{"ticker": "FRSH", "overview": {"cik": "1544522", "ticker": "FRSH", "name": "Freshworks Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000142", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000140", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054942", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001544522-26-000137", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001544522-26-000135", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001544522-26-000125", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006818", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001201326-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006783", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005826", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000099", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 699162.75, "net": -699162.75, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "FRSH", "has_prices": true, "as_of": "2026-10-30", "last": 14.72, "prev_close": 15.01, "change": -0.28999999999999915, "change_pct": -0.019320453031312402, "session_volume": 4979512.0, "vwap_5": 15.072366966273679, "vwap_20": 14.060097932944707, "vwap_60": 13.259280457770586, "vwap_250": 10.239522545712509, "high_52w": 15.49, "low_52w": 6.88, "avg_volume_20": 7443143.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001544522-26-000142", "src": "INSIDERS", "ticker": "FRSH", "cik": "1544522", "company": "Freshworks Inc.", "company_raw": "Freshworks Inc.", "who": "Philippa Lawrence", "who_key": "Lawrence Philippa", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 699162.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims FRSH: $699K", "source_url": "https://www.sec.gov/Archives/edgar/data/2033454/000154452226000142/0001544522-26-000142-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001544522-26-000148", "src": "INSIDERS", "ticker": "FRSH", "cik": "1544522", "company": "Freshworks Inc.", "company_raw": "Freshworks Inc.", "who": "Ryan Manning", "who_key": "Manning Ryan", "role": "Chief Product & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on FRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147227/000154452226000148/0001544522-26-000148-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001544522-26-000144", "src": "INSIDERS", "ticker": "FRSH", "cik": "1544522", "company": "Freshworks Inc.", "company_raw": "Freshworks Inc.", "who": "Tyler Sloat", "who_key": "Sloat Tyler", "role": "Chief Financial & Oper Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 292956.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on FRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735436/000154452226000144/0001544522-26-000144-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001544522-26-000146", "src": "INSIDERS", "ticker": "FRSH", "cik": "1544522", "company": "Freshworks Inc.", "company_raw": "Freshworks Inc.", "who": "Dennis Woodside", "who_key": "Woodside Dennis", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1438631.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on FRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734438/000154452226000146/0001544522-26-000146-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001544522-26-000129", "src": "INSIDERS", "ticker": "FRSH", "cik": "1544522", "company": "Freshworks Inc.", "company_raw": "Freshworks Inc.", "who": "Tyler Sloat", "who_key": "Sloat Tyler", "role": "Chief Financial & Oper Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 121884.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on FRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735436/000154452226000129/0001544522-26-000129-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134808}, {"id": "13DG-0002100121-26-000401", "src": "13DG", "ticker": "FRSH", "cik": "1544522", "company": "Freshworks Inc.", "company_raw": "Freshworks Inc.", "who": "Freshworks Inc.", "who_key": "Freshworks Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Freshworks Inc. crosses 5% of FRSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1544522/0002100121-26-000401-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000401", "src": "13DG", "ticker": "FRSH", "cik": "1544522", "company": "Freshworks Inc.", "company_raw": "Freshworks Inc.", "who": "Freshworks Inc.", "who_key": "Freshworks Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Freshworks Inc. crosses 5% of FRSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1544522/0002100121-26-000401-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "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": "Freshworks Inc. - Class A Common Stock", "new_value": "Freshworks Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001544522", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001544522", "applied": 1, "detected_at": "2026-10-24T19:03:39.497244"}]}, "key_people": [{"who": "Philippa Lawrence", "who_key": "Lawrence Philippa", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 699162.75, "net": -699162.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 699162.75, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033454/000154452226000142/0001544522-26-000142-index.htm"}], "latest": {"action": "SELL", "amount": 699162.75, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033454/000154452226000142/0001544522-26-000142-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -699162.75}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000142", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000140", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054942", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001544522-26-000137", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001544522-26-000135", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001544522-26-000125", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006818", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001201326-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006783", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005826", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001544522-26-000099", "price_sensitive": false}], "performance": {"ticker": "FRSH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-22", "close": 47.55, "volume": 20142120.0}, {"date": "2021-09-23", "close": 47.54, "volume": 4258855.0}, {"date": "2021-09-24", "close": 46.75, "volume": 1725257.0}, {"date": "2021-09-27", "close": 44.05, "volume": 1917809.0}, {"date": "2021-09-28", "close": 42.73, "volume": 4647709.0}, {"date": "2021-09-29", "close": 42.27, "volume": 672374.0}, {"date": "2021-09-30", "close": 42.69, "volume": 739536.0}, {"date": "2021-10-01", "close": 41.89, "volume": 1279706.0}, {"date": "2021-10-04", "close": 40.88, "volume": 969615.0}, {"date": "2021-10-05", "close": 40.21, "volume": 827409.0}, {"date": "2021-10-06", "close": 39.26, "volume": 843484.0}, {"date": "2021-10-07", "close": 41.29, "volume": 1415836.0}, {"date": "2021-10-08", "close": 42.58, "volume": 1641451.0}, {"date": "2021-10-11", "close": 42.15, "volume": 292141.0}, {"date": "2021-10-12", "close": 42.26, "volume": 197587.0}, {"date": "2021-10-13", "close": 41.27, "volume": 449391.0}, {"date": "2021-10-14", "close": 41.68, "volume": 633032.0}, {"date": "2021-10-15", "close": 41.45, "volume": 342891.0}, {"date": "2021-10-18", "close": 40.75, "volume": 1004032.0}, {"date": "2021-10-19", "close": 42.93, "volume": 1089817.0}, {"date": "2021-10-20", "close": 45.17, "volume": 1440320.0}, {"date": "2021-10-21", "close": 45.05, "volume": 923771.0}, {"date": "2021-10-22", "close": 46.92, "volume": 1339029.0}, {"date": "2021-10-25", "close": 46.66, "volume": 1343313.0}, {"date": "2021-10-26", "close": 43.65, "volume": 1891147.0}, {"date": "2021-10-27", "close": 44.48, "volume": 581425.0}, {"date": "2021-10-28", "close": 46.38, "volume": 798883.0}, {"date": "2021-10-29", "close": 50.25, "volume": 1926540.0}, {"date": "2021-11-01", "close": 48.2, "volume": 1958537.0}, {"date": "2021-11-02", "close": 50.07, "volume": 2977119.0}, {"date": "2021-11-03", "close": 43.06, "volume": 11713540.0}, {"date": "2021-11-04", "close": 39.59, "volume": 8130213.0}, {"date": "2021-11-05", "close": 38.29, "volume": 9699480.0}, {"date": "2021-11-08", "close": 40.72, "volume": 3689964.0}, {"date": "2021-11-09", "close": 39.01, "volume": 1485744.0}, {"date": "2021-11-10", "close": 37.95, "volume": 953473.0}, {"date": "2021-11-11", "close": 38.41, "volume": 1243942.0}, {"date": "2021-11-12", "close": 37.72, "volume": 1271099.0}, {"date": "2021-11-15", "close": 34.7, "volume": 1903353.0}, {"date": "2021-11-16", "close": 38.97, "volume": 2407015.0}, {"date": "2021-11-17", "close": 38.73, "volume": 1042615.0}, {"date": "2021-11-18", "close": 38.66, "volume": 821487.0}, {"date": "2021-11-19", "close": 38.31, "volume": 699275.0}, {"date": "2021-11-22", "close": 36.0, "volume": 1268469.0}, {"date": "2021-11-23", "close": 34.36, "volume": 1298888.0}, {"date": "2021-11-24", "close": 35.04, "volume": 867285.0}, {"date": "2021-11-26", "close": 35.55, "volume": 429919.0}, {"date": "2021-11-29", "close": 35.64, "volume": 1285641.0}, {"date": "2021-11-30", "close": 35.22, "volume": 757242.0}, {"date": "2021-12-01", "close": 30.85, "volume": 1199374.0}, {"date": "2021-12-02", "close": 32.3, "volume": 1648882.0}, {"date": "2021-12-03", "close": 28.46, "volume": 2782627.0}, {"date": "2021-12-06", "close": 26.62, "volume": 3188748.0}, {"date": "2021-12-07", "close": 28.49, "volume": 1890746.0}, {"date": "2021-12-08", "close": 29.03, "volume": 950334.0}, {"date": "2021-12-09", "close": 27.37, "volume": 1321172.0}, {"date": "2021-12-10", "close": 26.64, "volume": 970096.0}, {"date": "2021-12-13", "close": 25.8, "volume": 1405082.0}, {"date": "2021-12-14", "close": 24.16, "volume": 1405120.0}, {"date": "2021-12-15", "close": 27.03, "volume": 1553753.0}, {"date": "2021-12-16", "close": 26.11, "volume": 1770921.0}, {"date": "2021-12-17", "close": 27.02, "volume": 4253844.0}, {"date": "2021-12-20", "close": 26.58, "volume": 1246764.0}, {"date": "2021-12-21", "close": 29.45, "volume": 1231316.0}, {"date": "2021-12-22", "close": 27.25, "volume": 1197842.0}, {"date": "2021-12-23", "close": 27.94, "volume": 1171903.0}, {"date": "2021-12-27", "close": 27.05, "volume": 608195.0}, {"date": "2021-12-28", "close": 25.05, "volume": 1432549.0}, {"date": "2021-12-29", "close": 25.1, "volume": 1161819.0}, {"date": "2021-12-30", "close": 26.15, "volume": 803534.0}, {"date": "2021-12-31", "close": 26.26, "volume": 911676.0}, {"date": "2022-01-03", "close": 25.62, "volume": 536705.0}, {"date": "2022-01-04", "close": 24.1, "volume": 1216132.0}, {"date": "2022-01-05", "close": 21.75, "volume": 3149824.0}, {"date": "2022-01-06", "close": 22.11, "volume": 2789844.0}, {"date": "2022-01-07", "close": 22.8, "volume": 1038254.0}, {"date": "2022-01-10", "close": 23.5, "volume": 1291002.0}, {"date": "2022-01-11", "close": 24.49, "volume": 1491412.0}, {"date": "2022-01-12", "close": 24.05, "volume": 1107338.0}, {"date": "2022-01-13", "close": 22.55, "volume": 1043041.0}, {"date": "2022-01-14", "close": 23.1, "volume": 1357353.0}, {"date": "2022-01-18", "close": 22.7, "volume": 1389800.0}, {"date": "2022-01-19", "close": 21.92, "volume": 886512.0}, {"date": "2022-01-20", "close": 22.11, "volume": 591798.0}, {"date": "2022-01-21", "close": 20.7, "volume": 997397.0}, {"date": "2022-01-24", "close": 21.04, "volume": 2277721.0}, {"date": "2022-01-25", "close": 20.61, "volume": 974635.0}, {"date": "2022-01-26", "close": 21.46, "volume": 1464541.0}, {"date": "2022-01-27", "close": 20.6, "volume": 746085.0}, {"date": "2022-01-28", "close": 20.32, "volume": 1734361.0}, {"date": "2022-01-31", "close": 21.75, "volume": 3018641.0}, {"date": "2022-02-01", "close": 22.53, "volume": 1779478.0}, {"date": "2022-02-02", "close": 21.31, "volume": 959957.0}, {"date": "2022-02-03", "close": 19.01, "volume": 1766416.0}, {"date": "2022-02-04", "close": 20.84, "volume": 2123673.0}, {"date": "2022-02-07", "close": 22.08, "volume": 2130318.0}, {"date": "2022-02-08", "close": 22.53, "volume": 1690732.0}, {"date": "2022-02-09", "close": 23.49, "volume": 1640123.0}, {"date": "2022-02-10", "close": 22.46, "volume": 1953140.0}, {"date": "2022-02-11", "close": 18.41, "volume": 4638173.0}, {"date": "2022-02-14", "close": 20.41, "volume": 5767135.0}, {"date": "2022-02-15", "close": 22.15, "volume": 3115385.0}, {"date": "2022-02-16", "close": 21.85, "volume": 1844908.0}, {"date": "2022-02-17", "close": 19.25, "volume": 6948335.0}, {"date": "2022-02-18", "close": 18.97, "volume": 3403491.0}, {"date": "2022-02-22", "close": 18.6, "volume": 2447286.0}, {"date": "2022-02-23", "close": 16.75, "volume": 2220308.0}, {"date": "2022-02-24", "close": 17.63, "volume": 1921694.0}, {"date": "2022-02-25", "close": 17.97, "volume": 2290799.0}, {"date": "2022-02-28", "close": 18.32, "volume": 1886621.0}, {"date": "2022-03-01", "close": 19.19, "volume": 2652759.0}, {"date": "2022-03-02", "close": 18.93, "volume": 1872140.0}, {"date": "2022-03-03", "close": 17.64, "volume": 1472668.0}, {"date": "2022-03-04", "close": 17.02, "volume": 2915360.0}, {"date": "2022-03-07", "close": 15.9, "volume": 2059109.0}, {"date": "2022-03-08", "close": 16.37, "volume": 2713126.0}, {"date": "2022-03-09", "close": 18.23, "volume": 2391302.0}, {"date": "2022-03-10", "close": 17.87, "volume": 724015.0}, {"date": "2022-03-11", "close": 17.21, "volume": 4996616.0}, {"date": "2022-03-14", "close": 16.9, "volume": 3343437.0}, {"date": "2022-03-15", "close": 16.93, "volume": 4138900.0}, {"date": "2022-03-16", "close": 18.52, "volume": 2977386.0}, {"date": "2022-03-17", "close": 19.15, "volume": 1746662.0}, {"date": "2022-03-18", "close": 20.06, "volume": 2581016.0}, {"date": "2022-03-21", "close": 20.04, "volume": 2372367.0}, {"date": "2022-03-22", "close": 20.11, "volume": 2198683.0}, {"date": "2022-03-23", "close": 20.52, "volume": 3797430.0}, {"date": "2022-03-24", "close": 19.56, "volume": 6023803.0}, {"date": "2022-03-25", "close": 20.1, "volume": 3584391.0}, {"date": "2022-03-28", "close": 20.61, "volume": 3036851.0}, {"date": "2022-03-29", "close": 20.78, "volume": 3958763.0}, {"date": "2022-03-30", "close": 19.94, "volume": 2788178.0}, {"date": "2022-03-31", "close": 17.92, "volume": 3431019.0}, {"date": "2022-04-01", "close": 17.96, "volume": 3597455.0}, {"date": "2022-04-04", "close": 19.69, "volume": 3251903.0}, {"date": "2022-04-05", "close": 18.58, "volume": 3291754.0}, {"date": "2022-04-06", "close": 17.64, "volume": 5688152.0}, {"date": "2022-04-07", "close": 17.02, "volume": 2896643.0}, {"date": "2022-04-08", "close": 16.44, "volume": 2651547.0}, {"date": "2022-04-11", "close": 17.71, "volume": 4520827.0}, {"date": "2022-04-12", "close": 18.38, "volume": 4039672.0}, {"date": "2022-04-13", "close": 19.07, "volume": 3336102.0}, {"date": "2022-04-14", "close": 19.12, "volume": 3309228.0}, {"date": "2022-04-18", "close": 18.19, "volume": 4619663.0}, {"date": "2022-04-19", "close": 19.61, "volume": 3438032.0}, {"date": "2022-04-20", "close": 18.36, "volume": 2628839.0}, {"date": "2022-04-21", "close": 17.86, "volume": 2601074.0}, {"date": "2022-04-22", "close": 17.78, "volume": 3404522.0}, {"date": "2022-04-25", "close": 18.82, "volume": 3144468.0}, {"date": "2022-04-26", "close": 17.42, "volume": 3771826.0}, {"date": "2022-04-27", "close": 17.6, "volume": 4183464.0}, {"date": "2022-04-28", "close": 18.94, "volume": 1493369.0}, {"date": "2022-04-29", "close": 18.17, "volume": 1914732.0}, {"date": "2022-05-02", "close": 18.11, "volume": 2337175.0}, {"date": "2022-05-03", "close": 16.96, "volume": 4356382.0}, {"date": "2022-05-04", "close": 16.82, "volume": 8570570.0}, {"date": "2022-05-05", "close": 15.99, "volume": 3451798.0}, {"date": "2022-05-06", "close": 15.77, "volume": 2553192.0}, {"date": "2022-05-09", "close": 14.07, "volume": 2453852.0}, {"date": "2022-05-10", "close": 14.48, "volume": 3747212.0}, {"date": "2022-05-11", "close": 13.5, "volume": 3232309.0}, {"date": "2022-05-12", "close": 14.54, "volume": 3450786.0}, {"date": "2022-05-13", "close": 16.19, "volume": 3817291.0}, {"date": "2022-05-16", "close": 15.32, "volume": 1375548.0}, {"date": "2022-05-17", "close": 15.56, "volume": 1885786.0}, {"date": "2022-05-18", "close": 15.14, "volume": 2754760.0}, {"date": "2022-05-19", "close": 15.8, "volume": 2262755.0}, {"date": "2022-05-20", "close": 15.88, "volume": 1840036.0}, {"date": "2022-05-23", "close": 15.69, "volume": 1118988.0}, {"date": "2022-05-24", "close": 13.86, "volume": 2363623.0}, {"date": "2022-05-25", "close": 14.16, "volume": 2795501.0}, {"date": "2022-05-26", "close": 14.52, "volume": 1680046.0}, {"date": "2022-05-27", "close": 16.09, "volume": 1692671.0}, {"date": "2022-05-31", "close": 15.76, "volume": 4232708.0}, {"date": "2022-06-01", "close": 15.32, "volume": 2890574.0}, {"date": "2022-06-02", "close": 16.25, "volume": 2190413.0}, {"date": "2022-06-03", "close": 15.36, "volume": 2093898.0}, {"date": "2022-06-06", "close": 15.48, "volume": 4294686.0}, {"date": "2022-06-07", "close": 15.08, "volume": 5189375.0}, {"date": "2022-06-08", "close": 15.65, "volume": 2409883.0}, {"date": "2022-06-09", "close": 14.32, "volume": 4537660.0}, {"date": "2022-06-10", "close": 12.35, "volume": 7314181.0}, {"date": "2022-06-13", "close": 11.34, "volume": 4372363.0}, {"date": "2022-06-14", "close": 11.0, "volume": 4247283.0}, {"date": "2022-06-15", "close": 11.19, "volume": 6317026.0}, {"date": "2022-06-16", "close": 10.88, "volume": 5358638.0}, {"date": "2022-06-17", "close": 11.3, "volume": 8844005.0}, {"date": "2022-06-21", "close": 11.45, "volume": 3311042.0}, {"date": "2022-06-22", "close": 11.17, "volume": 2693452.0}, {"date": "2022-06-23", "close": 12.03, "volume": 2116568.0}, {"date": "2022-06-24", "close": 13.5, "volume": 4713441.0}, {"date": "2022-06-27", "close": 13.46, "volume": 2178624.0}, {"date": "2022-06-28", "close": 13.08, "volume": 2686078.0}, {"date": "2022-06-29", "close": 13.08, "volume": 1279026.0}, {"date": "2022-06-30", "close": 13.15, "volume": 2527908.0}, {"date": "2022-07-01", "close": 13.47, "volume": 1877660.0}, {"date": "2022-07-05", "close": 14.77, "volume": 2517082.0}, {"date": "2022-07-06", "close": 14.86, "volume": 5605175.0}, {"date": "2022-07-07", "close": 15.22, "volume": 2779584.0}, {"date": "2022-07-08", "close": 15.28, "volume": 925199.0}, {"date": "2022-07-11", "close": 14.89, "volume": 1335877.0}, {"date": "2022-07-12", "close": 13.12, "volume": 7518394.0}, {"date": "2022-07-13", "close": 12.77, "volume": 3526961.0}, {"date": "2022-07-14", "close": 11.99, "volume": 3160215.0}, {"date": "2022-07-15", "close": 12.25, "volume": 3299971.0}, {"date": "2022-07-18", "close": 12.64, "volume": 3551701.0}, {"date": "2022-07-19", "close": 12.83, "volume": 2667144.0}, {"date": "2022-07-20", "close": 13.75, "volume": 3373835.0}, {"date": "2022-07-21", "close": 13.81, "volume": 1872005.0}, {"date": "2022-07-22", "close": 13.03, "volume": 1193351.0}, {"date": "2022-07-25", "close": 12.51, "volume": 1194796.0}, {"date": "2022-07-26", "close": 11.72, "volume": 1637059.0}, {"date": "2022-07-27", "close": 12.5, "volume": 1397331.0}, {"date": "2022-07-28", "close": 12.83, "volume": 1564100.0}, {"date": "2022-07-29", "close": 13.11, "volume": 1510979.0}, {"date": "2022-08-01", "close": 13.47, "volume": 2400108.0}, {"date": "2022-08-02", "close": 13.95, "volume": 2505442.0}, {"date": "2022-08-03", "close": 15.12, "volume": 4198117.0}, {"date": "2022-08-04", "close": 15.4, "volume": 2263518.0}, {"date": "2022-08-05", "close": 15.31, "volume": 2029491.0}, {"date": "2022-08-08", "close": 15.9, "volume": 2278646.0}, {"date": "2022-08-09", "close": 15.01, "volume": 2745756.0}, {"date": "2022-08-10", "close": 16.45, "volume": 3101383.0}, {"date": "2022-08-11", "close": 16.33, "volume": 3232177.0}, {"date": "2022-08-12", "close": 16.83, "volume": 2336123.0}, {"date": "2022-08-15", "close": 16.37, "volume": 2362655.0}, {"date": "2022-08-16", "close": 16.38, "volume": 2094649.0}, {"date": "2022-08-17", "close": 15.77, "volume": 1430720.0}, {"date": "2022-08-18", "close": 15.65, "volume": 1237771.0}, {"date": "2022-08-19", "close": 14.39, "volume": 2776424.0}, {"date": "2022-08-22", "close": 13.63, "volume": 2487349.0}, {"date": "2022-08-23", "close": 13.99, "volume": 2592872.0}, {"date": "2022-08-24", "close": 14.16, "volume": 1429737.0}, {"date": "2022-08-25", "close": 14.57, "volume": 1213709.0}, {"date": "2022-08-26", "close": 13.99, "volume": 1438966.0}, {"date": "2022-08-29", "close": 13.48, "volume": 1247930.0}, {"date": "2022-08-30", "close": 13.5, "volume": 1025280.0}, {"date": "2022-08-31", "close": 13.61, "volume": 1584380.0}, {"date": "2022-09-01", "close": 13.38, "volume": 1609907.0}, {"date": "2022-09-02", "close": 13.3, "volume": 1329081.0}, {"date": "2022-09-06", "close": 13.4, "volume": 1478788.0}, {"date": "2022-09-07", "close": 13.36, "volume": 1732941.0}, {"date": "2022-09-08", "close": 13.87, "volume": 1164963.0}, {"date": "2022-09-09", "close": 14.47, "volume": 1374796.0}, {"date": "2022-09-12", "close": 15.12, "volume": 1971500.0}, {"date": "2022-09-13", "close": 14.41, "volume": 1640794.0}, {"date": "2022-09-14", "close": 15.84, "volume": 5765186.0}, {"date": "2022-09-15", "close": 15.61, "volume": 3280204.0}, {"date": "2022-09-16", "close": 14.78, "volume": 5265633.0}, {"date": "2022-09-19", "close": 14.85, "volume": 2032072.0}, {"date": "2022-09-20", "close": 14.54, "volume": 2085904.0}, {"date": "2022-09-21", "close": 14.04, "volume": 1324719.0}, {"date": "2022-09-22", "close": 13.39, "volume": 1590625.0}, {"date": "2022-09-23", "close": 13.27, "volume": 1031425.0}, {"date": "2022-09-26", "close": 12.91, "volume": 950361.0}, {"date": "2022-09-27", "close": 13.52, "volume": 1145831.0}, {"date": "2022-09-28", "close": 14.23, "volume": 1170291.0}, {"date": "2022-09-29", "close": 13.5, "volume": 761451.0}, {"date": "2022-09-30", "close": 12.97, "volume": 1085691.0}, {"date": "2022-10-03", "close": 13.9, "volume": 1563685.0}, {"date": "2022-10-04", "close": 14.87, "volume": 1505356.0}, {"date": "2022-10-05", "close": 14.93, "volume": 867863.0}, {"date": "2022-10-06", "close": 14.67, "volume": 1284669.0}, {"date": "2022-10-07", "close": 13.66, "volume": 1195524.0}, {"date": "2022-10-10", "close": 12.85, "volume": 933227.0}, {"date": "2022-10-11", "close": 12.94, "volume": 1204773.0}, {"date": "2022-10-12", "close": 12.92, "volume": 954976.0}, {"date": "2022-10-13", "close": 12.98, "volume": 1419407.0}, {"date": "2022-10-14", "close": 12.52, "volume": 1483301.0}, {"date": "2022-10-17", "close": 13.41, "volume": 912858.0}, {"date": "2022-10-18", "close": 13.69, "volume": 916927.0}, {"date": "2022-10-19", "close": 12.99, "volume": 1006565.0}, {"date": "2022-10-20", "close": 13.07, "volume": 803433.0}, {"date": "2022-10-21", "close": 13.23, "volume": 651883.0}, {"date": "2022-10-24", "close": 12.79, "volume": 1347771.0}, {"date": "2022-10-25", "close": 13.84, "volume": 897252.0}, {"date": "2022-10-26", "close": 13.16, "volume": 927000.0}, {"date": "2022-10-27", "close": 13.68, "volume": 1373887.0}, {"date": "2022-10-28", "close": 13.78, "volume": 623698.0}, {"date": "2022-10-31", "close": 13.59, "volume": 1486983.0}, {"date": "2022-11-01", "close": 13.16, "volume": 1357052.0}, {"date": "2022-11-02", "close": 12.24, "volume": 1925917.0}, {"date": "2022-11-03", "close": 12.49, "volume": 1088723.0}, {"date": "2022-11-04", "close": 12.32, "volume": 1320688.0}, {"date": "2022-11-07", "close": 12.93, "volume": 1533729.0}, {"date": "2022-11-08", "close": 13.55, "volume": 1183126.0}, {"date": "2022-11-09", "close": 12.8, "volume": 1168950.0}, {"date": "2022-11-10", "close": 14.11, "volume": 1453933.0}, {"date": "2022-11-11", "close": 14.73, "volume": 1952474.0}, {"date": "2022-11-14", "close": 14.26, "volume": 874089.0}, {"date": "2022-11-15", "close": 14.85, "volume": 1107864.0}, {"date": "2022-11-16", "close": 13.96, "volume": 877454.0}, {"date": "2022-11-17", "close": 13.08, "volume": 502946.0}, {"date": "2022-11-18", "close": 12.97, "volume": 586533.0}, {"date": "2022-11-21", "close": 12.75, "volume": 1411648.0}, {"date": "2022-11-22", "close": 13.03, "volume": 854491.0}, {"date": "2022-11-23", "close": 13.93, "volume": 871130.0}, {"date": "2022-11-25", "close": 14.0, "volume": 758848.0}, {"date": "2022-11-28", "close": 14.28, "volume": 1949516.0}, {"date": "2022-11-29", "close": 14.05, "volume": 1755123.0}, {"date": "2022-11-30", "close": 14.78, "volume": 1674806.0}, {"date": "2022-12-01", "close": 15.19, "volume": 1310694.0}, {"date": "2022-12-02", "close": 15.19, "volume": 873361.0}, {"date": "2022-12-05", "close": 14.22, "volume": 1442807.0}, {"date": "2022-12-06", "close": 13.78, "volume": 1422707.0}, {"date": "2022-12-07", "close": 14.01, "volume": 1185575.0}, {"date": "2022-12-08", "close": 14.88, "volume": 2075219.0}, {"date": "2022-12-09", "close": 14.72, "volume": 1149395.0}, {"date": "2022-12-12", "close": 15.58, "volume": 1565895.0}, {"date": "2022-12-13", "close": 14.96, "volume": 2142894.0}, {"date": "2022-12-14", "close": 15.15, "volume": 1645887.0}, {"date": "2022-12-15", "close": 14.63, "volume": 1292093.0}, {"date": "2022-12-16", "close": 14.68, "volume": 2940529.0}, {"date": "2022-12-19", "close": 14.06, "volume": 1946709.0}, {"date": "2022-12-20", "close": 14.5, "volume": 1508288.0}, {"date": "2022-12-21", "close": 14.61, "volume": 867817.0}, {"date": "2022-12-22", "close": 14.06, "volume": 908858.0}, {"date": "2022-12-23", "close": 13.84, "volume": 940318.0}, {"date": "2022-12-27", "close": 13.78, "volume": 529853.0}, {"date": "2022-12-28", "close": 13.76, "volume": 451042.0}, {"date": "2022-12-29", "close": 14.52, "volume": 1132679.0}, {"date": "2022-12-30", "close": 14.71, "volume": 875006.0}, {"date": "2023-01-03", "close": 14.83, "volume": 1051466.0}, {"date": "2023-01-04", "close": 14.91, "volume": 1392959.0}, {"date": "2023-01-05", "close": 14.32, "volume": 1607367.0}, {"date": "2023-01-06", "close": 14.25, "volume": 964560.0}, {"date": "2023-01-09", "close": 14.35, "volume": 2010419.0}, {"date": "2023-01-10", "close": 14.31, "volume": 1432032.0}, {"date": "2023-01-11", "close": 14.56, "volume": 1769314.0}, {"date": "2023-01-12", "close": 14.91, "volume": 2594650.0}, {"date": "2023-01-13", "close": 15.07, "volume": 1470980.0}, {"date": "2023-01-17", "close": 16.2, "volume": 2016048.0}, {"date": "2023-01-18", "close": 15.72, "volume": 1560389.0}, {"date": "2023-01-19", "close": 15.17, "volume": 1389235.0}, {"date": "2023-01-20", "close": 15.0, "volume": 1225129.0}, {"date": "2023-01-23", "close": 15.23, "volume": 2172685.0}, {"date": "2023-01-24", "close": 15.31, "volume": 1183413.0}, {"date": "2023-01-25", "close": 15.32, "volume": 1495450.0}, {"date": "2023-01-26", "close": 15.95, "volume": 1378053.0}, {"date": "2023-01-27", "close": 16.89, "volume": 1689140.0}, {"date": "2023-01-30", "close": 16.27, "volume": 1866966.0}, {"date": "2023-01-31", "close": 16.18, "volume": 3197571.0}, {"date": "2023-02-01", "close": 16.96, "volume": 2936062.0}, {"date": "2023-02-02", "close": 17.57, "volume": 2556954.0}, {"date": "2023-02-03", "close": 16.26, "volume": 1656871.0}, {"date": "2023-02-06", "close": 16.27, "volume": 2442846.0}, {"date": "2023-02-07", "close": 16.39, "volume": 1859908.0}, {"date": "2023-02-08", "close": 16.93, "volume": 3666258.0}, {"date": "2023-02-09", "close": 15.79, "volume": 4542476.0}, {"date": "2023-02-10", "close": 15.82, "volume": 2109140.0}, {"date": "2023-02-13", "close": 15.97, "volume": 1157802.0}, {"date": "2023-02-14", "close": 16.58, "volume": 1061854.0}, {"date": "2023-02-15", "close": 16.56, "volume": 1843435.0}, {"date": "2023-02-16", "close": 15.77, "volume": 1564446.0}, {"date": "2023-02-17", "close": 15.76, "volume": 1269685.0}, {"date": "2023-02-21", "close": 15.3, "volume": 899198.0}, {"date": "2023-02-22", "close": 15.31, "volume": 629913.0}, {"date": "2023-02-23", "close": 15.34, "volume": 634062.0}, {"date": "2023-02-24", "close": 14.89, "volume": 848670.0}, {"date": "2023-02-27", "close": 14.9, "volume": 1056868.0}, {"date": "2023-02-28", "close": 14.94, "volume": 1688736.0}, {"date": "2023-03-01", "close": 14.5, "volume": 1638762.0}, {"date": "2023-03-02", "close": 14.76, "volume": 1884721.0}, {"date": "2023-03-03", "close": 15.56, "volume": 2045179.0}, {"date": "2023-03-06", "close": 15.59, "volume": 1284742.0}, {"date": "2023-03-07", "close": 15.51, "volume": 2194302.0}, {"date": "2023-03-08", "close": 15.4, "volume": 779079.0}, {"date": "2023-03-09", "close": 14.62, "volume": 1243246.0}, {"date": "2023-03-10", "close": 13.64, "volume": 2454310.0}, {"date": "2023-03-13", "close": 14.01, "volume": 1770306.0}, {"date": "2023-03-14", "close": 14.43, "volume": 2328088.0}, {"date": "2023-03-15", "close": 14.3, "volume": 2039669.0}, {"date": "2023-03-16", "close": 14.01, "volume": 1910215.0}, {"date": "2023-03-17", "close": 13.73, "volume": 1707082.0}, {"date": "2023-03-20", "close": 13.51, "volume": 2665432.0}, {"date": "2023-03-21", "close": 13.95, "volume": 1671826.0}, {"date": "2023-03-22", "close": 13.42, "volume": 1116833.0}, {"date": "2023-03-23", "close": 13.84, "volume": 1393990.0}, {"date": "2023-03-24", "close": 13.84, "volume": 1924557.0}, {"date": "2023-03-27", "close": 13.84, "volume": 934727.0}, {"date": "2023-03-28", "close": 14.05, "volume": 1306901.0}, {"date": "2023-03-29", "close": 14.44, "volume": 1087391.0}, {"date": "2023-03-30", "close": 14.74, "volume": 1020899.0}, {"date": "2023-03-31", "close": 15.36, "volume": 1940902.0}, {"date": "2023-04-03", "close": 15.22, "volume": 833151.0}, {"date": "2023-04-04", "close": 15.17, "volume": 919868.0}, {"date": "2023-04-05", "close": 14.54, "volume": 1610435.0}, {"date": "2023-04-06", "close": 14.81, "volume": 646541.0}, {"date": "2023-04-10", "close": 14.77, "volume": 1054238.0}, {"date": "2023-04-11", "close": 14.41, "volume": 1647749.0}, {"date": "2023-04-12", "close": 14.13, "volume": 1668657.0}, {"date": "2023-04-13", "close": 14.29, "volume": 681807.0}, {"date": "2023-04-14", "close": 13.99, "volume": 1387057.0}, {"date": "2023-04-17", "close": 14.69, "volume": 1049047.0}, {"date": "2023-04-18", "close": 14.7, "volume": 837504.0}, {"date": "2023-04-19", "close": 14.8, "volume": 1181295.0}, {"date": "2023-04-20", "close": 14.91, "volume": 951765.0}, {"date": "2023-04-21", "close": 15.1, "volume": 922515.0}, {"date": "2023-04-24", "close": 14.33, "volume": 1402078.0}, {"date": "2023-04-25", "close": 13.45, "volume": 1934200.0}, {"date": "2023-04-26", "close": 13.7, "volume": 1426203.0}, {"date": "2023-04-27", "close": 13.78, "volume": 836786.0}, {"date": "2023-04-28", "close": 13.36, "volume": 1437378.0}, {"date": "2023-05-01", "close": 13.28, "volume": 2653926.0}, {"date": "2023-05-02", "close": 12.85, "volume": 2511759.0}, {"date": "2023-05-03", "close": 12.89, "volume": 5752458.0}, {"date": "2023-05-04", "close": 12.58, "volume": 3221221.0}, {"date": "2023-05-05", "close": 13.13, "volume": 2208008.0}, {"date": "2023-05-08", "close": 13.48, "volume": 1275502.0}, {"date": "2023-05-09", "close": 13.43, "volume": 1399296.0}, {"date": "2023-05-10", "close": 13.65, "volume": 974350.0}, {"date": "2023-05-11", "close": 13.68, "volume": 881210.0}, {"date": "2023-05-12", "close": 14.1, "volume": 2290807.0}, {"date": "2023-05-15", "close": 14.74, "volume": 2092256.0}, {"date": "2023-05-16", "close": 14.4, "volume": 1155407.0}, {"date": "2023-05-17", "close": 14.61, "volume": 1497781.0}, {"date": "2023-05-18", "close": 15.34, "volume": 1940123.0}, {"date": "2023-05-19", "close": 15.34, "volume": 2703915.0}, {"date": "2023-05-22", "close": 15.6, "volume": 1550739.0}, {"date": "2023-05-23", "close": 15.23, "volume": 3072275.0}, {"date": "2023-05-24", "close": 15.13, "volume": 1916764.0}, {"date": "2023-05-25", "close": 14.44, "volume": 3574897.0}, {"date": "2023-05-26", "close": 14.66, "volume": 1733391.0}, {"date": "2023-05-30", "close": 14.85, "volume": 1442052.0}, {"date": "2023-05-31", "close": 15.76, "volume": 3601044.0}, {"date": "2023-06-01", "close": 15.48, "volume": 2144462.0}, {"date": "2023-06-02", "close": 15.66, "volume": 2081126.0}, {"date": "2023-06-05", "close": 15.76, "volume": 1529129.0}, {"date": "2023-06-06", "close": 16.13, "volume": 1856216.0}, {"date": "2023-06-07", "close": 15.91, "volume": 1459409.0}, {"date": "2023-06-08", "close": 15.7, "volume": 1662342.0}, {"date": "2023-06-09", "close": 15.67, "volume": 2648779.0}, {"date": "2023-06-12", "close": 16.17, "volume": 1957582.0}, {"date": "2023-06-13", "close": 16.73, "volume": 2923138.0}, {"date": "2023-06-14", "close": 17.13, "volume": 3582506.0}, {"date": "2023-06-15", "close": 17.22, "volume": 2681585.0}, {"date": "2023-06-16", "close": 16.72, "volume": 3201003.0}, {"date": "2023-06-20", "close": 16.94, "volume": 2836852.0}, {"date": "2023-06-21", "close": 16.31, "volume": 1947155.0}, {"date": "2023-06-22", "close": 16.52, "volume": 1551301.0}, {"date": "2023-06-23", "close": 16.21, "volume": 24063280.0}, {"date": "2023-06-26", "close": 15.88, "volume": 1630070.0}, {"date": "2023-06-27", "close": 16.7, "volume": 1880506.0}, {"date": "2023-06-28", "close": 17.2, "volume": 3430496.0}, {"date": "2023-06-29", "close": 17.6, "volume": 2208548.0}, {"date": "2023-06-30", "close": 17.58, "volume": 2894776.0}, {"date": "2023-07-03", "close": 17.61, "volume": 1289427.0}, {"date": "2023-07-05", "close": 16.5, "volume": 3302796.0}, {"date": "2023-07-06", "close": 16.17, "volume": 3844953.0}, {"date": "2023-07-07", "close": 16.3, "volume": 2319979.0}, {"date": "2023-07-10", "close": 16.54, "volume": 1765395.0}, {"date": "2023-07-11", "close": 17.09, "volume": 1727188.0}, {"date": "2023-07-12", "close": 17.41, "volume": 2209377.0}, {"date": "2023-07-13", "close": 17.65, "volume": 1719393.0}, {"date": "2023-07-14", "close": 17.56, "volume": 1561769.0}, {"date": "2023-07-17", "close": 17.62, "volume": 2756914.0}, {"date": "2023-07-18", "close": 17.66, "volume": 1805626.0}, {"date": "2023-07-19", "close": 18.08, "volume": 2187884.0}, {"date": "2023-07-20", "close": 17.55, "volume": 2252627.0}, {"date": "2023-07-21", "close": 16.97, "volume": 2442296.0}, {"date": "2023-07-24", "close": 16.81, "volume": 1419637.0}, {"date": "2023-07-25", "close": 17.0, "volume": 1042702.0}, {"date": "2023-07-26", "close": 17.41, "volume": 1154308.0}, {"date": "2023-07-27", "close": 17.29, "volume": 1339219.0}, {"date": "2023-07-28", "close": 17.62, "volume": 1168998.0}, {"date": "2023-07-31", "close": 18.66, "volume": 2320607.0}, {"date": "2023-08-01", "close": 18.24, "volume": 2344010.0}, {"date": "2023-08-02", "close": 21.61, "volume": 13684040.0}, {"date": "2023-08-03", "close": 21.38, "volume": 6010637.0}, {"date": "2023-08-04", "close": 20.92, "volume": 3053562.0}, {"date": "2023-08-07", "close": 21.71, "volume": 2686569.0}, {"date": "2023-08-08", "close": 21.45, "volume": 3032474.0}, {"date": "2023-08-09", "close": 21.9, "volume": 2687159.0}, {"date": "2023-08-10", "close": 22.5, "volume": 3571425.0}, {"date": "2023-08-11", "close": 22.48, "volume": 2466331.0}, {"date": "2023-08-14", "close": 22.76, "volume": 1986083.0}, {"date": "2023-08-15", "close": 22.41, "volume": 1804605.0}, {"date": "2023-08-16", "close": 22.08, "volume": 2715253.0}, {"date": "2023-08-17", "close": 21.1, "volume": 2050278.0}, {"date": "2023-08-18", "close": 21.45, "volume": 2813183.0}, {"date": "2023-08-21", "close": 21.04, "volume": 2403573.0}, {"date": "2023-08-22", "close": 20.9, "volume": 3099159.0}, {"date": "2023-08-23", "close": 20.79, "volume": 3143881.0}, {"date": "2023-08-24", "close": 20.67, "volume": 2006767.0}, {"date": "2023-08-25", "close": 21.15, "volume": 3946900.0}, {"date": "2023-08-28", "close": 21.2, "volume": 2179925.0}, {"date": "2023-08-29", "close": 21.39, "volume": 3060771.0}, {"date": "2023-08-30", "close": 21.89, "volume": 3440381.0}, {"date": "2023-08-31", "close": 21.87, "volume": 2240484.0}, {"date": "2023-09-01", "close": 22.3, "volume": 2524505.0}, {"date": "2023-09-05", "close": 22.23, "volume": 3710890.0}, {"date": "2023-09-06", "close": 22.94, "volume": 4376193.0}, {"date": "2023-09-07", "close": 23.12, "volume": 5214158.0}, {"date": "2023-09-08", "close": 21.9, "volume": 3438339.0}, {"date": "2023-09-11", "close": 22.23, "volume": 2453210.0}, {"date": "2023-09-12", "close": 21.68, "volume": 2028424.0}, {"date": "2023-09-13", "close": 20.95, "volume": 4582383.0}, {"date": "2023-09-14", "close": 20.56, "volume": 3078644.0}, {"date": "2023-09-15", "close": 20.01, "volume": 4310242.0}, {"date": "2023-09-18", "close": 19.89, "volume": 3308742.0}, {"date": "2023-09-19", "close": 19.98, "volume": 2362741.0}, {"date": "2023-09-20", "close": 20.09, "volume": 1784307.0}, {"date": "2023-09-21", "close": 19.5, "volume": 2505485.0}, {"date": "2023-09-22", "close": 19.38, "volume": 1598730.0}, {"date": "2023-09-25", "close": 19.41, "volume": 1554245.0}, {"date": "2023-09-26", "close": 18.72, "volume": 1438491.0}, {"date": "2023-09-27", "close": 19.295, "volume": 2162061.0}, {"date": "2023-09-28", "close": 19.56, "volume": 1188018.0}, {"date": "2023-09-29", "close": 19.92, "volume": 2358179.0}, {"date": "2023-10-02", "close": 19.37, "volume": 2173593.0}, {"date": "2023-10-03", "close": 18.6, "volume": 1682959.0}, {"date": "2023-10-04", "close": 18.91, "volume": 1693024.0}, {"date": "2023-10-05", "close": 18.82, "volume": 1662276.0}, {"date": "2023-10-06", "close": 19.51, "volume": 2420372.0}, {"date": "2023-10-09", "close": 19.1, "volume": 1306987.0}, {"date": "2023-10-10", "close": 18.7, "volume": 1846317.0}, {"date": "2023-10-11", "close": 18.7, "volume": 1891997.0}, {"date": "2023-10-12", "close": 17.92, "volume": 1866001.0}, {"date": "2023-10-13", "close": 17.74, "volume": 1167121.0}, {"date": "2023-10-16", "close": 18.58, "volume": 2503247.0}, {"date": "2023-10-17", "close": 19.05, "volume": 3302628.0}, {"date": "2023-10-18", "close": 18.92, "volume": 2116005.0}, {"date": "2023-10-19", "close": 18.96, "volume": 2253239.0}, {"date": "2023-10-20", "close": 18.55, "volume": 2228029.0}, {"date": "2023-10-23", "close": 18.29, "volume": 2415232.0}, {"date": "2023-10-24", "close": 18.63, "volume": 2377218.0}, {"date": "2023-10-25", "close": 17.71, "volume": 2009804.0}, {"date": "2023-10-26", "close": 17.67, "volume": 2099721.0}, {"date": "2023-10-27", "close": 17.67, "volume": 1582869.0}, {"date": "2023-10-30", "close": 17.62, "volume": 2382288.0}, {"date": "2023-10-31", "close": 17.94, "volume": 3857129.0}, {"date": "2023-11-01", "close": 17.55, "volume": 4552107.0}, {"date": "2023-11-02", "close": 18.24, "volume": 2365743.0}, {"date": "2023-11-03", "close": 19.0, "volume": 2664121.0}, {"date": "2023-11-06", "close": 18.32, "volume": 1798915.0}, {"date": "2023-11-07", "close": 18.92, "volume": 2077916.0}, {"date": "2023-11-08", "close": 18.25, "volume": 3652279.0}, {"date": "2023-11-09", "close": 17.05, "volume": 3394505.0}, {"date": "2023-11-10", "close": 17.45, "volume": 2186281.0}, {"date": "2023-11-13", "close": 17.18, "volume": 1840437.0}, {"date": "2023-11-14", "close": 18.32, "volume": 2398026.0}, {"date": "2023-11-15", "close": 18.17, "volume": 2988324.0}, {"date": "2023-11-16", "close": 17.76, "volume": 1931142.0}, {"date": "2023-11-17", "close": 18.56, "volume": 2523469.0}, {"date": "2023-11-20", "close": 18.92, "volume": 1919954.0}, {"date": "2023-11-21", "close": 18.75, "volume": 1682489.0}, {"date": "2023-11-22", "close": 18.89, "volume": 1650891.0}, {"date": "2023-11-24", "close": 18.89, "volume": 504004.0}, {"date": "2023-11-27", "close": 18.96, "volume": 1392382.0}, {"date": "2023-11-28", "close": 19.49, "volume": 2598647.0}, {"date": "2023-11-29", "close": 20.45, "volume": 3692109.0}, {"date": "2023-11-30", "close": 20.02, "volume": 2535489.0}, {"date": "2023-12-01", "close": 21.21, "volume": 3719759.0}, {"date": "2023-12-04", "close": 20.63, "volume": 2398208.0}, {"date": "2023-12-05", "close": 20.88, "volume": 1773987.0}, {"date": "2023-12-06", "close": 20.5, "volume": 1402387.0}, {"date": "2023-12-07", "close": 20.07, "volume": 2173580.0}, {"date": "2023-12-08", "close": 20.26, "volume": 1033316.0}, {"date": "2023-12-11", "close": 20.53, "volume": 1863818.0}, {"date": "2023-12-12", "close": 21.24, "volume": 2647727.0}, {"date": "2023-12-13", "close": 22.19, "volume": 4555924.0}, {"date": "2023-12-14", "close": 23.54, "volume": 5003208.0}, {"date": "2023-12-15", "close": 24.15, "volume": 5049629.0}, {"date": "2023-12-18", "close": 24.19, "volume": 2591707.0}, {"date": "2023-12-19", "close": 24.48, "volume": 2877999.0}, {"date": "2023-12-20", "close": 23.56, "volume": 2050133.0}, {"date": "2023-12-21", "close": 24.08, "volume": 1660450.0}, {"date": "2023-12-22", "close": 23.96, "volume": 1082866.0}, {"date": "2023-12-26", "close": 23.84, "volume": 1283677.0}, {"date": "2023-12-27", "close": 23.73, "volume": 1356380.0}, {"date": "2023-12-28", "close": 24.0, "volume": 1451144.0}, {"date": "2023-12-29", "close": 23.49, "volume": 1720455.0}, {"date": "2024-01-02", "close": 22.08, "volume": 2803726.0}, {"date": "2024-01-03", "close": 21.51, "volume": 3342901.0}, {"date": "2024-01-04", "close": 21.47, "volume": 2805511.0}, {"date": "2024-01-05", "close": 21.91, "volume": 1685334.0}, {"date": "2024-01-08", "close": 22.7, "volume": 2474017.0}, {"date": "2024-01-09", "close": 22.86, "volume": 1513432.0}, {"date": "2024-01-10", "close": 23.32, "volume": 2028093.0}, {"date": "2024-01-11", "close": 23.47, "volume": 1899402.0}, {"date": "2024-01-12", "close": 23.59, "volume": 2261138.0}, {"date": "2024-01-16", "close": 23.28, "volume": 2000185.0}, {"date": "2024-01-17", "close": 22.38, "volume": 2205782.0}, {"date": "2024-01-18", "close": 22.3, "volume": 1675613.0}, {"date": "2024-01-19", "close": 21.24, "volume": 4919625.0}, {"date": "2024-01-22", "close": 21.97, "volume": 2685408.0}, {"date": "2024-01-23", "close": 21.98, "volume": 2115289.0}, {"date": "2024-01-24", "close": 21.66, "volume": 2784306.0}, {"date": "2024-01-25", "close": 21.89, "volume": 3308020.0}, {"date": "2024-01-26", "close": 22.14, "volume": 2480577.0}, {"date": "2024-01-29", "close": 23.29, "volume": 2112767.0}, {"date": "2024-01-30", "close": 23.12, "volume": 1588329.0}, {"date": "2024-01-31", "close": 22.2, "volume": 2534215.0}, {"date": "2024-02-01", "close": 22.76, "volume": 2531111.0}, {"date": "2024-02-02", "close": 22.33, "volume": 3317995.0}, {"date": "2024-02-05", "close": 21.66, "volume": 2323751.0}, {"date": "2024-02-06", "close": 21.82, "volume": 3774726.0}, {"date": "2024-02-07", "close": 21.15, "volume": 9091835.0}, {"date": "2024-02-08", "close": 21.36, "volume": 3218600.0}, {"date": "2024-02-09", "close": 21.71, "volume": 2711340.0}, {"date": "2024-02-12", "close": 21.58, "volume": 3359189.0}, {"date": "2024-02-13", "close": 20.74, "volume": 2772076.0}, {"date": "2024-02-14", "close": 21.27, "volume": 1737785.0}, {"date": "2024-02-15", "close": 20.71, "volume": 2651570.0}, {"date": "2024-02-16", "close": 20.69, "volume": 2186665.0}, {"date": "2024-02-20", "close": 20.95, "volume": 2221510.0}, {"date": "2024-02-21", "close": 20.33, "volume": 1983794.0}, {"date": "2024-02-22", "close": 20.14, "volume": 2078799.0}, {"date": "2024-02-23", "close": 20.25, "volume": 1461867.0}, {"date": "2024-02-26", "close": 20.43, "volume": 2482503.0}, {"date": "2024-02-27", "close": 20.88, "volume": 2786194.0}, {"date": "2024-02-28", "close": 20.11, "volume": 4140156.0}, {"date": "2024-02-29", "close": 20.44, "volume": 3147796.0}, {"date": "2024-03-01", "close": 20.26, "volume": 2423904.0}, {"date": "2024-03-04", "close": 19.72, "volume": 1634458.0}, {"date": "2024-03-05", "close": 18.37, "volume": 3976032.0}, {"date": "2024-03-06", "close": 18.64, "volume": 2751604.0}, {"date": "2024-03-07", "close": 18.55, "volume": 2981272.0}, {"date": "2024-03-08", "close": 18.63, "volume": 2082377.0}, {"date": "2024-03-11", "close": 19.09, "volume": 3129146.0}, {"date": "2024-03-12", "close": 18.66, "volume": 1542232.0}, {"date": "2024-03-13", "close": 18.74, "volume": 1678292.0}, {"date": "2024-03-14", "close": 18.03, "volume": 3337773.0}, {"date": "2024-03-15", "close": 17.77, "volume": 3051206.0}, {"date": "2024-03-18", "close": 17.97, "volume": 3183272.0}, {"date": "2024-03-19", "close": 18.35, "volume": 4093439.0}, {"date": "2024-03-20", "close": 18.59, "volume": 2391987.0}, {"date": "2024-03-21", "close": 18.5, "volume": 2070041.0}, {"date": "2024-03-22", "close": 18.29, "volume": 1604744.0}, {"date": "2024-03-25", "close": 18.23, "volume": 1255548.0}, {"date": "2024-03-26", "close": 17.92, "volume": 1879588.0}, {"date": "2024-03-27", "close": 18.09, "volume": 1623523.0}, {"date": "2024-03-28", "close": 18.21, "volume": 1887909.0}, {"date": "2024-04-01", "close": 18.25, "volume": 3395661.0}, {"date": "2024-04-02", "close": 17.79, "volume": 2075310.0}, {"date": "2024-04-03", "close": 17.66, "volume": 1367314.0}, {"date": "2024-04-04", "close": 18.01, "volume": 3715876.0}, {"date": "2024-04-05", "close": 18.17, "volume": 1698128.0}, {"date": "2024-04-08", "close": 18.64, "volume": 2392209.0}, {"date": "2024-04-09", "close": 18.76, "volume": 1816654.0}, {"date": "2024-04-10", "close": 17.96, "volume": 1867051.0}, {"date": "2024-04-11", "close": 18.28, "volume": 2188484.0}, {"date": "2024-04-12", "close": 17.96, "volume": 1934099.0}, {"date": "2024-04-15", "close": 17.1, "volume": 1839783.0}, {"date": "2024-04-16", "close": 17.3, "volume": 1560507.0}, {"date": "2024-04-17", "close": 17.69, "volume": 2187499.0}, {"date": "2024-04-18", "close": 17.65, "volume": 2359309.0}, {"date": "2024-04-19", "close": 17.59, "volume": 3974486.0}, {"date": "2024-04-22", "close": 18.16, "volume": 2019197.0}, {"date": "2024-04-23", "close": 18.35, "volume": 1534434.0}, {"date": "2024-04-24", "close": 18.52, "volume": 2332877.0}, {"date": "2024-04-25", "close": 18.56, "volume": 1561483.0}, {"date": "2024-04-26", "close": 18.44, "volume": 2779528.0}, {"date": "2024-04-29", "close": 18.42, "volume": 2421908.0}, {"date": "2024-04-30", "close": 17.85, "volume": 2290450.0}, {"date": "2024-05-01", "close": 18.25, "volume": 3567705.0}, {"date": "2024-05-02", "close": 14.67, "volume": 22956340.0}, {"date": "2024-05-03", "close": 14.03, "volume": 6974887.0}, {"date": "2024-05-06", "close": 14.13, "volume": 4229123.0}, {"date": "2024-05-07", "close": 14.26, "volume": 3732133.0}, {"date": "2024-05-08", "close": 13.82, "volume": 2337313.0}, {"date": "2024-05-09", "close": 13.83, "volume": 2583494.0}, {"date": "2024-05-10", "close": 13.71, "volume": 3421497.0}, {"date": "2024-05-13", "close": 13.74, "volume": 2062875.0}, {"date": "2024-05-14", "close": 13.75, "volume": 2010248.0}, {"date": "2024-05-15", "close": 13.94, "volume": 2352113.0}, {"date": "2024-05-16", "close": 13.84, "volume": 2057132.0}, {"date": "2024-05-17", "close": 13.64, "volume": 2587098.0}, {"date": "2024-05-20", "close": 14.14, "volume": 3144526.0}, {"date": "2024-05-21", "close": 13.74, "volume": 1609249.0}, {"date": "2024-05-22", "close": 13.75, "volume": 1767459.0}, {"date": "2024-05-23", "close": 13.29, "volume": 2409183.0}, {"date": "2024-05-24", "close": 13.24, "volume": 2482326.0}, {"date": "2024-05-28", "close": 13.37, "volume": 3233979.0}, {"date": "2024-05-29", "close": 13.65, "volume": 2310046.0}, {"date": "2024-05-30", "close": 13.16, "volume": 3734756.0}, {"date": "2024-05-31", "close": 12.88, "volume": 4325161.0}, {"date": "2024-06-03", "close": 12.74, "volume": 3647556.0}, {"date": "2024-06-04", "close": 12.67, "volume": 1951285.0}, {"date": "2024-06-05", "close": 12.89, "volume": 1668920.0}, {"date": "2024-06-06", "close": 13.03, "volume": 1723480.0}, {"date": "2024-06-07", "close": 12.73, "volume": 1494281.0}, {"date": "2024-06-10", "close": 12.8, "volume": 1360316.0}, {"date": "2024-06-11", "close": 12.78, "volume": 1321409.0}, {"date": "2024-06-12", "close": 12.65, "volume": 2531611.0}, {"date": "2024-06-13", "close": 12.32, "volume": 1651296.0}, {"date": "2024-06-14", "close": 12.31, "volume": 1613378.0}, {"date": "2024-06-17", "close": 12.32, "volume": 1759668.0}, {"date": "2024-06-18", "close": 12.1, "volume": 1243238.0}, {"date": "2024-06-20", "close": 12.18, "volume": 2034620.0}, {"date": "2024-06-21", "close": 12.51, "volume": 4623236.0}, {"date": "2024-06-24", "close": 12.35, "volume": 1672954.0}, {"date": "2024-06-25", "close": 12.21, "volume": 1269718.0}, {"date": "2024-06-26", "close": 12.43, "volume": 1528324.0}, {"date": "2024-06-27", "close": 12.69, "volume": 1563333.0}, {"date": "2024-06-28", "close": 12.69, "volume": 8586209.0}, {"date": "2024-07-01", "close": 12.81, "volume": 1636777.0}, {"date": "2024-07-02", "close": 13.04, "volume": 2108442.0}, {"date": "2024-07-03", "close": 12.74, "volume": 822117.0}, {"date": "2024-07-05", "close": 12.87, "volume": 1162043.0}, {"date": "2024-07-08", "close": 12.7, "volume": 1363056.0}, {"date": "2024-07-09", "close": 12.32, "volume": 1754653.0}, {"date": "2024-07-10", "close": 12.38, "volume": 1694477.0}, {"date": "2024-07-11", "close": 12.76, "volume": 1611593.0}, {"date": "2024-07-12", "close": 12.9, "volume": 2247356.0}, {"date": "2024-07-15", "close": 13.41, "volume": 2973920.0}, {"date": "2024-07-16", "close": 13.63, "volume": 1938531.0}, {"date": "2024-07-17", "close": 13.47, "volume": 2152683.0}, {"date": "2024-07-18", "close": 13.19, "volume": 2277200.0}, {"date": "2024-07-19", "close": 13.09, "volume": 1559388.0}, {"date": "2024-07-22", "close": 13.11, "volume": 1300602.0}, {"date": "2024-07-23", "close": 13.17, "volume": 1524963.0}, {"date": "2024-07-24", "close": 12.72, "volume": 1767665.0}, {"date": "2024-07-25", "close": 13.24, "volume": 2729980.0}, {"date": "2024-07-26", "close": 13.5, "volume": 2920493.0}, {"date": "2024-07-29", "close": 13.31, "volume": 2334527.0}, {"date": "2024-07-30", "close": 13.28, "volume": 5088246.0}, {"date": "2024-07-31", "close": 12.5, "volume": 5437566.0}, {"date": "2024-08-01", "close": 11.97, "volume": 3284290.0}, {"date": "2024-08-02", "close": 11.67, "volume": 2266364.0}, {"date": "2024-08-05", "close": 11.31, "volume": 2675731.0}, {"date": "2024-08-06", "close": 11.15, "volume": 2909294.0}, {"date": "2024-08-07", "close": 11.04, "volume": 1846936.0}, {"date": "2024-08-08", "close": 11.28, "volume": 2010653.0}, {"date": "2024-08-09", "close": 11.25, "volume": 1964995.0}, {"date": "2024-08-12", "close": 11.16, "volume": 1746554.0}, {"date": "2024-08-13", "close": 11.24, "volume": 1559022.0}, {"date": "2024-08-14", "close": 11.07, "volume": 2316118.0}, {"date": "2024-08-15", "close": 11.35, "volume": 3124032.0}, {"date": "2024-08-16", "close": 11.48, "volume": 2053492.0}, {"date": "2024-08-19", "close": 11.75, "volume": 1623083.0}, {"date": "2024-08-20", "close": 12.13, "volume": 5493655.0}, {"date": "2024-08-21", "close": 12.0, "volume": 1314463.0}, {"date": "2024-08-22", "close": 11.59, "volume": 1157893.0}, {"date": "2024-08-23", "close": 11.95, "volume": 1601441.0}, {"date": "2024-08-26", "close": 12.14, "volume": 1157631.0}, {"date": "2024-08-27", "close": 12.14, "volume": 1263793.0}, {"date": "2024-08-28", "close": 11.63, "volume": 1727935.0}, {"date": "2024-08-29", "close": 11.72, "volume": 1440063.0}, {"date": "2024-08-30", "close": 11.68, "volume": 1722072.0}, {"date": "2024-09-03", "close": 11.53, "volume": 1882499.0}, {"date": "2024-09-04", "close": 11.55, "volume": 1543453.0}, {"date": "2024-09-05", "close": 11.49, "volume": 2186153.0}, {"date": "2024-09-06", "close": 11.35, "volume": 2173814.0}, {"date": "2024-09-09", "close": 11.55, "volume": 1614613.0}, {"date": "2024-09-10", "close": 11.23, "volume": 2697945.0}, {"date": "2024-09-11", "close": 11.19, "volume": 3301682.0}, {"date": "2024-09-12", "close": 11.19, "volume": 1345060.0}, {"date": "2024-09-13", "close": 11.32, "volume": 1821708.0}, {"date": "2024-09-16", "close": 11.12, "volume": 3544967.0}, {"date": "2024-09-17", "close": 11.27, "volume": 3536107.0}, {"date": "2024-09-18", "close": 11.16, "volume": 4650479.0}, {"date": "2024-09-19", "close": 11.57, "volume": 3362385.0}, {"date": "2024-09-20", "close": 11.33, "volume": 4058877.0}, {"date": "2024-09-23", "close": 11.25, "volume": 1781180.0}, {"date": "2024-09-24", "close": 11.31, "volume": 5288968.0}, {"date": "2024-09-25", "close": 10.96, "volume": 2473033.0}, {"date": "2024-09-26", "close": 11.04, "volume": 2940277.0}, {"date": "2024-09-27", "close": 11.44, "volume": 2930220.0}, {"date": "2024-09-30", "close": 11.48, "volume": 2562780.0}, {"date": "2024-10-01", "close": 11.2, "volume": 3303325.0}, {"date": "2024-10-02", "close": 11.01, "volume": 3359444.0}, {"date": "2024-10-03", "close": 10.88, "volume": 3156757.0}, {"date": "2024-10-04", "close": 11.24, "volume": 2031146.0}, {"date": "2024-10-07", "close": 11.02, "volume": 1957336.0}, {"date": "2024-10-08", "close": 11.04, "volume": 1640508.0}, {"date": "2024-10-09", "close": 11.21, "volume": 2218119.0}, {"date": "2024-10-10", "close": 11.16, "volume": 2944972.0}, {"date": "2024-10-11", "close": 11.47, "volume": 2540674.0}, {"date": "2024-10-14", "close": 11.39, "volume": 2714462.0}, {"date": "2024-10-15", "close": 11.51, "volume": 2984378.0}, {"date": "2024-10-16", "close": 11.3, "volume": 2448092.0}, {"date": "2024-10-17", "close": 11.28, "volume": 5545726.0}, {"date": "2024-10-18", "close": 11.3, "volume": 4138125.0}, {"date": "2024-10-21", "close": 11.28, "volume": 2531558.0}, {"date": "2024-10-22", "close": 11.4, "volume": 2488493.0}, {"date": "2024-10-23", "close": 11.16, "volume": 3457803.0}, {"date": "2024-10-24", "close": 11.6, "volume": 4664202.0}, {"date": "2024-10-25", "close": 11.62, "volume": 3840329.0}, {"date": "2024-10-28", "close": 11.69, "volume": 2515729.0}, {"date": "2024-10-29", "close": 11.79, "volume": 1905975.0}, {"date": "2024-10-30", "close": 11.87, "volume": 3846355.0}, {"date": "2024-10-31", "close": 11.7, "volume": 4763049.0}, {"date": "2024-11-01", "close": 12.05, "volume": 3554950.0}, {"date": "2024-11-04", "close": 12.23, "volume": 4461354.0}, {"date": "2024-11-05", "close": 12.44, "volume": 3880550.0}, {"date": "2024-11-06", "close": 13.09, "volume": 6352331.0}, {"date": "2024-11-07", "close": 16.82, "volume": 16531230.0}, {"date": "2024-11-08", "close": 16.44, "volume": 10459690.0}, {"date": "2024-11-11", "close": 16.51, "volume": 7317682.0}, {"date": "2024-11-12", "close": 16.5, "volume": 3161466.0}, {"date": "2024-11-13", "close": 16.63, "volume": 5519656.0}, {"date": "2024-11-14", "close": 16.32, "volume": 5242866.0}, {"date": "2024-11-15", "close": 15.73, "volume": 4760059.0}, {"date": "2024-11-18", "close": 15.01, "volume": 5396373.0}, {"date": "2024-11-19", "close": 14.99, "volume": 6235454.0}, {"date": "2024-11-20", "close": 15.28, "volume": 5605233.0}, {"date": "2024-11-21", "close": 16.54, "volume": 5101557.0}, {"date": "2024-11-22", "close": 16.54, "volume": 6450930.0}, {"date": "2024-11-25", "close": 16.45, "volume": 4792544.0}, {"date": "2024-11-26", "close": 16.32, "volume": 2964504.0}, {"date": "2024-11-27", "close": 15.83, "volume": 3996203.0}, {"date": "2024-11-29", "close": 15.99, "volume": 2210646.0}, {"date": "2024-12-02", "close": 16.1, "volume": 4470019.0}, {"date": "2024-12-03", "close": 15.98, "volume": 5377613.0}, {"date": "2024-12-04", "close": 16.35, "volume": 5047869.0}, {"date": "2024-12-05", "close": 16.09, "volume": 2298643.0}, {"date": "2024-12-06", "close": 16.61, "volume": 2902400.0}, {"date": "2024-12-09", "close": 16.82, "volume": 5701317.0}, {"date": "2024-12-10", "close": 16.41, "volume": 5723408.0}, {"date": "2024-12-11", "close": 16.96, "volume": 4291843.0}, {"date": "2024-12-12", "close": 16.89, "volume": 2893328.0}, {"date": "2024-12-13", "close": 16.55, "volume": 3449212.0}, {"date": "2024-12-16", "close": 17.02, "volume": 2926364.0}, {"date": "2024-12-17", "close": 16.79, "volume": 3101324.0}, {"date": "2024-12-18", "close": 15.66, "volume": 5678873.0}, {"date": "2024-12-19", "close": 15.4, "volume": 4591598.0}, {"date": "2024-12-20", "close": 15.33, "volume": 5463293.0}, {"date": "2024-12-23", "close": 15.59, "volume": 2697324.0}, {"date": "2024-12-24", "close": 15.9, "volume": 1110335.0}, {"date": "2024-12-26", "close": 16.06, "volume": 1743363.0}, {"date": "2024-12-27", "close": 15.94, "volume": 2548844.0}, {"date": "2024-12-30", "close": 16.0, "volume": 3291404.0}, {"date": "2024-12-31", "close": 16.17, "volume": 3800725.0}, {"date": "2025-01-02", "close": 15.9, "volume": 2828467.0}, {"date": "2025-01-03", "close": 16.07, "volume": 2902804.0}, {"date": "2025-01-06", "close": 16.33, "volume": 4116837.0}, {"date": "2025-01-07", "close": 16.13, "volume": 2557407.0}, {"date": "2025-01-08", "close": 16.15, "volume": 2465277.0}, {"date": "2025-01-10", "close": 15.59, "volume": 3275488.0}, {"date": "2025-01-13", "close": 15.6, "volume": 2056080.0}, {"date": "2025-01-14", "close": 16.13, "volume": 2865164.0}, {"date": "2025-01-15", "close": 16.77, "volume": 3439359.0}, {"date": "2025-01-16", "close": 17.46, "volume": 3399672.0}, {"date": "2025-01-17", "close": 17.44, "volume": 3355390.0}, {"date": "2025-01-21", "close": 17.44, "volume": 4192152.0}, {"date": "2025-01-22", "close": 17.27, "volume": 3071908.0}, {"date": "2025-01-23", "close": 18.04, "volume": 3479352.0}, {"date": "2025-01-24", "close": 18.3, "volume": 4374757.0}, {"date": "2025-01-27", "close": 17.99, "volume": 6073859.0}, {"date": "2025-01-28", "close": 19.75, "volume": 7873941.0}, {"date": "2025-01-29", "close": 19.3, "volume": 6946349.0}, {"date": "2025-01-30", "close": 18.6, "volume": 6125719.0}, {"date": "2025-01-31", "close": 18.6, "volume": 4522834.0}, {"date": "2025-02-03", "close": 18.46, "volume": 3940772.0}, {"date": "2025-02-04", "close": 18.49, "volume": 2760925.0}, {"date": "2025-02-05", "close": 18.5, "volume": 3237579.0}, {"date": "2025-02-06", "close": 18.36, "volume": 3650426.0}, {"date": "2025-02-07", "close": 17.89, "volume": 3071703.0}, {"date": "2025-02-10", "close": 18.3, "volume": 4710594.0}, {"date": "2025-02-11", "close": 17.86, "volume": 6933370.0}, {"date": "2025-02-12", "close": 17.8, "volume": 10455910.0}, {"date": "2025-02-13", "close": 17.43, "volume": 5166943.0}, {"date": "2025-02-14", "close": 17.05, "volume": 3844793.0}, {"date": "2025-02-18", "close": 17.6, "volume": 4166667.0}, {"date": "2025-02-19", "close": 17.65, "volume": 4526466.0}, {"date": "2025-02-20", "close": 18.12, "volume": 5459257.0}, {"date": "2025-02-21", "close": 17.31, "volume": 6763374.0}, {"date": "2025-02-24", "close": 17.2, "volume": 4280459.0}, {"date": "2025-02-25", "close": 17.01, "volume": 2742286.0}, {"date": "2025-02-26", "close": 17.31, "volume": 2481753.0}, {"date": "2025-02-27", "close": 17.07, "volume": 3394696.0}, {"date": "2025-02-28", "close": 17.06, "volume": 2498215.0}, {"date": "2025-03-03", "close": 16.33, "volume": 2717649.0}, {"date": "2025-03-04", "close": 16.36, "volume": 2500980.0}, {"date": "2025-03-05", "close": 16.63, "volume": 2245015.0}, {"date": "2025-03-06", "close": 15.95, "volume": 2799174.0}, {"date": "2025-03-07", "close": 15.8, "volume": 2999814.0}, {"date": "2025-03-10", "close": 14.86, "volume": 2825156.0}, {"date": "2025-03-11", "close": 14.84, "volume": 4993733.0}, {"date": "2025-03-12", "close": 14.82, "volume": 3932869.0}, {"date": "2025-03-13", "close": 14.35, "volume": 2478832.0}, {"date": "2025-03-14", "close": 14.88, "volume": 3147341.0}, {"date": "2025-03-17", "close": 15.22, "volume": 2381593.0}, {"date": "2025-03-18", "close": 15.19, "volume": 2367016.0}, {"date": "2025-03-19", "close": 15.47, "volume": 1821502.0}, {"date": "2025-03-20", "close": 15.29, "volume": 1294850.0}, {"date": "2025-03-21", "close": 15.54, "volume": 2527711.0}, {"date": "2025-03-24", "close": 15.95, "volume": 1697913.0}, {"date": "2025-03-25", "close": 16.45, "volume": 2557097.0}, {"date": "2025-03-26", "close": 15.93, "volume": 2260871.0}, {"date": "2025-03-27", "close": 15.16, "volume": 3638877.0}, {"date": "2025-03-28", "close": 14.53, "volume": 2707635.0}, {"date": "2025-03-31", "close": 14.11, "volume": 4562517.0}, {"date": "2025-04-01", "close": 14.33, "volume": 3007653.0}, {"date": "2025-04-02", "close": 14.59, "volume": 1886510.0}, {"date": "2025-04-03", "close": 13.1, "volume": 3435820.0}, {"date": "2025-04-04", "close": 12.29, "volume": 6114732.0}, {"date": "2025-04-07", "close": 12.16, "volume": 5160903.0}, {"date": "2025-04-08", "close": 12.08, "volume": 4684260.0}, {"date": "2025-04-09", "close": 13.22, "volume": 5371007.0}, {"date": "2025-04-10", "close": 12.57, "volume": 3578421.0}, {"date": "2025-04-11", "close": 12.53, "volume": 2258932.0}, {"date": "2025-04-14", "close": 12.68, "volume": 2968190.0}, {"date": "2025-04-15", "close": 12.83, "volume": 2113919.0}, {"date": "2025-04-16", "close": 12.54, "volume": 2449700.0}, {"date": "2025-04-17", "close": 12.6, "volume": 1919601.0}, {"date": "2025-04-21", "close": 12.07, "volume": 3383420.0}, {"date": "2025-04-22", "close": 12.21, "volume": 3057489.0}, {"date": "2025-04-23", "close": 12.78, "volume": 2323768.0}, {"date": "2025-04-24", "close": 13.64, "volume": 3916824.0}, {"date": "2025-04-25", "close": 14.07, "volume": 3120903.0}, {"date": "2025-04-28", "close": 14.13, "volume": 4088487.0}, {"date": "2025-04-29", "close": 14.34, "volume": 5145255.0}, {"date": "2025-04-30", "close": 14.77, "volume": 10663960.0}, {"date": "2025-05-01", "close": 14.48, "volume": 3764481.0}, {"date": "2025-05-02", "close": 14.7, "volume": 2827578.0}, {"date": "2025-05-05", "close": 14.5, "volume": 2588476.0}, {"date": "2025-05-06", "close": 14.28, "volume": 2650779.0}, {"date": "2025-05-07", "close": 14.22, "volume": 2375217.0}, {"date": "2025-05-08", "close": 14.73, "volume": 2607611.0}, {"date": "2025-05-09", "close": 14.56, "volume": 2106839.0}, {"date": "2025-05-12", "close": 15.67, "volume": 3239523.0}, {"date": "2025-05-13", "close": 15.98, "volume": 3451651.0}, {"date": "2025-05-14", "close": 15.74, "volume": 2004353.0}, {"date": "2025-05-15", "close": 15.48, "volume": 1582284.0}, {"date": "2025-05-16", "close": 15.49, "volume": 1863445.0}, {"date": "2025-05-19", "close": 14.85, "volume": 3472098.0}, {"date": "2025-05-20", "close": 14.74, "volume": 2915320.0}, {"date": "2025-05-21", "close": 14.51, "volume": 2888638.0}, {"date": "2025-05-22", "close": 14.63, "volume": 3629183.0}, {"date": "2025-05-23", "close": 14.42, "volume": 2877187.0}, {"date": "2025-05-27", "close": 14.89, "volume": 2032855.0}, {"date": "2025-05-28", "close": 15.03, "volume": 1812950.0}, {"date": "2025-05-29", "close": 14.99, "volume": 2125055.0}, {"date": "2025-05-30", "close": 15.27, "volume": 3575559.0}, {"date": "2025-06-02", "close": 15.02, "volume": 3250549.0}, {"date": "2025-06-03", "close": 15.59, "volume": 1926157.0}, {"date": "2025-06-04", "close": 15.53, "volume": 1692290.0}, {"date": "2025-06-05", "close": 15.61, "volume": 1731110.0}, {"date": "2025-06-06", "close": 15.69, "volume": 1835563.0}, {"date": "2025-06-09", "close": 15.95, "volume": 2105220.0}, {"date": "2025-06-10", "close": 15.89, "volume": 2409710.0}, {"date": "2025-06-11", "close": 15.63, "volume": 2099366.0}, {"date": "2025-06-12", "close": 15.66, "volume": 2452950.0}, {"date": "2025-06-13", "close": 14.94, "volume": 2768014.0}, {"date": "2025-06-16", "close": 15.47, "volume": 2181590.0}, {"date": "2025-06-17", "close": 15.32, "volume": 1718785.0}, {"date": "2025-06-18", "close": 14.93, "volume": 2506390.0}, {"date": "2025-06-20", "close": 14.74, "volume": 3751908.0}, {"date": "2025-06-23", "close": 14.6, "volume": 3178603.0}, {"date": "2025-06-24", "close": 14.87, "volume": 2450189.0}, {"date": "2025-06-25", "close": 14.61, "volume": 1917345.0}, {"date": "2025-06-26", "close": 14.82, "volume": 1686033.0}, {"date": "2025-06-27", "close": 14.82, "volume": 2620850.0}, {"date": "2025-06-30", "close": 14.91, "volume": 2760819.0}, {"date": "2025-07-01", "close": 15.18, "volume": 2916714.0}, {"date": "2025-07-02", "close": 14.75, "volume": 2429360.0}, {"date": "2025-07-03", "close": 15.2, "volume": 1798797.0}, {"date": "2025-07-07", "close": 15.0, "volume": 1974760.0}, {"date": "2025-07-08", "close": 15.21, "volume": 2799430.0}, {"date": "2025-07-09", "close": 15.36, "volume": 2283709.0}, {"date": "2025-07-10", "close": 14.735, "volume": 3919155.0}, {"date": "2025-07-11", "close": 14.05, "volume": 2672766.0}, {"date": "2025-07-14", "close": 14.12, "volume": 3135905.0}, {"date": "2025-07-15", "close": 13.79, "volume": 17427380.0}, {"date": "2025-07-16", "close": 13.92, "volume": 4707586.0}, {"date": "2025-07-17", "close": 14.19, "volume": 3700062.0}, {"date": "2025-07-18", "close": 14.62, "volume": 3411114.0}, {"date": "2025-07-21", "close": 14.77, "volume": 3255102.0}, {"date": "2025-07-22", "close": 14.74, "volume": 3448121.0}, {"date": "2025-07-23", "close": 14.49, "volume": 5369188.0}, {"date": "2025-07-24", "close": 14.26, "volume": 3675784.0}, {"date": "2025-07-25", "close": 14.19, "volume": 5615330.0}, {"date": "2025-07-28", "close": 14.0, "volume": 5435092.0}, {"date": "2025-07-29", "close": 13.91, "volume": 11540340.0}, {"date": "2025-07-30", "close": 13.57, "volume": 10467450.0}, {"date": "2025-07-31", "close": 12.99, "volume": 8943402.0}, {"date": "2025-08-01", "close": 12.68, "volume": 7738195.0}, {"date": "2025-08-04", "close": 12.99, "volume": 5952825.0}, {"date": "2025-08-05", "close": 13.46, "volume": 7029333.0}, {"date": "2025-08-06", "close": 13.32, "volume": 4851489.0}, {"date": "2025-08-07", "close": 12.95, "volume": 5290966.0}, {"date": "2025-08-08", "close": 12.63, "volume": 4463990.0}, {"date": "2025-08-11", "close": 12.3, "volume": 4564936.0}, {"date": "2025-08-12", "close": 12.56, "volume": 7394992.0}, {"date": "2025-08-13", "close": 13.27, "volume": 7350620.0}, {"date": "2025-08-14", "close": 12.96, "volume": 6067341.0}, {"date": "2025-08-15", "close": 13.08, "volume": 4378707.0}, {"date": "2025-08-18", "close": 13.37, "volume": 5402233.0}, {"date": "2025-08-19", "close": 13.28, "volume": 2984286.0}, {"date": "2025-08-20", "close": 13.11, "volume": 3206895.0}, {"date": "2025-08-21", "close": 13.2, "volume": 3384615.0}, {"date": "2025-08-22", "close": 13.97, "volume": 6069615.0}, {"date": "2025-08-25", "close": 13.57, "volume": 3329774.0}, {"date": "2025-08-26", "close": 13.18, "volume": 3251678.0}, {"date": "2025-08-27", "close": 13.61, "volume": 3181937.0}, {"date": "2025-08-28", "close": 13.53, "volume": 2608919.0}, {"date": "2025-08-29", "close": 13.47, "volume": 2205937.0}, {"date": "2025-09-02", "close": 13.16, "volume": 4049404.0}, {"date": "2025-09-03", "close": 13.09, "volume": 2954570.0}, {"date": "2025-09-04", "close": 13.01, "volume": 2721851.0}, {"date": "2025-09-05", "close": 12.84, "volume": 4706326.0}, {"date": "2025-09-08", "close": 13.14, "volume": 3938410.0}, {"date": "2025-09-09", "close": 13.28, "volume": 3294703.0}, {"date": "2025-09-10", "close": 13.0, "volume": 3640205.0}, {"date": "2025-09-11", "close": 12.91, "volume": 9947840.0}, {"date": "2025-09-12", "close": 12.45, "volume": 4181579.0}, {"date": "2025-09-15", "close": 12.56, "volume": 3501171.0}, {"date": "2025-09-16", "close": 12.56, "volume": 2785304.0}, {"date": "2025-09-17", "close": 12.72, "volume": 3743680.0}, {"date": "2025-09-18", "close": 13.17, "volume": 5106999.0}, {"date": "2025-09-19", "close": 12.89, "volume": 5443824.0}, {"date": "2025-09-22", "close": 13.1, "volume": 3028002.0}, {"date": "2025-09-23", "close": 12.83, "volume": 2130619.0}, {"date": "2025-09-24", "close": 12.77, "volume": 3487872.0}, {"date": "2025-09-25", "close": 12.44, "volume": 2199714.0}, {"date": "2025-09-26", "close": 12.48, "volume": 3422903.0}, {"date": "2025-09-29", "close": 12.36, "volume": 2740010.0}, {"date": "2025-09-30", "close": 11.77, "volume": 4701761.0}, {"date": "2025-10-01", "close": 11.47, "volume": 4568662.0}, {"date": "2025-10-02", "close": 11.52, "volume": 3428378.0}, {"date": "2025-10-03", "close": 11.32, "volume": 3743740.0}, {"date": "2025-10-06", "close": 11.31, "volume": 3834554.0}, {"date": "2025-10-07", "close": 11.18, "volume": 4809329.0}, {"date": "2025-10-08", "close": 11.18, "volume": 3353694.0}, {"date": "2025-10-09", "close": 11.4, "volume": 3472360.0}, {"date": "2025-10-10", "close": 11.11, "volume": 3321890.0}, {"date": "2025-10-13", "close": 11.25, "volume": 2390309.0}, {"date": "2025-10-14", "close": 11.11, "volume": 4465137.0}, {"date": "2025-10-15", "close": 11.07, "volume": 2753193.0}, {"date": "2025-10-16", "close": 10.9, "volume": 2855717.0}, {"date": "2025-10-17", "close": 10.88, "volume": 2040048.0}, {"date": "2025-10-20", "close": 11.22, "volume": 3089460.0}, {"date": "2025-10-21", "close": 11.51, "volume": 2713873.0}, {"date": "2025-10-22", "close": 11.385, "volume": 2892425.0}, {"date": "2025-10-23", "close": 11.42, "volume": 2636064.0}, {"date": "2025-10-24", "close": 11.39, "volume": 2871961.0}, {"date": "2025-10-27", "close": 11.38, "volume": 2583660.0}, {"date": "2025-10-28", "close": 11.3, "volume": 2331353.0}, {"date": "2025-10-29", "close": 10.95, "volume": 2763656.0}, {"date": "2025-10-30", "close": 10.93, "volume": 2832289.0}, {"date": "2025-10-31", "close": 11.1, "volume": 2719752.0}, {"date": "2025-11-03", "close": 11.18, "volume": 3959304.0}, {"date": "2025-11-04", "close": 10.92, "volume": 4078197.0}, {"date": "2025-11-05", "close": 11.06, "volume": 8422874.0}, {"date": "2025-11-06", "close": 10.85, "volume": 9956955.0}, {"date": "2025-11-07", "close": 11.19, "volume": 5149954.0}, {"date": "2025-11-10", "close": 11.33, "volume": 3666378.0}, {"date": "2025-11-11", "close": 11.64, "volume": 3759260.0}, {"date": "2025-11-12", "close": 11.64, "volume": 4771814.0}, {"date": "2025-11-13", "close": 11.91, "volume": 6682290.0}, {"date": "2025-11-14", "close": 12.11, "volume": 6456301.0}, {"date": "2025-11-17", "close": 11.78, "volume": 4960361.0}, {"date": "2025-11-18", "close": 11.88, "volume": 4166093.0}, {"date": "2025-11-19", "close": 11.8, "volume": 3580638.0}, {"date": "2025-11-20", "close": 11.65, "volume": 3908002.0}, {"date": "2025-11-21", "close": 11.85, "volume": 4479273.0}, {"date": "2025-11-24", "close": 12.06, "volume": 4666321.0}, {"date": "2025-11-25", "close": 12.35, "volume": 3521161.0}, {"date": "2025-11-26", "close": 12.01, "volume": 3701916.0}, {"date": "2025-11-28", "close": 12.14, "volume": 1709597.0}, {"date": "2025-12-01", "close": 11.85, "volume": 3279708.0}, {"date": "2025-12-02", "close": 12.22, "volume": 4989127.0}, {"date": "2025-12-03", "close": 12.45, "volume": 3988346.0}, {"date": "2025-12-04", "close": 12.6, "volume": 3343733.0}, {"date": "2025-12-05", "close": 12.84, "volume": 2941586.0}, {"date": "2025-12-08", "close": 12.83, "volume": 3833801.0}, {"date": "2025-12-09", "close": 13.05, "volume": 2955300.0}, {"date": "2025-12-10", "close": 13.44, "volume": 3441357.0}, {"date": "2025-12-11", "close": 13.12, "volume": 3365970.0}, {"date": "2025-12-12", "close": 13.15, "volume": 3600803.0}, {"date": "2025-12-15", "close": 12.47, "volume": 4120840.0}, {"date": "2025-12-16", "close": 12.47, "volume": 3922919.0}, {"date": "2025-12-17", "close": 12.39, "volume": 4850332.0}, {"date": "2025-12-18", "close": 12.59, "volume": 3186186.0}, {"date": "2025-12-19", "close": 12.53, "volume": 4172645.0}, {"date": "2025-12-22", "close": 12.61, "volume": 1890504.0}, {"date": "2025-12-23", "close": 12.32, "volume": 2463260.0}, {"date": "2025-12-24", "close": 12.3, "volume": 1060335.0}, {"date": "2025-12-26", "close": 12.4, "volume": 1570640.0}, {"date": "2025-12-29", "close": 12.36, "volume": 1946398.0}, {"date": "2025-12-30", "close": 12.33, "volume": 1954398.0}, {"date": "2025-12-31", "close": 12.25, "volume": 2307374.0}, {"date": "2026-01-02", "close": 11.6, "volume": 3352548.0}, {"date": "2026-01-05", "close": 11.62, "volume": 2955465.0}, {"date": "2026-01-06", "close": 11.77, "volume": 3078287.0}, {"date": "2026-01-07", "close": 11.93, "volume": 4467305.0}, {"date": "2026-01-08", "close": 11.74, "volume": 3499764.0}, {"date": "2026-01-09", "close": 12.24, "volume": 4970429.0}, {"date": "2026-01-12", "close": 12.1, "volume": 5578656.0}, {"date": "2026-01-13", "close": 11.69, "volume": 4553574.0}, {"date": "2026-01-14", "close": 11.45, "volume": 3977927.0}, {"date": "2026-01-15", "close": 11.34, "volume": 3605705.0}, {"date": "2026-01-16", "close": 11.09, "volume": 5395031.0}, {"date": "2026-01-20", "close": 10.94, "volume": 4112136.0}, {"date": "2026-01-21", "close": 11.12, "volume": 4643213.0}, {"date": "2026-01-22", "close": 11.78, "volume": 4633458.0}, {"date": "2026-01-23", "close": 11.84, "volume": 3792077.0}, {"date": "2026-01-26", "close": 12.055, "volume": 3457399.0}, {"date": "2026-01-27", "close": 11.59, "volume": 3287867.0}, {"date": "2026-01-28", "close": 11.4, "volume": 3050478.0}, {"date": "2026-01-29", "close": 10.64, "volume": 5715715.0}, {"date": "2026-01-30", "close": 10.78, "volume": 4681988.0}, {"date": "2026-02-02", "close": 10.66, "volume": 4608937.0}, {"date": "2026-02-03", "close": 9.53, "volume": 7890792.0}, {"date": "2026-02-04", "close": 9.47, "volume": 7733392.0}, {"date": "2026-02-05", "close": 8.75, "volume": 8699021.0}, {"date": "2026-02-06", "close": 8.92, "volume": 6819140.0}, {"date": "2026-02-09", "close": 8.63, "volume": 9258147.0}, {"date": "2026-02-10", "close": 8.73, "volume": 13117300.0}, {"date": "2026-02-11", "close": 7.3, "volume": 24405660.0}, {"date": "2026-02-12", "close": 7.04, "volume": 12861010.0}, {"date": "2026-02-13", "close": 7.24, "volume": 7562185.0}, {"date": "2026-02-17", "close": 7.29, "volume": 5867783.0}, {"date": "2026-02-18", "close": 7.42, "volume": 7029566.0}, {"date": "2026-02-19", "close": 7.63, "volume": 6763227.0}, {"date": "2026-02-20", "close": 7.46, "volume": 5094242.0}, {"date": "2026-02-23", "close": 6.88, "volume": 6876936.0}, {"date": "2026-02-24", "close": 7.16, "volume": 5862886.0}, {"date": "2026-02-25", "close": 7.28, "volume": 4515273.0}, {"date": "2026-02-26", "close": 7.96, "volume": 8186253.0}, {"date": "2026-02-27", "close": 7.82, "volume": 6687802.0}, {"date": "2026-03-02", "close": 8.08, "volume": 7367170.0}, {"date": "2026-03-03", "close": 8.3, "volume": 5640437.0}, {"date": "2026-03-04", "close": 8.47, "volume": 4938279.0}, {"date": "2026-03-05", "close": 8.62, "volume": 6429347.0}, {"date": "2026-03-06", "close": 8.63, "volume": 5081751.0}, {"date": "2026-03-09", "close": 8.39, "volume": 6483830.0}, {"date": "2026-03-10", "close": 8.0, "volume": 8144204.0}, {"date": "2026-03-11", "close": 8.0, "volume": 6155675.0}, {"date": "2026-03-12", "close": 7.95, "volume": 6139911.0}, {"date": "2026-03-13", "close": 8.13, "volume": 5275272.0}, {"date": "2026-03-16", "close": 8.155, "volume": 4950054.0}, {"date": "2026-03-17", "close": 8.01, "volume": 4383460.0}, {"date": "2026-03-18", "close": 8.02, "volume": 3511935.0}, {"date": "2026-03-19", "close": 8.1, "volume": 4458102.0}, {"date": "2026-03-20", "close": 8.03, "volume": 11505110.0}, {"date": "2026-03-23", "close": 8.17, "volume": 5255795.0}, {"date": "2026-03-24", "close": 7.95, "volume": 5674041.0}, {"date": "2026-03-25", "close": 7.92, "volume": 4565953.0}, {"date": "2026-03-26", "close": 8.01, "volume": 3304996.0}, {"date": "2026-03-27", "close": 7.87, "volume": 4459310.0}, {"date": "2026-03-30", "close": 8.04, "volume": 4926984.0}, {"date": "2026-03-31", "close": 8.03, "volume": 4555100.0}, {"date": "2026-04-01", "close": 8.07, "volume": 5116575.0}, {"date": "2026-04-02", "close": 8.32, "volume": 4447243.0}, {"date": "2026-04-06", "close": 8.25, "volume": 3507011.0}, {"date": "2026-04-07", "close": 8.13, "volume": 3304621.0}, {"date": "2026-04-08", "close": 8.04, "volume": 5756880.0}, {"date": "2026-04-09", "close": 7.94, "volume": 8602619.0}, {"date": "2026-04-10", "close": 7.55, "volume": 7024730.0}, {"date": "2026-04-13", "close": 7.89, "volume": 8626595.0}, {"date": "2026-04-14", "close": 7.82, "volume": 10156880.0}, {"date": "2026-04-15", "close": 8.26, "volume": 7663403.0}, {"date": "2026-04-16", "close": 8.42, "volume": 9295008.0}, {"date": "2026-04-17", "close": 8.54, "volume": 20545840.0}, {"date": "2026-04-20", "close": 8.78, "volume": 18223810.0}, {"date": "2026-04-21", "close": 8.83, "volume": 26732010.0}, {"date": "2026-04-22", "close": 8.91, "volume": 23656930.0}, {"date": "2026-04-23", "close": 8.26, "volume": 12127350.0}, {"date": "2026-04-24", "close": 8.46, "volume": 5747118.0}, {"date": "2026-04-27", "close": 8.34, "volume": 6129306.0}, {"date": "2026-04-28", "close": 8.29, "volume": 5276953.0}, {"date": "2026-04-29", "close": 8.25, "volume": 6507378.0}, {"date": "2026-04-30", "close": 8.16, "volume": 6166611.0}, {"date": "2026-05-01", "close": 8.75, "volume": 7181049.0}, {"date": "2026-05-04", "close": 8.98, "volume": 7169260.0}, {"date": "2026-05-05", "close": 9.19, "volume": 11048090.0}, {"date": "2026-05-06", "close": 8.89, "volume": 21206970.0}, {"date": "2026-05-07", "close": 9.03, "volume": 10571900.0}, {"date": "2026-05-08", "close": 8.83, "volume": 9173057.0}, {"date": "2026-05-11", "close": 8.61, "volume": 12920450.0}, {"date": "2026-05-12", "close": 8.5, "volume": 9814558.0}, {"date": "2026-05-13", "close": 8.2, "volume": 11487850.0}, {"date": "2026-05-14", "close": 8.42, "volume": 15580170.0}, {"date": "2026-05-15", "close": 8.96, "volume": 12168600.0}, {"date": "2026-05-18", "close": 9.05, "volume": 12232760.0}, {"date": "2026-05-19", "close": 9.12, "volume": 16188920.0}, {"date": "2026-05-20", "close": 9.2, "volume": 11698140.0}, {"date": "2026-05-21", "close": 9.07, "volume": 6509753.0}, {"date": "2026-05-22", "close": 9.08, "volume": 8279581.0}, {"date": "2026-05-26", "close": 9.04, "volume": 9023084.0}, {"date": "2026-05-27", "close": 8.98, "volume": 11945770.0}, {"date": "2026-05-28", "close": 9.0, "volume": 9670427.0}, {"date": "2026-05-29", "close": 9.71, "volume": 14041870.0}, {"date": "2026-06-01", "close": 10.68, "volume": 19063790.0}, {"date": "2026-06-02", "close": 10.16, "volume": 10159950.0}, {"date": "2026-06-03", "close": 9.55, "volume": 7967374.0}, {"date": "2026-06-04", "close": 9.59, "volume": 9899252.0}, {"date": "2026-06-05", "close": 9.45, "volume": 6502249.0}, {"date": "2026-06-08", "close": 9.41, "volume": 5647022.0}, {"date": "2026-06-09", "close": 9.38, "volume": 13276700.0}, {"date": "2026-06-10", "close": 9.39, "volume": 27788270.0}, {"date": "2026-06-11", "close": 9.22, "volume": 18846380.0}, {"date": "2026-06-12", "close": 9.445, "volume": 9404153.0}, {"date": "2026-06-15", "close": 9.51, "volume": 16654900.0}, {"date": "2026-06-16", "close": 9.5, "volume": 18217680.0}, {"date": "2026-06-17", "close": 8.98, "volume": 28322900.0}, {"date": "2026-06-18", "close": 8.86, "volume": 22194190.0}, {"date": "2026-06-22", "close": 8.93, "volume": 33162560.0}, {"date": "2026-06-23", "close": 9.19, "volume": 24327240.0}, {"date": "2026-06-24", "close": 9.37, "volume": 34688560.0}, {"date": "2026-06-25", "close": 9.17, "volume": 34076730.0}, {"date": "2026-06-26", "close": 9.85, "volume": 44262930.0}, {"date": "2026-06-29", "close": 10.21, "volume": 54568660.0}, {"date": "2026-06-30", "close": 10.12, "volume": 29603160.0}, {"date": "2026-07-01", "close": 10.41, "volume": 36475740.0}, {"date": "2026-07-02", "close": 10.34, "volume": 26896270.0}, {"date": "2026-07-06", "close": 10.17, "volume": 14470200.0}, {"date": "2026-07-07", "close": 10.38, "volume": 21169950.0}, {"date": "2026-07-08", "close": 10.17, "volume": 41164190.0}, {"date": "2026-07-09", "close": 10.4, "volume": 26346460.0}, {"date": "2026-07-10", "close": 10.36, "volume": 20238590.0}, {"date": "2026-07-13", "close": 10.83, "volume": 14065700.0}, {"date": "2026-07-14", "close": 10.47, "volume": 10286260.0}, {"date": "2026-07-15", "close": 10.61, "volume": 15483030.0}, {"date": "2026-07-16", "close": 10.95, "volume": 15573700.0}, {"date": "2026-07-17", "close": 10.89, "volume": 14934290.0}, {"date": "2026-07-20", "close": 11.05, "volume": 22379340.0}, {"date": "2026-07-21", "close": 10.69, "volume": 17870990.0}, {"date": "2026-07-22", "close": 10.06, "volume": 15651910.0}, {"date": "2026-07-23", "close": 9.77, "volume": 9065159.0}, {"date": "2026-07-24", "close": 10.27, "volume": 18596000.0}, {"date": "2026-07-27", "close": 10.82, "volume": 12079050.0}, {"date": "2026-07-28", "close": 11.18, "volume": 9332227.0}, {"date": "2026-07-29", "close": 11.61, "volume": 13599030.0}, {"date": "2026-07-30", "close": 11.26, "volume": 11357060.0}, {"date": "2026-07-31", "close": 11.355, "volume": 9360460.0}, {"date": "2026-08-03", "close": 11.77, "volume": 7631130.0}, {"date": "2026-08-04", "close": 12.04, "volume": 8398944.0}, {"date": "2026-08-05", "close": 11.52, "volume": 9865789.0}, {"date": "2026-08-06", "close": 11.59, "volume": 8042048.0}, {"date": "2026-08-07", "close": 11.84, "volume": 6715611.0}, {"date": "2026-08-10", "close": 11.98, "volume": 6165846.0}, {"date": "2026-08-11", "close": 11.97, "volume": 6453418.0}, {"date": "2026-08-12", "close": 11.645, "volume": 4860451.0}, {"date": "2026-08-13", "close": 12.68, "volume": 9891254.0}, {"date": "2026-08-14", "close": 12.66, "volume": 11011250.0}, {"date": "2026-08-17", "close": 12.33, "volume": 8913553.0}, {"date": "2026-08-18", "close": 12.73, "volume": 9100522.0}, {"date": "2026-08-19", "close": 13.07, "volume": 6127808.0}, {"date": "2026-08-20", "close": 13.01, "volume": 3140155.0}, {"date": "2026-08-21", "close": 12.98, "volume": 4271880.0}, {"date": "2026-08-24", "close": 13.19, "volume": 4275838.0}, {"date": "2026-08-25", "close": 12.86, "volume": 3313767.0}, {"date": "2026-08-26", "close": 12.91, "volume": 2826641.0}, {"date": "2026-08-27", "close": 13.69, "volume": 5957575.0}, {"date": "2026-08-28", "close": 13.86, "volume": 4011823.0}, {"date": "2026-08-31", "close": 13.92, "volume": 4368194.0}, {"date": "2026-09-01", "close": 13.46, "volume": 3731887.0}, {"date": "2026-09-02", "close": 13.19, "volume": 2921829.0}, {"date": "2026-09-03", "close": 13.36, "volume": 3524918.0}, {"date": "2026-09-04", "close": 12.73, "volume": 3601779.0}, {"date": "2026-09-08", "close": 12.1, "volume": 4682228.0}, {"date": "2026-09-09", "close": 11.93, "volume": 3130994.0}, {"date": "2026-09-10", "close": 11.87, "volume": 5047273.0}, {"date": "2026-09-11", "close": 11.89, "volume": 3016173.0}, {"date": "2026-09-14", "close": 12.64, "volume": 4723554.0}, {"date": "2026-09-15", "close": 12.66, "volume": 2996425.0}, {"date": "2026-09-16", "close": 12.73, "volume": 3959378.0}, {"date": "2026-09-17", "close": 12.72, "volume": 4522161.0}, {"date": "2026-09-18", "close": 12.25, "volume": 5502897.0}, {"date": "2026-09-21", "close": 12.45, "volume": 3072827.0}, {"date": "2026-09-22", "close": 12.42, "volume": 6761681.0}, {"date": "2026-09-23", "close": 12.87, "volume": 6237069.0}, {"date": "2026-09-24", "close": 12.81, "volume": 5974385.0}, {"date": "2026-09-25", "close": 12.54, "volume": 3898050.0}, {"date": "2026-09-28", "close": 12.53, "volume": 2966468.0}, {"date": "2026-09-29", "close": 12.58, "volume": 4726276.0}, {"date": "2026-09-30", "close": 12.79, "volume": 5307770.0}, {"date": "2026-10-01", "close": 13.15, "volume": 4202226.0}, {"date": "2026-10-02", "close": 12.78, "volume": 2858819.0}, {"date": "2026-10-05", "close": 13.22, "volume": 3591996.0}, {"date": "2026-10-06", "close": 13.76, "volume": 18464390.0}, {"date": "2026-10-07", "close": 13.6, "volume": 48578660.0}, {"date": "2026-10-08", "close": 13.64, "volume": 9230818.0}, {"date": "2026-10-09", "close": 13.92, "volume": 4297527.0}, {"date": "2026-10-12", "close": 13.92, "volume": 5297372.0}, {"date": "2026-10-13", "close": 13.9, "volume": 4426487.0}, {"date": "2026-10-14", "close": 13.69, "volume": 4702881.0}, {"date": "2026-10-15", "close": 14.25, "volume": 5587307.0}, {"date": "2026-10-16", "close": 13.74, "volume": 3543851.0}, {"date": "2026-10-19", "close": 14.13, "volume": 3840709.0}, {"date": "2026-10-20", "close": 14.85, "volume": 4969481.0}, {"date": "2026-10-21", "close": 14.825, "volume": 3348898.0}, {"date": "2026-10-22", "close": 15.32, "volume": 4029481.0}, {"date": "2026-10-23", "close": 15.49, "volume": 3742346.0}, {"date": "2026-10-26", "close": 15.36, "volume": 3659493.0}, {"date": "2026-10-27", "close": 14.9, "volume": 3706993.0}, {"date": "2026-10-28", "close": 15.38, "volume": 5118515.0}, {"date": "2026-10-29", "close": 15.01, "volume": 3746161.0}, {"date": "2026-10-30", "close": 14.72, "volume": 4979512.0}], "refreshing": true}