.0}, {"date": "2026-02-02", "close": 30.89, "volume": 5818874.0}, {"date": "2026-02-03", "close": 32.23, "volume": 5705363.0}, {"date": "2026-02-04", "close": 28.99, "volume": 10331650.0}, {"date": "2026-02-05", "close": 18.95, "volume": 19885210.0}, {"date": "2026-02-06", "close": 19.44, "volume": 12000030.0}, {"date": "2026-02-09", "close": 19.4, "volume": 7085981.0}, {"date": "2026-02-10", "close": 18.99, "volume": 8253038.0}, {"date": "2026-02-11", "close": 17.52, "volume": 10396240.0}, {"date": "2026-02-12", "close": 17.44, "volume": 6982619.0}, {"date": "2026-02-13", "close": 18.46, "volume": 4802537.0}, {"date": "2026-02-17", "close": 17.78, "volume": 4542160.0}, {"date": "2026-02-18", "close": 17.43, "volume": 2704792.0}, {"date": "2026-02-19", "close": 16.56, "volume": 5688650.0}, {"date": "2026-02-20", "close": 16.55, "volume": 6014333.0}, {"date": "2026-02-23", "close": 16.07, "volume": 6039096.0}, {"date": "2026-02-24", "close": 16.49, "volume": 3691114.0}, {"date": "2026-02-25", "close": 16.33, "volume": 4128467.0}, {"date": "2026-02-26", "close": 16.2, "volume": 6744799.0}, {"date": "2026-02-27", "close": 15.54, "volume": 3967921.0}, {"date": "2026-03-02", "close": 15.12, "volume": 4999361.0}, {"date": "2026-03-03", "close": 14.92, "volume": 8393948.0}, {"date": "2026-03-04", "close": 15.8, "volume": 4469752.0}, {"date": "2026-03-05", "close": 15.76, "volume": 3512774.0}, {"date": "2026-03-06", "close": 14.78, "volume": 2489872.0}, {"date": "2026-03-09", "close": 15.7, "volume": 4881208.0}, {"date": "2026-03-10", "close": 16.88, "volume": 4685505.0}, {"date": "2026-03-11", "close": 17.11, "volume": 6949962.0}, {"date": "2026-03-12", "close": 16.42, "volume": 3853058.0}, {"date": "2026-03-13", "close": 16.38, "volume": 3394761.0}, {"date": "2026-03-16", "close": 16.78, "volume": 2616193.0}, {"date": "2026-03-17", "close": 16.5, "volume": 2370681.0}, {"date": "2026-03-18", "close": 15.99, "volume": 2560011.0}, {"date": "2026-03-19", "close": 16.03, "volume": 3005056.0}, {"date": "2026-03-20", "close": 15.13, "volume": 3729413.0}, {"date": "2026-03-23", "close": 15.36, "volume": 3328758.0}, {"date": "2026-03-24", "close": 16.15, "volume": 2973008.0}, {"date": "2026-03-25", "close": 16.35, "volume": 2743678.0}, {"date": "2026-03-26", "close": 14.96, "volume": 2935661.0}, {"date": "2026-03-27", "close": 14.15, "volume": 3323597.0}, {"date": "2026-03-30", "close": 13.0, "volume": 3948068.0}, {"date": "2026-03-31", "close": 13.76, "volume": 5856821.0}, {"date": "2026-04-01", "close": 13.02, "volume": 4336016.0}, {"date": "2026-04-02", "close": 13.3, "volume": 3748279.0}, {"date": "2026-04-06", "close": 13.2, "volume": 3219959.0}, {"date": "2026-04-07", "close": 13.25, "volume": 4568424.0}, {"date": "2026-04-08", "close": 13.12, "volume": 5383156.0}, {"date": "2026-04-09", "close": 13.56, "volume": 3080658.0}, {"date": "2026-04-10", "close": 13.78, "volume": 4210760.0}, {"date": "2026-04-13", "close": 13.65, "volume": 3076728.0}, {"date": "2026-04-14", "close": 14.8, "volume": 3850788.0}, {"date": "2026-04-15", "close": 15.21, "volume": 4019401.0}, {"date": "2026-04-16", "close": 14.98, "volume": 3838346.0}, {"date": "2026-04-17", "close": 13.535, "volume": 7627878.0}, {"date": "2026-04-20", "close": 12.63, "volume": 5833943.0}, {"date": "2026-04-21", "close": 12.77, "volume": 5598686.0}, {"date": "2026-04-22", "close": 13.5, "volume": 5489145.0}, {"date": "2026-04-23", "close": 13.52, "volume": 3142945.0}, {"date": "2026-04-24", "close": 13.38, "volume": 2714151.0}, {"date": "2026-04-27", "close": 13.36, "volume": 5204716.0}, {"date": "2026-04-28", "close": 12.35, "volume": 5592673.0}, {"date": "2026-04-29", "close": 11.83, "volume": 4835705.0}, {"date": "2026-04-30", "close": 12.18, "volume": 4925756.0}, {"date": "2026-05-01", "close": 12.19, "volume": 4914104.0}, {"date": "2026-05-04", "close": 12.33, "volume": 4963079.0}, {"date": "2026-05-05", "close": 12.69, "volume": 4309207.0}, {"date": "2026-05-06", "close": 13.56, "volume": 11373340.0}, {"date": "2026-05-07", "close": 18.97, "volume": 46080060.0}, {"date": "2026-05-08", "close": 24.16, "volume": 41472190.0}, {"date": "2026-05-11", "close": 25.23, "volume": 27322420.0}, {"date": "2026-05-12", "close": 21.28, "volume": 20433210.0}, {"date": "2026-05-13", "close": 22.1, "volume": 25413730.0}, {"date": "2026-05-14", "close": 20.94, "volume": 11721770.0}, {"date": "2026-05-15", "close": 20.77, "volume": 15002510.0}, {"date": "2026-05-18", "close": 19.54, "volume": 15048540.0}, {"date": "2026-05-19", "close": 17.91, "volume": 9293156.0}, {"date": "2026-05-20", "close": 18.94, "volume": 7271086.0}, {"date": "2026-05-21", "close": 20.19, "volume": 7025460.0}, {"date": "2026-05-22", "close": 21.49, "volume": 10968860.0}, {"date": "2026-05-26", "close": 21.33, "volume": 7751503.0}, {"date": "2026-05-27", "close": 21.22, "volume": 6342766.0}, {"date": "2026-05-28", "close": 21.36, "volume": 6921881.0}, {"date": "2026-05-29", "close": 18.88, "volume": 11207200.0}, {"date": "2026-06-01", "close": 27.15, "volume": 46233520.0}, {"date": "2026-06-02", "close": 27.91, "volume": 24682110.0}, {"date": "2026-06-03", "close": 24.85, "volume": 12907040.0}, {"date": "2026-06-04", "close": 27.15, "volume": 10885710.0}, {"date": "2026-06-05", "close": 22.91, "volume": 12912820.0}, {"date": "2026-06-08", "close": 24.07, "volume": 10190440.0}, {"date": "2026-06-09", "close": 23.46, "volume": 19705870.0}, {"date": "2026-06-10", "close": 21.62, "volume": 18536740.0}, {"date": "2026-06-11", "close": 24.28, "volume": 14271550.0}, {"date": "2026-06-12", "close": 23.71, "volume": 9317433.0}, {"date": "2026-06-15", "close": 24.18, "volume": 8970382.0}, {"date": "2026-06-16", "close": 23.92, "volume": 10761690.0}, {"date": "2026-06-17", "close": 23.42, "volume": 8617068.0}, {"date": "2026-06-18", "close": 24.8, "volume": 10044710.0}, {"date": "2026-06-22", "close": 25.19, "volume": 9287081.0}, {"date": "2026-06-23", "close": 21.21, "volume": 13325510.0}, {"date": "2026-06-24", "close": 19.75, "volume": 8161886.0}, {"date": "2026-06-25", "close": 19.38, "volume": 7101866.0}, {"date": "2026-06-26", "close": 19.27, "volume": 9059069.0}, {"date": "2026-06-29", "close": 19.15, "volume": 10243030.0}, {"date": "2026-06-30", "close": 19.88, "volume": 9117957.0}, {"date": "2026-07-01", "close": 18.36, "volume": 8362678.0}, {"date": "2026-07-02", "close": 17.0, "volume": 10421570.0}, {"date": "2026-07-06", "close": 17.82, "volume": 6201178.0}, {"date": "2026-07-07", "close": 16.2, "volume": 9320009.0}, {"date": "2026-07-08", "close": 15.34, "volume": 15436190.0}, {"date": "2026-07-09", "close": 16.74, "volume": 10475820.0}, {"date": "2026-07-10", "close": 16.16, "volume": 8271037.0}, {"date": "2026-07-13", "close": 15.16, "volume": 7778429.0}, {"date": "2026-07-14", "close": 15.61, "volume": 6564925.0}, {"date": "2026-07-15", "close": 15.37, "volume": 5853337.0}, {"date": "2026-07-16", "close": 14.42, "volume": 6577752.0}, {"date": "2026-07-17", "close": 14.07, "volume": 8796070.0}, {"date": "2026-07-20", "close": 14.28, "volume": 4379033.0}, {"date": "2026-07-21", "close": 15.28, "volume": 6724668.0}, {"date": "2026-07-22", "close": 14.66, "volume": 8732699.0}, {"date": "2026-07-23", "close": 14.42, "volume": 5665729.0}, {"date": "2026-07-24", "close": 13.44, "volume": 5597349.0}, {"date": "2026-07-27", "close": 13.51, "volume": 8573468.0}, {"date": "2026-07-28", "close": 12.62, "volume": 6437325.0}, {"date": "2026-07-29", "close": 11.89, "volume": 6707760.0}, {"date": "2026-07-30", "close": 13.47, "volume": 5496719.0}, {"date": "2026-07-31", "close": 13.93, "volume": 7627711.0}, {"date": "2026-08-03", "close": 14.56, "volume": 6978165.0}, {"date": "2026-08-04", "close": 15.67, "volume": 9302196.0}, {"date": "2026-08-05", "close": 14.23, "volume": 18407680.0}, {"date": "2026-08-06", "close": 13.21, "volume": 28500160.0}, {"date": "2026-08-07", "close": 13.195, "volume": 8480913.0}], "refreshing": true}