{"ticker": "GEO", "overview": {"cik": "923796", "ticker": "GEO", "name": "GEO GROUP INC", "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "sic": "1520", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365133", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363854", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006296", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006261", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002112", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005980", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337932", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336562", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282617", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276155", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002536", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001331", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211821", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207484", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204018", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000523", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140991", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140461", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001359", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116457", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116420", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116417", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-19", "title": "Form ARS", "accession": "0001193125-26-116047", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 650427.5, "net": -650427.5, "insiders": 3, "first_date": "2026-08-13", "last_date": "2026-08-21"}, "metrics": {"ticker": "GEO", "has_prices": true, "as_of": "2026-07-24", "last": 30.92, "prev_close": 31.07, "change": -0.14999999999999858, "change_pct": -0.004827808175088464, "session_volume": 1476382.0, "vwap_5": 30.974446496024143, "vwap_20": 30.053532559362402, "vwap_60": 26.396530187988414, "vwap_250": 19.787821919707593, "high_52w": 31.34, "low_52w": 13.26, "avg_volume_20": 1928267.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-365133", "src": "INSIDERS", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "Ronald A. Brack", "who_key": "Brack Ronald A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 224000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Insider offloads $224K of GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1625270/000119312526365133/0001193125-26-365133-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "0001193125-26-363854", "src": "INSIDERS", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "Matthew Albence", "who_key": "Albence Matthew", "role": "Senior VP, Client Relations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 316860.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Insider offloads $317K of GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1943913/000119312526363854/0001193125-26-363854-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "0001193125-26-354019", "src": "INSIDERS", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "Lindsay L. Koren", "who_key": "Koren Lindsay L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 109567.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director sells $110K of GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1960312/000119312526354019/0001193125-26-354019-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0000921895-26-002112", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "Continental General Insurance Co", "who_key": "CONTINENTAL GENERAL INSURANCE CO", "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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "CONTINENTAL GENERAL INSURANCE CO moves to a 3.7% passive stake in GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/24046/0000921895-26-002112-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0000902664-26-002536", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "GEO Group Inc", "who_key": "GEO GROUP 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "GEO GROUP INC takes a 7.2% passive stake in GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/923796/0000902664-26-002536-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000921895-26-001331", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "Continental General Insurance Co", "who_key": "CONTINENTAL GENERAL INSURANCE CO", "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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "CONTINENTAL GENERAL INSURANCE CO takes a 5.1% passive stake in GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/24046/0000921895-26-001331-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0002100119-26-000523", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "GEO Group Inc", "who_key": "GEO GROUP 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "GEO GROUP INC crosses 5% of GEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/923796/0002100119-26-000523-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000412", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "GEO Group Inc", "who_key": "GEO GROUP 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "GEO GROUP INC crosses 5% of GEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/923796/0002100121-26-000412-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002112", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "Continental General Insurance Co", "who_key": "CONTINENTAL GENERAL INSURANCE CO", "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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "CONTINENTAL GENERAL INSURANCE CO moves to a 3.7% passive stake in GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/24046/0000921895-26-002112-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0000902664-26-002536", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "GEO Group Inc", "who_key": "GEO GROUP 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "GEO GROUP INC takes a 7.2% passive stake in GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/923796/0000902664-26-002536-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000921895-26-001331", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "Continental General Insurance Co", "who_key": "CONTINENTAL GENERAL INSURANCE CO", "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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "CONTINENTAL GENERAL INSURANCE CO takes a 5.1% passive stake in GEO", "source_url": "https://www.sec.gov/Archives/edgar/data/24046/0000921895-26-001331-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0002100119-26-000523", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "GEO Group Inc", "who_key": "GEO GROUP 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "GEO GROUP INC crosses 5% of GEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/923796/0002100119-26-000523-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000412", "src": "13DG", "ticker": "GEO", "cik": "923796", "company": "GEO GROUP INC", "company_raw": "GEO GROUP INC", "who": "GEO Group Inc", "who_key": "GEO GROUP 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "GEO GROUP INC crosses 5% of GEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/923796/0002100121-26-000412-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Geo Group Inc (The) REIT", "new_value": "GEO GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000923796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000923796", "applied": 1, "detected_at": "2026-10-24T19:04:45.565179"}]}, "key_people": [{"who": "Matthew Albence", "who_key": "Albence Matthew", "role": "Senior VP, Client Relations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 316860.0, "net": -316860.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316860.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943913/000119312526363854/0001193125-26-363854-index.htm"}], "latest": {"action": "SELL", "amount": 316860.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943913/000119312526363854/0001193125-26-363854-index.htm"}}, {"who": "Ronald A. Brack", "who_key": "Brack Ronald A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 224000.0, "net": -224000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 224000.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625270/000119312526365133/0001193125-26-365133-index.htm"}], "latest": {"action": "SELL", "amount": 224000.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625270/000119312526365133/0001193125-26-365133-index.htm"}}, {"who": "Lindsay L. Koren", "who_key": "Koren Lindsay L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 109567.5, "net": -109567.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109567.5, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960312/000119312526354019/0001193125-26-354019-index.htm"}], "latest": {"action": "SELL", "amount": 109567.5, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960312/000119312526354019/0001193125-26-354019-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -109567.5}, {"date": "2026-08-20", "net": -316860.0}, {"date": "2026-08-21", "net": -224000.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365133", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363854", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006296", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006261", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002112", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005980", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337932", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336562", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282617", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276155", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002536", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001331", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211821", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207484", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204018", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000523", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140991", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140461", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001359", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116457", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116420", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116417", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-19", "title": "Form ARS", "accession": "0001193125-26-116047", "price_sensitive": false}], "performance": {"ticker": "GEO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.82, "volume": 1738699.0}, {"date": "2021-07-28", "close": 6.85, "volume": 1507665.0}, {"date": "2021-07-29", "close": 6.91, "volume": 1875314.0}, {"date": "2021-07-30", "close": 6.92, "volume": 1689219.0}, {"date": "2021-08-02", "close": 6.9, "volume": 2169735.0}, {"date": "2021-08-03", "close": 6.87, "volume": 2207186.0}, {"date": "2021-08-04", "close": 7.52, "volume": 6277969.0}, {"date": "2021-08-05", "close": 7.62, "volume": 3059348.0}, {"date": "2021-08-06", "close": 7.65, "volume": 2378486.0}, {"date": "2021-08-09", "close": 7.67, "volume": 1582898.0}, {"date": "2021-08-10", "close": 7.66, "volume": 1966076.0}, {"date": "2021-08-11", "close": 7.93, "volume": 2068659.0}, {"date": "2021-08-12", "close": 8.32, "volume": 3450572.0}, {"date": "2021-08-13", "close": 8.38, "volume": 3474345.0}, {"date": "2021-08-16", "close": 8.48, "volume": 2833340.0}, {"date": "2021-08-17", "close": 8.53, "volume": 2356260.0}, {"date": "2021-08-18", "close": 8.53, "volume": 1974123.0}, {"date": "2021-08-19", "close": 8.1, "volume": 3106583.0}, {"date": "2021-08-20", "close": 7.91, "volume": 2188197.0}, {"date": "2021-08-23", "close": 7.66, "volume": 2415502.0}, {"date": "2021-08-24", "close": 7.71, "volume": 1415529.0}, {"date": "2021-08-25", "close": 7.7, "volume": 1359725.0}, {"date": "2021-08-26", "close": 7.6, "volume": 1081063.0}, {"date": "2021-08-27", "close": 7.65, "volume": 1211314.0}, {"date": "2021-08-30", "close": 7.61, "volume": 1558059.0}, {"date": "2021-08-31", "close": 7.75, "volume": 1746716.0}, {"date": "2021-09-01", "close": 7.85, "volume": 1441805.0}, {"date": "2021-09-02", "close": 7.96, "volume": 1718894.0}, {"date": "2021-09-03", "close": 7.91, "volume": 1620129.0}, {"date": "2021-09-07", "close": 7.83, "volume": 1663755.0}, {"date": "2021-09-08", "close": 7.66, "volume": 1708084.0}, {"date": "2021-09-09", "close": 7.51, "volume": 1603013.0}, {"date": "2021-09-10", "close": 7.4, "volume": 1492969.0}, {"date": "2021-09-13", "close": 7.39, "volume": 2053956.0}, {"date": "2021-09-14", "close": 7.1, "volume": 2352740.0}, {"date": "2021-09-15", "close": 7.09, "volume": 2504190.0}, {"date": "2021-09-16", "close": 7.02, "volume": 2300742.0}, {"date": "2021-09-17", "close": 7.01, "volume": 3568803.0}, {"date": "2021-09-20", "close": 7.0, "volume": 3909156.0}, {"date": "2021-09-21", "close": 7.04, "volume": 2092726.0}, {"date": "2021-09-22", "close": 7.05, "volume": 1692318.0}, {"date": "2021-09-23", "close": 7.11, "volume": 896973.0}, {"date": "2021-09-24", "close": 7.07, "volume": 925951.0}, {"date": "2021-09-27", "close": 7.17, "volume": 1727628.0}, {"date": "2021-09-28", "close": 7.39, "volume": 2877087.0}, {"date": "2021-09-29", "close": 7.47, "volume": 2775406.0}, {"date": "2021-09-30", "close": 7.47, "volume": 1942381.0}, {"date": "2021-10-01", "close": 7.41, "volume": 1377309.0}, {"date": "2021-10-04", "close": 7.46, "volume": 1853816.0}, {"date": "2021-10-05", "close": 7.6, "volume": 2142751.0}, {"date": "2021-10-06", "close": 7.75, "volume": 2697576.0}, {"date": "2021-10-07", "close": 7.8, "volume": 2026140.0}, {"date": "2021-10-08", "close": 8.5, "volume": 4474598.0}, {"date": "2021-10-11", "close": 8.53, "volume": 2390379.0}, {"date": "2021-10-12", "close": 8.12, "volume": 1857905.0}, {"date": "2021-10-13", "close": 8.3, "volume": 1742345.0}, {"date": "2021-10-14", "close": 8.36, "volume": 962832.0}, {"date": "2021-10-15", "close": 8.31, "volume": 2456881.0}, {"date": "2021-10-18", "close": 8.32, "volume": 1185518.0}, {"date": "2021-10-19", "close": 8.37, "volume": 1837351.0}, {"date": "2021-10-20", "close": 8.24, "volume": 1381945.0}, {"date": "2021-10-21", "close": 8.31, "volume": 1366955.0}, {"date": "2021-10-22", "close": 8.13, "volume": 1161499.0}, {"date": "2021-10-25", "close": 8.0, "volume": 1767242.0}, {"date": "2021-10-26", "close": 7.68, "volume": 2149328.0}, {"date": "2021-10-27", "close": 7.66, "volume": 1343413.0}, {"date": "2021-10-28", "close": 8.08, "volume": 1443773.0}, {"date": "2021-10-29", "close": 8.18, "volume": 2401054.0}, {"date": "2021-11-01", "close": 8.28, "volume": 2186422.0}, {"date": "2021-11-02", "close": 8.5, "volume": 1764898.0}, {"date": "2021-11-03", "close": 9.13, "volume": 5217115.0}, {"date": "2021-11-04", "close": 8.88, "volume": 3402266.0}, {"date": "2021-11-05", "close": 9.56, "volume": 5687735.0}, {"date": "2021-11-08", "close": 9.44, "volume": 2327599.0}, {"date": "2021-11-09", "close": 9.35, "volume": 2554387.0}, {"date": "2021-11-10", "close": 9.16, "volume": 2089678.0}, {"date": "2021-11-11", "close": 9.38, "volume": 1159198.0}, {"date": "2021-11-12", "close": 9.56, "volume": 1971567.0}, {"date": "2021-11-15", "close": 9.61, "volume": 1553954.0}, {"date": "2021-11-16", "close": 9.53, "volume": 1613970.0}, {"date": "2021-11-17", "close": 9.26, "volume": 3352424.0}, {"date": "2021-11-18", "close": 8.92, "volume": 2479953.0}, {"date": "2021-11-19", "close": 8.84, "volume": 2827530.0}, {"date": "2021-11-22", "close": 9.08, "volume": 1467155.0}, {"date": "2021-11-23", "close": 9.06, "volume": 1353984.0}, {"date": "2021-11-24", "close": 8.89, "volume": 860037.0}, {"date": "2021-11-26", "close": 8.38, "volume": 1857072.0}, {"date": "2021-11-29", "close": 8.52, "volume": 2142457.0}, {"date": "2021-11-30", "close": 8.4, "volume": 2507311.0}, {"date": "2021-12-01", "close": 8.1, "volume": 1750402.0}, {"date": "2021-12-02", "close": 7.56, "volume": 6116957.0}, {"date": "2021-12-03", "close": 7.56, "volume": 4806905.0}, {"date": "2021-12-06", "close": 7.6, "volume": 1920944.0}, {"date": "2021-12-07", "close": 7.52, "volume": 4349274.0}, {"date": "2021-12-08", "close": 7.43, "volume": 2857151.0}, {"date": "2021-12-09", "close": 7.31, "volume": 3412805.0}, {"date": "2021-12-10", "close": 7.21, "volume": 2175231.0}, {"date": "2021-12-13", "close": 7.04, "volume": 2521959.0}, {"date": "2021-12-14", "close": 7.09, "volume": 1851827.0}, {"date": "2021-12-15", "close": 7.14, "volume": 3602380.0}, {"date": "2021-12-16", "close": 7.25, "volume": 2186569.0}, {"date": "2021-12-17", "close": 7.64, "volume": 5124208.0}, {"date": "2021-12-20", "close": 7.32, "volume": 2628271.0}, {"date": "2021-12-21", "close": 7.53, "volume": 1317055.0}, {"date": "2021-12-22", "close": 7.61, "volume": 1349781.0}, {"date": "2021-12-23", "close": 7.67, "volume": 1778547.0}, {"date": "2021-12-27", "close": 7.75, "volume": 1118650.0}, {"date": "2021-12-28", "close": 7.69, "volume": 971203.0}, {"date": "2021-12-29", "close": 7.7, "volume": 1148301.0}, {"date": "2021-12-30", "close": 7.72, "volume": 1710502.0}, {"date": "2021-12-31", "close": 7.75, "volume": 1393929.0}, {"date": "2022-01-03", "close": 7.85, "volume": 1549145.0}, {"date": "2022-01-04", "close": 7.85, "volume": 1225859.0}, {"date": "2022-01-05", "close": 7.77, "volume": 1335560.0}, {"date": "2022-01-06", "close": 7.72, "volume": 1991745.0}, {"date": "2022-01-07", "close": 8.03, "volume": 2726054.0}, {"date": "2022-01-10", "close": 7.72, "volume": 1689311.0}, {"date": "2022-01-11", "close": 7.79, "volume": 1327149.0}, {"date": "2022-01-12", "close": 7.74, "volume": 1055747.0}, {"date": "2022-01-13", "close": 7.77, "volume": 1054042.0}, {"date": "2022-01-14", "close": 7.87, "volume": 1361833.0}, {"date": "2022-01-18", "close": 7.61, "volume": 2063144.0}, {"date": "2022-01-19", "close": 7.22, "volume": 3257986.0}, {"date": "2022-01-20", "close": 7.03, "volume": 4512347.0}, {"date": "2022-01-21", "close": 7.22, "volume": 3984076.0}, {"date": "2022-01-24", "close": 7.26, "volume": 3054552.0}, {"date": "2022-01-25", "close": 7.51, "volume": 2179630.0}, {"date": "2022-01-26", "close": 7.4, "volume": 1747223.0}, {"date": "2022-01-27", "close": 7.06, "volume": 1292416.0}, {"date": "2022-01-28", "close": 6.49, "volume": 5464476.0}, {"date": "2022-01-31", "close": 6.73, "volume": 12249220.0}, {"date": "2022-02-01", "close": 6.86, "volume": 3324975.0}, {"date": "2022-02-02", "close": 6.97, "volume": 4643210.0}, {"date": "2022-02-03", "close": 6.71, "volume": 2370068.0}, {"date": "2022-02-04", "close": 6.58, "volume": 4379994.0}, {"date": "2022-02-07", "close": 6.5, "volume": 4972393.0}, {"date": "2022-02-08", "close": 6.53, "volume": 3120504.0}, {"date": "2022-02-09", "close": 6.73, "volume": 2089937.0}, {"date": "2022-02-10", "close": 6.63, "volume": 1820598.0}, {"date": "2022-02-11", "close": 6.52, "volume": 1693966.0}, {"date": "2022-02-14", "close": 6.44, "volume": 4081565.0}, {"date": "2022-02-15", "close": 6.53, "volume": 2238950.0}, {"date": "2022-02-16", "close": 6.55, "volume": 2002588.0}, {"date": "2022-02-17", "close": 6.53, "volume": 2084324.0}, {"date": "2022-02-18", "close": 6.54, "volume": 2266412.0}, {"date": "2022-02-22", "close": 6.22, "volume": 2992239.0}, {"date": "2022-02-23", "close": 6.05, "volume": 2726190.0}, {"date": "2022-02-24", "close": 5.99, "volume": 4228755.0}, {"date": "2022-02-25", "close": 6.01, "volume": 2651012.0}, {"date": "2022-02-28", "close": 5.96, "volume": 3489500.0}, {"date": "2022-03-01", "close": 5.76, "volume": 2238576.0}, {"date": "2022-03-02", "close": 6.0, "volume": 2179650.0}, {"date": "2022-03-03", "close": 5.95, "volume": 1714657.0}, {"date": "2022-03-04", "close": 5.76, "volume": 1864106.0}, {"date": "2022-03-07", "close": 5.5, "volume": 2616703.0}, {"date": "2022-03-08", "close": 5.64, "volume": 1926402.0}, {"date": "2022-03-09", "close": 5.75, "volume": 1857445.0}, {"date": "2022-03-10", "close": 5.71, "volume": 1600564.0}, {"date": "2022-03-11", "close": 5.53, "volume": 1247190.0}, {"date": "2022-03-14", "close": 5.25, "volume": 2257586.0}, {"date": "2022-03-15", "close": 5.56, "volume": 3513864.0}, {"date": "2022-03-16", "close": 5.79, "volume": 3680831.0}, {"date": "2022-03-17", "close": 5.81, "volume": 2364060.0}, {"date": "2022-03-18", "close": 5.7, "volume": 6406906.0}, {"date": "2022-03-21", "close": 5.79, "volume": 2419756.0}, {"date": "2022-03-22", "close": 5.81, "volume": 1659972.0}, {"date": "2022-03-23", "close": 5.74, "volume": 1042447.0}, {"date": "2022-03-24", "close": 5.75, "volume": 1373121.0}, {"date": "2022-03-25", "close": 5.81, "volume": 3256808.0}, {"date": "2022-03-28", "close": 5.88, "volume": 1528030.0}, {"date": "2022-03-29", "close": 6.07, "volume": 2010827.0}, {"date": "2022-03-30", "close": 6.0, "volume": 2853382.0}, {"date": "2022-03-31", "close": 6.61, "volume": 4000194.0}, {"date": "2022-04-01", "close": 6.64, "volume": 2708750.0}, {"date": "2022-04-04", "close": 6.72, "volume": 2152774.0}, {"date": "2022-04-05", "close": 6.27, "volume": 1699466.0}, {"date": "2022-04-06", "close": 6.25, "volume": 1929164.0}, {"date": "2022-04-07", "close": 6.15, "volume": 1501981.0}, {"date": "2022-04-08", "close": 6.11, "volume": 1548331.0}, {"date": "2022-04-11", "close": 5.92, "volume": 1645769.0}, {"date": "2022-04-12", "close": 6.28, "volume": 2334321.0}, {"date": "2022-04-13", "close": 6.33, "volume": 1230333.0}, {"date": "2022-04-14", "close": 6.78, "volume": 2812006.0}, {"date": "2022-04-18", "close": 6.52, "volume": 1976885.0}, {"date": "2022-04-19", "close": 6.84, "volume": 1861456.0}, {"date": "2022-04-20", "close": 6.92, "volume": 1796030.0}, {"date": "2022-04-21", "close": 6.59, "volume": 1180083.0}, {"date": "2022-04-22", "close": 6.43, "volume": 1136210.0}, {"date": "2022-04-25", "close": 6.44, "volume": 1043146.0}, {"date": "2022-04-26", "close": 6.37, "volume": 1513082.0}, {"date": "2022-04-27", "close": 6.52, "volume": 1810379.0}, {"date": "2022-04-28", "close": 6.75, "volume": 1436200.0}, {"date": "2022-04-29", "close": 6.53, "volume": 1672071.0}, {"date": "2022-05-02", "close": 6.7, "volume": 1897513.0}, {"date": "2022-05-03", "close": 7.1, "volume": 2523784.0}, {"date": "2022-05-04", "close": 7.41, "volume": 3986288.0}, {"date": "2022-05-05", "close": 7.14, "volume": 2863365.0}, {"date": "2022-05-06", "close": 7.34, "volume": 1980885.0}, {"date": "2022-05-09", "close": 7.09, "volume": 2239255.0}, {"date": "2022-05-10", "close": 6.55, "volume": 3109832.0}, {"date": "2022-05-11", "close": 5.99, "volume": 2030486.0}, {"date": "2022-05-12", "close": 6.26, "volume": 3031340.0}, {"date": "2022-05-13", "close": 6.3, "volume": 1236757.0}, {"date": "2022-05-16", "close": 6.33, "volume": 1230299.0}, {"date": "2022-05-17", "close": 6.71, "volume": 1424885.0}, {"date": "2022-05-18", "close": 6.72, "volume": 1910937.0}, {"date": "2022-05-19", "close": 7.0, "volume": 1884717.0}, {"date": "2022-05-20", "close": 7.0, "volume": 1402394.0}, {"date": "2022-05-23", "close": 6.94, "volume": 1072832.0}, {"date": "2022-05-24", "close": 6.99, "volume": 919403.0}, {"date": "2022-05-25", "close": 7.08, "volume": 847326.0}, {"date": "2022-05-26", "close": 6.99, "volume": 1130071.0}, {"date": "2022-05-27", "close": 7.08, "volume": 773062.0}, {"date": "2022-05-31", "close": 7.11, "volume": 1167819.0}, {"date": "2022-06-01", "close": 7.15, "volume": 981996.0}, {"date": "2022-06-02", "close": 7.08, "volume": 1113320.0}, {"date": "2022-06-03", "close": 6.9, "volume": 778488.0}, {"date": "2022-06-06", "close": 6.84, "volume": 803670.0}, {"date": "2022-06-07", "close": 6.95, "volume": 751757.0}, {"date": "2022-06-08", "close": 6.69, "volume": 2350444.0}, {"date": "2022-06-09", "close": 6.68, "volume": 1534881.0}, {"date": "2022-06-10", "close": 6.71, "volume": 1534490.0}, {"date": "2022-06-13", "close": 6.34, "volume": 2701776.0}, {"date": "2022-06-14", "close": 6.2, "volume": 1067100.0}, {"date": "2022-06-15", "close": 6.28, "volume": 1163143.0}, {"date": "2022-06-16", "close": 6.13, "volume": 1591703.0}, {"date": "2022-06-17", "close": 6.28, "volume": 3451004.0}, {"date": "2022-06-21", "close": 6.44, "volume": 1291680.0}, {"date": "2022-06-22", "close": 6.43, "volume": 959524.0}, {"date": "2022-06-23", "close": 6.47, "volume": 1372038.0}, {"date": "2022-06-24", "close": 6.8, "volume": 1736054.0}, {"date": "2022-06-27", "close": 6.89, "volume": 930123.0}, {"date": "2022-06-28", "close": 6.73, "volume": 606144.0}, {"date": "2022-06-29", "close": 6.59, "volume": 648641.0}, {"date": "2022-06-30", "close": 6.6, "volume": 867382.0}, {"date": "2022-07-01", "close": 6.72, "volume": 706412.0}, {"date": "2022-07-05", "close": 6.55, "volume": 1122828.0}, {"date": "2022-07-06", "close": 6.34, "volume": 773933.0}, {"date": "2022-07-07", "close": 6.3, "volume": 795193.0}, {"date": "2022-07-08", "close": 6.41, "volume": 622627.0}, {"date": "2022-07-11", "close": 6.36, "volume": 542550.0}, {"date": "2022-07-12", "close": 6.4, "volume": 1051877.0}, {"date": "2022-07-13", "close": 6.45, "volume": 986870.0}, {"date": "2022-07-14", "close": 6.25, "volume": 844385.0}, {"date": "2022-07-15", "close": 6.45, "volume": 726794.0}, {"date": "2022-07-18", "close": 6.35, "volume": 505978.0}, {"date": "2022-07-19", "close": 6.89, "volume": 1850979.0}, {"date": "2022-07-20", "close": 6.95, "volume": 908059.0}, {"date": "2022-07-21", "close": 6.72, "volume": 1006891.0}, {"date": "2022-07-22", "close": 6.59, "volume": 884631.0}, {"date": "2022-07-25", "close": 6.68, "volume": 1445632.0}, {"date": "2022-07-26", "close": 6.73, "volume": 772052.0}, {"date": "2022-07-27", "close": 6.9, "volume": 847421.0}, {"date": "2022-07-28", "close": 6.85, "volume": 680679.0}, {"date": "2022-07-29", "close": 6.56, "volume": 2673061.0}, {"date": "2022-08-01", "close": 6.54, "volume": 1531066.0}, {"date": "2022-08-02", "close": 7.3, "volume": 2843145.0}, {"date": "2022-08-03", "close": 7.09, "volume": 1605831.0}, {"date": "2022-08-04", "close": 6.96, "volume": 1123859.0}, {"date": "2022-08-05", "close": 6.85, "volume": 1069187.0}, {"date": "2022-08-08", "close": 6.83, "volume": 2434994.0}, {"date": "2022-08-09", "close": 6.65, "volume": 985858.0}, {"date": "2022-08-10", "close": 6.63, "volume": 1121370.0}, {"date": "2022-08-11", "close": 6.74, "volume": 759497.0}, {"date": "2022-08-12", "close": 6.87, "volume": 692996.0}, {"date": "2022-08-15", "close": 7.6, "volume": 12513710.0}, {"date": "2022-08-16", "close": 7.89, "volume": 16037220.0}, {"date": "2022-08-17", "close": 8.32, "volume": 8295347.0}, {"date": "2022-08-18", "close": 8.0, "volume": 6581202.0}, {"date": "2022-08-19", "close": 7.8, "volume": 3934967.0}, {"date": "2022-08-22", "close": 7.6, "volume": 4874420.0}, {"date": "2022-08-23", "close": 7.68, "volume": 2608989.0}, {"date": "2022-08-24", "close": 7.64, "volume": 4720539.0}, {"date": "2022-08-25", "close": 8.07, "volume": 2582280.0}, {"date": "2022-08-26", "close": 8.14, "volume": 2316713.0}, {"date": "2022-08-29", "close": 8.74, "volume": 4081810.0}, {"date": "2022-08-30", "close": 8.15, "volume": 2893636.0}, {"date": "2022-08-31", "close": 8.18, "volume": 2552289.0}, {"date": "2022-09-01", "close": 8.49, "volume": 2645671.0}, {"date": "2022-09-02", "close": 8.27, "volume": 2580628.0}, {"date": "2022-09-06", "close": 8.12, "volume": 1718717.0}, {"date": "2022-09-07", "close": 8.47, "volume": 3000383.0}, {"date": "2022-09-08", "close": 8.29, "volume": 1422608.0}, {"date": "2022-09-09", "close": 8.43, "volume": 1666070.0}, {"date": "2022-09-12", "close": 8.55, "volume": 1220709.0}, {"date": "2022-09-13", "close": 8.12, "volume": 1789088.0}, {"date": "2022-09-14", "close": 8.21, "volume": 1206718.0}, {"date": "2022-09-15", "close": 8.11, "volume": 1468999.0}, {"date": "2022-09-16", "close": 8.18, "volume": 2263029.0}, {"date": "2022-09-19", "close": 8.18, "volume": 900728.0}, {"date": "2022-09-20", "close": 7.73, "volume": 3822665.0}, {"date": "2022-09-21", "close": 8.0, "volume": 1897264.0}, {"date": "2022-09-22", "close": 7.73, "volume": 1483645.0}, {"date": "2022-09-23", "close": 7.61, "volume": 2005927.0}, {"date": "2022-09-26", "close": 7.4, "volume": 2313524.0}, {"date": "2022-09-27", "close": 7.38, "volume": 1633342.0}, {"date": "2022-09-28", "close": 7.82, "volume": 2528932.0}, {"date": "2022-09-29", "close": 7.66, "volume": 1245808.0}, {"date": "2022-09-30", "close": 7.7, "volume": 1696926.0}, {"date": "2022-10-03", "close": 8.16, "volume": 1741657.0}, {"date": "2022-10-04", "close": 8.34, "volume": 2106715.0}, {"date": "2022-10-05", "close": 8.61, "volume": 1833192.0}, {"date": "2022-10-06", "close": 8.43, "volume": 2239983.0}, {"date": "2022-10-07", "close": 8.32, "volume": 1294047.0}, {"date": "2022-10-10", "close": 8.42, "volume": 1174408.0}, {"date": "2022-10-11", "close": 8.59, "volume": 2058618.0}, {"date": "2022-10-12", "close": 8.32, "volume": 1145554.0}, {"date": "2022-10-13", "close": 8.56, "volume": 1278858.0}, {"date": "2022-10-14", "close": 8.51, "volume": 781356.0}, {"date": "2022-10-17", "close": 8.56, "volume": 1012092.0}, {"date": "2022-10-18", "close": 8.52, "volume": 792718.0}, {"date": "2022-10-19", "close": 8.63, "volume": 914382.0}, {"date": "2022-10-20", "close": 8.52, "volume": 1573225.0}, {"date": "2022-10-21", "close": 8.57, "volume": 1270901.0}, {"date": "2022-10-24", "close": 8.6, "volume": 1145881.0}, {"date": "2022-10-25", "close": 8.63, "volume": 1669509.0}, {"date": "2022-10-26", "close": 8.38, "volume": 1578907.0}, {"date": "2022-10-27", "close": 8.21, "volume": 2747506.0}, {"date": "2022-10-28", "close": 8.49, "volume": 1773276.0}, {"date": "2022-10-31", "close": 8.46, "volume": 1650119.0}, {"date": "2022-11-01", "close": 8.42, "volume": 1716943.0}, {"date": "2022-11-02", "close": 8.3, "volume": 1396096.0}, {"date": "2022-11-03", "close": 8.49, "volume": 2015800.0}, {"date": "2022-11-04", "close": 8.9, "volume": 2614612.0}, {"date": "2022-11-07", "close": 9.48, "volume": 3796984.0}, {"date": "2022-11-08", "close": 9.08, "volume": 2465231.0}, {"date": "2022-11-09", "close": 8.45, "volume": 4155580.0}, {"date": "2022-11-10", "close": 8.52, "volume": 2641451.0}, {"date": "2022-11-11", "close": 8.56, "volume": 2290690.0}, {"date": "2022-11-14", "close": 8.8, "volume": 5557515.0}, {"date": "2022-11-15", "close": 9.22, "volume": 2616953.0}, {"date": "2022-11-16", "close": 9.35, "volume": 3293216.0}, {"date": "2022-11-17", "close": 9.68, "volume": 2095227.0}, {"date": "2022-11-18", "close": 9.8, "volume": 2180230.0}, {"date": "2022-11-21", "close": 10.44, "volume": 4932511.0}, {"date": "2022-11-22", "close": 10.15, "volume": 3383906.0}, {"date": "2022-11-23", "close": 10.48, "volume": 1747087.0}, {"date": "2022-11-25", "close": 10.52, "volume": 1057279.0}, {"date": "2022-11-28", "close": 10.23, "volume": 2264298.0}, {"date": "2022-11-29", "close": 11.89, "volume": 8874391.0}, {"date": "2022-11-30", "close": 11.82, "volume": 5620068.0}, {"date": "2022-12-01", "close": 12.15, "volume": 3135695.0}, {"date": "2022-12-02", "close": 11.43, "volume": 2324379.0}, {"date": "2022-12-05", "close": 11.85, "volume": 3042362.0}, {"date": "2022-12-06", "close": 11.85, "volume": 2263724.0}, {"date": "2022-12-07", "close": 11.34, "volume": 2548306.0}, {"date": "2022-12-08", "close": 11.54, "volume": 1647197.0}, {"date": "2022-12-09", "close": 11.03, "volume": 1682418.0}, {"date": "2022-12-12", "close": 10.88, "volume": 2735481.0}, {"date": "2022-12-13", "close": 11.12, "volume": 2326687.0}, {"date": "2022-12-14", "close": 10.97, "volume": 1132611.0}, {"date": "2022-12-15", "close": 10.53, "volume": 1989529.0}, {"date": "2022-12-16", "close": 10.8, "volume": 5592212.0}, {"date": "2022-12-19", "close": 10.69, "volume": 1766231.0}, {"date": "2022-12-20", "close": 10.38, "volume": 1824901.0}, {"date": "2022-12-21", "close": 11.06, "volume": 2006071.0}, {"date": "2022-12-22", "close": 10.87, "volume": 1491729.0}, {"date": "2022-12-23", "close": 11.18, "volume": 1016517.0}, {"date": "2022-12-27", "close": 11.34, "volume": 1790327.0}, {"date": "2022-12-28", "close": 11.08, "volume": 2067289.0}, {"date": "2022-12-29", "close": 11.04, "volume": 947788.0}, {"date": "2022-12-30", "close": 10.95, "volume": 1164350.0}, {"date": "2023-01-03", "close": 10.72, "volume": 1658602.0}, {"date": "2023-01-04", "close": 10.61, "volume": 1226931.0}, {"date": "2023-01-05", "close": 10.7, "volume": 1398690.0}, {"date": "2023-01-06", "close": 10.77, "volume": 1160151.0}, {"date": "2023-01-09", "close": 10.77, "volume": 1174008.0}, {"date": "2023-01-10", "close": 10.79, "volume": 862893.0}, {"date": "2023-01-11", "close": 11.03, "volume": 2336632.0}, {"date": "2023-01-12", "close": 11.38, "volume": 2030367.0}, {"date": "2023-01-13", "close": 11.51, "volume": 3760861.0}, {"date": "2023-01-17", "close": 11.5, "volume": 3136377.0}, {"date": "2023-01-18", "close": 11.21, "volume": 1433791.0}, {"date": "2023-01-19", "close": 11.21, "volume": 2306208.0}, {"date": "2023-01-20", "close": 11.44, "volume": 2322763.0}, {"date": "2023-01-23", "close": 11.2, "volume": 1888594.0}, {"date": "2023-01-24", "close": 11.04, "volume": 1492912.0}, {"date": "2023-01-25", "close": 11.44, "volume": 1833984.0}, {"date": "2023-01-26", "close": 11.42, "volume": 2135501.0}, {"date": "2023-01-27", "close": 11.33, "volume": 1374013.0}, {"date": "2023-01-30", "close": 11.02, "volume": 1140524.0}, {"date": "2023-01-31", "close": 11.5, "volume": 2721517.0}, {"date": "2023-02-01", "close": 11.66, "volume": 2947099.0}, {"date": "2023-02-02", "close": 11.72, "volume": 1708621.0}, {"date": "2023-02-03", "close": 11.61, "volume": 1008699.0}, {"date": "2023-02-06", "close": 11.3, "volume": 1363641.0}, {"date": "2023-02-07", "close": 11.32, "volume": 1102717.0}, {"date": "2023-02-08", "close": 11.24, "volume": 1570404.0}, {"date": "2023-02-09", "close": 12.04, "volume": 6289443.0}, {"date": "2023-02-10", "close": 12.28, "volume": 2442936.0}, {"date": "2023-02-13", "close": 11.95, "volume": 2561535.0}, {"date": "2023-02-14", "close": 10.01, "volume": 17304250.0}, {"date": "2023-02-15", "close": 9.9, "volume": 4568810.0}, {"date": "2023-02-16", "close": 9.96, "volume": 4920023.0}, {"date": "2023-02-17", "close": 9.54, "volume": 3263610.0}, {"date": "2023-02-21", "close": 9.38, "volume": 3447745.0}, {"date": "2023-02-22", "close": 9.09, "volume": 4072423.0}, {"date": "2023-02-23", "close": 9.25, "volume": 2103293.0}, {"date": "2023-02-24", "close": 9.19, "volume": 1441929.0}, {"date": "2023-02-27", "close": 9.0, "volume": 2189942.0}, {"date": "2023-02-28", "close": 8.76, "volume": 2421588.0}, {"date": "2023-03-01", "close": 9.07, "volume": 2533074.0}, {"date": "2023-03-02", "close": 8.85, "volume": 1569063.0}, {"date": "2023-03-03", "close": 9.1, "volume": 2083016.0}, {"date": "2023-03-06", "close": 8.79, "volume": 3330176.0}, {"date": "2023-03-07", "close": 8.34, "volume": 5222494.0}, {"date": "2023-03-08", "close": 8.82, "volume": 2213839.0}, {"date": "2023-03-09", "close": 8.52, "volume": 2051430.0}, {"date": "2023-03-10", "close": 8.39, "volume": 2294178.0}, {"date": "2023-03-13", "close": 7.97, "volume": 3040851.0}, {"date": "2023-03-14", "close": 8.18, "volume": 2187377.0}, {"date": "2023-03-15", "close": 7.91, "volume": 2759439.0}, {"date": "2023-03-16", "close": 7.62, "volume": 3773274.0}, {"date": "2023-03-17", "close": 7.57, "volume": 4779597.0}, {"date": "2023-03-20", "close": 7.55, "volume": 1660448.0}, {"date": "2023-03-21", "close": 7.71, "volume": 1721155.0}, {"date": "2023-03-22", "close": 7.58, "volume": 2619032.0}, {"date": "2023-03-23", "close": 7.63, "volume": 1951478.0}, {"date": "2023-03-24", "close": 7.66, "volume": 1540655.0}, {"date": "2023-03-27", "close": 7.78, "volume": 1349237.0}, {"date": "2023-03-28", "close": 7.81, "volume": 1075495.0}, {"date": "2023-03-29", "close": 7.85, "volume": 1182645.0}, {"date": "2023-03-30", "close": 7.93, "volume": 1185619.0}, {"date": "2023-03-31", "close": 7.89, "volume": 1837032.0}, {"date": "2023-04-03", "close": 7.97, "volume": 1456747.0}, {"date": "2023-04-04", "close": 7.86, "volume": 1207882.0}, {"date": "2023-04-05", "close": 7.86, "volume": 1003734.0}, {"date": "2023-04-06", "close": 8.11, "volume": 1653846.0}, {"date": "2023-04-10", "close": 8.19, "volume": 2282610.0}, {"date": "2023-04-11", "close": 8.12, "volume": 1206216.0}, {"date": "2023-04-12", "close": 8.1, "volume": 877938.0}, {"date": "2023-04-13", "close": 8.17, "volume": 863823.0}, {"date": "2023-04-14", "close": 8.17, "volume": 957545.0}, {"date": "2023-04-17", "close": 8.1, "volume": 1199065.0}, {"date": "2023-04-18", "close": 7.9, "volume": 1145407.0}, {"date": "2023-04-19", "close": 8.0, "volume": 1126570.0}, {"date": "2023-04-20", "close": 7.93, "volume": 866814.0}, {"date": "2023-04-21", "close": 7.84, "volume": 1243382.0}, {"date": "2023-04-24", "close": 7.76, "volume": 2020510.0}, {"date": "2023-04-25", "close": 7.16, "volume": 3628034.0}, {"date": "2023-04-26", "close": 7.28, "volume": 2267227.0}, {"date": "2023-04-27", "close": 7.19, "volume": 2214928.0}, {"date": "2023-04-28", "close": 7.53, "volume": 3180824.0}, {"date": "2023-05-01", "close": 7.58, "volume": 1979043.0}, {"date": "2023-05-02", "close": 7.43, "volume": 2132334.0}, {"date": "2023-05-03", "close": 7.29, "volume": 1595017.0}, {"date": "2023-05-04", "close": 7.24, "volume": 1529500.0}, {"date": "2023-05-05", "close": 7.59, "volume": 2415703.0}, {"date": "2023-05-08", "close": 8.25, "volume": 4532128.0}, {"date": "2023-05-09", "close": 8.72, "volume": 4888644.0}, {"date": "2023-05-10", "close": 8.61, "volume": 3604240.0}, {"date": "2023-05-11", "close": 8.88, "volume": 4003125.0}, {"date": "2023-05-12", "close": 8.66, "volume": 3320765.0}, {"date": "2023-05-15", "close": 8.38, "volume": 2632714.0}, {"date": "2023-05-16", "close": 8.39, "volume": 1942339.0}, {"date": "2023-05-17", "close": 8.34, "volume": 2026587.0}, {"date": "2023-05-18", "close": 8.34, "volume": 1682795.0}, {"date": "2023-05-19", "close": 8.22, "volume": 1323272.0}, {"date": "2023-05-22", "close": 8.17, "volume": 1435366.0}, {"date": "2023-05-23", "close": 8.09, "volume": 2061912.0}, {"date": "2023-05-24", "close": 8.09, "volume": 1406174.0}, {"date": "2023-05-25", "close": 7.67, "volume": 1748558.0}, {"date": "2023-05-26", "close": 7.66, "volume": 1012540.0}, {"date": "2023-05-30", "close": 7.19, "volume": 3186452.0}, {"date": "2023-05-31", "close": 7.46, "volume": 2414795.0}, {"date": "2023-06-01", "close": 7.4, "volume": 1944575.0}, {"date": "2023-06-02", "close": 7.51, "volume": 1746431.0}, {"date": "2023-06-05", "close": 7.43, "volume": 1718886.0}, {"date": "2023-06-06", "close": 7.73, "volume": 1835153.0}, {"date": "2023-06-07", "close": 7.69, "volume": 1980234.0}, {"date": "2023-06-08", "close": 7.61, "volume": 1181518.0}, {"date": "2023-06-09", "close": 7.55, "volume": 1330081.0}, {"date": "2023-06-12", "close": 7.52, "volume": 1690891.0}, {"date": "2023-06-13", "close": 7.43, "volume": 1659492.0}, {"date": "2023-06-14", "close": 7.3, "volume": 1710696.0}, {"date": "2023-06-15", "close": 7.49, "volume": 2168825.0}, {"date": "2023-06-16", "close": 7.42, "volume": 5970982.0}, {"date": "2023-06-20", "close": 7.37, "volume": 1543302.0}, {"date": "2023-06-21", "close": 7.39, "volume": 1241902.0}, {"date": "2023-06-22", "close": 7.3, "volume": 956203.0}, {"date": "2023-06-23", "close": 7.03, "volume": 2511135.0}, {"date": "2023-06-26", "close": 7.1, "volume": 2025427.0}, {"date": "2023-06-27", "close": 7.21, "volume": 1759901.0}, {"date": "2023-06-28", "close": 7.17, "volume": 1199758.0}, {"date": "2023-06-29", "close": 7.2, "volume": 1467874.0}, {"date": "2023-06-30", "close": 7.16, "volume": 1064476.0}, {"date": "2023-07-03", "close": 7.28, "volume": 1029470.0}, {"date": "2023-07-05", "close": 7.21, "volume": 1712670.0}, {"date": "2023-07-06", "close": 7.05, "volume": 1490539.0}, {"date": "2023-07-07", "close": 7.18, "volume": 1195059.0}, {"date": "2023-07-10", "close": 7.06, "volume": 2442462.0}, {"date": "2023-07-11", "close": 7.21, "volume": 1691887.0}, {"date": "2023-07-12", "close": 7.33, "volume": 1882244.0}, {"date": "2023-07-13", "close": 7.43, "volume": 1494229.0}, {"date": "2023-07-14", "close": 7.29, "volume": 916950.0}, {"date": "2023-07-17", "close": 7.11, "volume": 1400053.0}, {"date": "2023-07-18", "close": 7.17, "volume": 2056988.0}, {"date": "2023-07-19", "close": 7.15, "volume": 3029927.0}, {"date": "2023-07-20", "close": 7.12, "volume": 2013919.0}, {"date": "2023-07-21", "close": 7.05, "volume": 1811738.0}, {"date": "2023-07-24", "close": 7.29, "volume": 1739485.0}, {"date": "2023-07-25", "close": 7.32, "volume": 1737414.0}, {"date": "2023-07-26", "close": 7.45, "volume": 1717958.0}, {"date": "2023-07-27", "close": 7.37, "volume": 1724911.0}, {"date": "2023-07-28", "close": 7.44, "volume": 1091318.0}, {"date": "2023-07-31", "close": 7.47, "volume": 1786662.0}, {"date": "2023-08-01", "close": 7.43, "volume": 1208606.0}, {"date": "2023-08-02", "close": 7.25, "volume": 1360736.0}, {"date": "2023-08-03", "close": 7.19, "volume": 1338452.0}, {"date": "2023-08-04", "close": 7.21, "volume": 1203159.0}, {"date": "2023-08-07", "close": 7.21, "volume": 2173981.0}, {"date": "2023-08-08", "close": 7.28, "volume": 5566533.0}, {"date": "2023-08-09", "close": 7.41, "volume": 4380975.0}, {"date": "2023-08-10", "close": 7.42, "volume": 3059593.0}, {"date": "2023-08-11", "close": 7.4, "volume": 2383384.0}, {"date": "2023-08-14", "close": 7.35, "volume": 2206874.0}, {"date": "2023-08-15", "close": 7.28, "volume": 1714512.0}, {"date": "2023-08-16", "close": 7.1, "volume": 1479925.0}, {"date": "2023-08-17", "close": 7.08, "volume": 1813276.0}, {"date": "2023-08-18", "close": 7.13, "volume": 1311390.0}, {"date": "2023-08-21", "close": 7.24, "volume": 1919144.0}, {"date": "2023-08-22", "close": 7.12, "volume": 2298722.0}, {"date": "2023-08-23", "close": 7.14, "volume": 1736302.0}, {"date": "2023-08-24", "close": 7.11, "volume": 1737927.0}, {"date": "2023-08-25", "close": 6.95, "volume": 2837033.0}, {"date": "2023-08-28", "close": 7.02, "volume": 1436638.0}, {"date": "2023-08-29", "close": 7.08, "volume": 1579843.0}, {"date": "2023-08-30", "close": 7.32, "volume": 1536773.0}, {"date": "2023-08-31", "close": 7.24, "volume": 1216050.0}, {"date": "2023-09-01", "close": 7.41, "volume": 1502725.0}, {"date": "2023-09-05", "close": 7.31, "volume": 1893857.0}, {"date": "2023-09-06", "close": 7.39, "volume": 1690902.0}, {"date": "2023-09-07", "close": 7.36, "volume": 1317076.0}, {"date": "2023-09-08", "close": 7.06, "volume": 2011193.0}, {"date": "2023-09-11", "close": 7.22, "volume": 6305400.0}, {"date": "2023-09-12", "close": 7.16, "volume": 2819165.0}, {"date": "2023-09-13", "close": 7.15, "volume": 1960832.0}, {"date": "2023-09-14", "close": 7.49, "volume": 2128476.0}, {"date": "2023-09-15", "close": 7.57, "volume": 3993972.0}, {"date": "2023-09-18", "close": 7.37, "volume": 1257294.0}, {"date": "2023-09-19", "close": 7.44, "volume": 1092345.0}, {"date": "2023-09-20", "close": 7.48, "volume": 2981743.0}, {"date": "2023-09-21", "close": 7.68, "volume": 1570975.0}, {"date": "2023-09-22", "close": 7.58, "volume": 1229868.0}, {"date": "2023-09-25", "close": 7.53, "volume": 739809.0}, {"date": "2023-09-26", "close": 7.56, "volume": 1207821.0}, {"date": "2023-09-27", "close": 7.87, "volume": 4138982.0}, {"date": "2023-09-28", "close": 7.91, "volume": 1946494.0}, {"date": "2023-09-29", "close": 8.18, "volume": 4490232.0}, {"date": "2023-10-02", "close": 8.6, "volume": 4980962.0}, {"date": "2023-10-03", "close": 8.21, "volume": 3705127.0}, {"date": "2023-10-04", "close": 8.09, "volume": 2376673.0}, {"date": "2023-10-05", "close": 8.38, "volume": 3094193.0}, {"date": "2023-10-06", "close": 8.58, "volume": 3672917.0}, {"date": "2023-10-09", "close": 8.8, "volume": 2341922.0}, {"date": "2023-10-10", "close": 8.71, "volume": 2112326.0}, {"date": "2023-10-11", "close": 8.85, "volume": 1888292.0}, {"date": "2023-10-12", "close": 8.85, "volume": 1738100.0}, {"date": "2023-10-13", "close": 8.48, "volume": 2569362.0}, {"date": "2023-10-16", "close": 8.79, "volume": 1852644.0}, {"date": "2023-10-17", "close": 8.56, "volume": 1720971.0}, {"date": "2023-10-18", "close": 8.41, "volume": 1879920.0}, {"date": "2023-10-19", "close": 8.31, "volume": 2309227.0}, {"date": "2023-10-20", "close": 8.48, "volume": 2703744.0}, {"date": "2023-10-23", "close": 8.58, "volume": 2591666.0}, {"date": "2023-10-24", "close": 9.03, "volume": 3503873.0}, {"date": "2023-10-25", "close": 8.91, "volume": 2905129.0}, {"date": "2023-10-26", "close": 9.12, "volume": 3082644.0}, {"date": "2023-10-27", "close": 8.8, "volume": 1757749.0}, {"date": "2023-10-30", "close": 8.75, "volume": 1432595.0}, {"date": "2023-10-31", "close": 8.74, "volume": 1324619.0}, {"date": "2023-11-01", "close": 8.96, "volume": 1603887.0}, {"date": "2023-11-02", "close": 9.1, "volume": 1826632.0}, {"date": "2023-11-03", "close": 9.04, "volume": 2161745.0}, {"date": "2023-11-06", "close": 8.95, "volume": 2283793.0}, {"date": "2023-11-07", "close": 9.44, "volume": 7108100.0}, {"date": "2023-11-08", "close": 9.27, "volume": 2854319.0}, {"date": "2023-11-09", "close": 9.19, "volume": 1853341.0}, {"date": "2023-11-10", "close": 9.34, "volume": 1863005.0}, {"date": "2023-11-13", "close": 9.3, "volume": 1258609.0}, {"date": "2023-11-14", "close": 9.59, "volume": 4185170.0}, {"date": "2023-11-15", "close": 9.52, "volume": 2159799.0}, {"date": "2023-11-16", "close": 9.52, "volume": 1542075.0}, {"date": "2023-11-17", "close": 9.56, "volume": 1534565.0}, {"date": "2023-11-20", "close": 9.63, "volume": 1678508.0}, {"date": "2023-11-21", "close": 9.34, "volume": 1585210.0}, {"date": "2023-11-22", "close": 9.78, "volume": 1717635.0}, {"date": "2023-11-24", "close": 9.89, "volume": 920893.0}, {"date": "2023-11-27", "close": 10.28, "volume": 3227385.0}, {"date": "2023-11-28", "close": 10.4, "volume": 3196482.0}, {"date": "2023-11-29", "close": 10.58, "volume": 2675485.0}, {"date": "2023-11-30", "close": 10.15, "volume": 2574483.0}, {"date": "2023-12-01", "close": 10.25, "volume": 1944321.0}, {"date": "2023-12-04", "close": 9.93, "volume": 2260930.0}, {"date": "2023-12-05", "close": 10.1, "volume": 1594834.0}, {"date": "2023-12-06", "close": 9.93, "volume": 1817192.0}, {"date": "2023-12-07", "close": 10.08, "volume": 2110894.0}, {"date": "2023-12-08", "close": 10.29, "volume": 2119930.0}, {"date": "2023-12-11", "close": 10.27, "volume": 2204907.0}, {"date": "2023-12-12", "close": 10.17, "volume": 2057766.0}, {"date": "2023-12-13", "close": 10.16, "volume": 2414223.0}, {"date": "2023-12-14", "close": 10.44, "volume": 3784823.0}, {"date": "2023-12-15", "close": 10.56, "volume": 4958836.0}, {"date": "2023-12-18", "close": 10.56, "volume": 2961052.0}, {"date": "2023-12-19", "close": 10.75, "volume": 2797802.0}, {"date": "2023-12-20", "close": 10.62, "volume": 2711402.0}, {"date": "2023-12-21", "close": 11.1, "volume": 5553117.0}, {"date": "2023-12-22", "close": 11.23, "volume": 2499181.0}, {"date": "2023-12-26", "close": 11.15, "volume": 1537646.0}, {"date": "2023-12-27", "close": 11.15, "volume": 1339384.0}, {"date": "2023-12-28", "close": 11.25, "volume": 1491452.0}, {"date": "2023-12-29", "close": 10.83, "volume": 6003159.0}, {"date": "2024-01-02", "close": 10.76, "volume": 2657328.0}, {"date": "2024-01-03", "close": 10.76, "volume": 1420261.0}, {"date": "2024-01-04", "close": 10.73, "volume": 1656291.0}, {"date": "2024-01-05", "close": 10.67, "volume": 1431195.0}, {"date": "2024-01-08", "close": 10.96, "volume": 2424133.0}, {"date": "2024-01-09", "close": 10.79, "volume": 2539326.0}, {"date": "2024-01-10", "close": 10.97, "volume": 2473426.0}, {"date": "2024-01-11", "close": 10.98, "volume": 1567814.0}, {"date": "2024-01-12", "close": 10.72, "volume": 1182648.0}, {"date": "2024-01-16", "close": 10.74, "volume": 2294647.0}, {"date": "2024-01-17", "close": 10.46, "volume": 1841017.0}, {"date": "2024-01-18", "close": 10.73, "volume": 2072023.0}, {"date": "2024-01-19", "close": 10.93, "volume": 2756524.0}, {"date": "2024-01-22", "close": 11.48, "volume": 3241765.0}, {"date": "2024-01-23", "close": 11.65, "volume": 2410424.0}, {"date": "2024-01-24", "close": 11.82, "volume": 3845475.0}, {"date": "2024-01-25", "close": 11.28, "volume": 3684311.0}, {"date": "2024-01-26", "close": 11.43, "volume": 2336624.0}, {"date": "2024-01-29", "close": 11.68, "volume": 2666794.0}, {"date": "2024-01-30", "close": 11.6, "volume": 1492090.0}, {"date": "2024-01-31", "close": 11.12, "volume": 2418077.0}, {"date": "2024-02-01", "close": 11.45, "volume": 2369173.0}, {"date": "2024-02-02", "close": 11.34, "volume": 2131859.0}, {"date": "2024-02-05", "close": 11.45, "volume": 3450112.0}, {"date": "2024-02-06", "close": 11.24, "volume": 1949917.0}, {"date": "2024-02-07", "close": 11.45, "volume": 2721731.0}, {"date": "2024-02-08", "close": 12.02, "volume": 4677208.0}, {"date": "2024-02-09", "close": 11.56, "volume": 5042844.0}, {"date": "2024-02-12", "close": 11.61, "volume": 2780860.0}, {"date": "2024-02-13", "close": 11.28, "volume": 2253567.0}, {"date": "2024-02-14", "close": 11.11, "volume": 4532311.0}, {"date": "2024-02-15", "close": 11.79, "volume": 5874876.0}, {"date": "2024-02-16", "close": 12.23, "volume": 6309011.0}, {"date": "2024-02-20", "close": 11.94, "volume": 3167859.0}, {"date": "2024-02-21", "close": 11.92, "volume": 2224906.0}, {"date": "2024-02-22", "close": 11.84, "volume": 2383460.0}, {"date": "2024-02-23", "close": 11.76, "volume": 1153479.0}, {"date": "2024-02-26", "close": 12.07, "volume": 2196385.0}, {"date": "2024-02-27", "close": 12.19, "volume": 1491203.0}, {"date": "2024-02-28", "close": 12.13, "volume": 1923774.0}, {"date": "2024-02-29", "close": 12.27, "volume": 1519429.0}, {"date": "2024-03-01", "close": 12.09, "volume": 1907025.0}, {"date": "2024-03-04", "close": 11.75, "volume": 1943790.0}, {"date": "2024-03-05", "close": 11.71, "volume": 1432927.0}, {"date": "2024-03-06", "close": 11.94, "volume": 1723147.0}, {"date": "2024-03-07", "close": 11.98, "volume": 1136940.0}, {"date": "2024-03-08", "close": 11.93, "volume": 1164566.0}, {"date": "2024-03-11", "close": 11.9, "volume": 1161662.0}, {"date": "2024-03-12", "close": 11.86, "volume": 3031701.0}, {"date": "2024-03-13", "close": 12.3, "volume": 3929544.0}, {"date": "2024-03-14", "close": 12.48, "volume": 3726713.0}, {"date": "2024-03-15", "close": 13.15, "volume": 6999867.0}, {"date": "2024-03-18", "close": 12.87, "volume": 2232316.0}, {"date": "2024-03-19", "close": 13.09, "volume": 4047715.0}, {"date": "2024-03-20", "close": 14.06, "volume": 4315727.0}, {"date": "2024-03-21", "close": 14.74, "volume": 6022182.0}, {"date": "2024-03-22", "close": 14.62, "volume": 2471223.0}, {"date": "2024-03-25", "close": 14.57, "volume": 2547854.0}, {"date": "2024-03-26", "close": 14.52, "volume": 2345616.0}, {"date": "2024-03-27", "close": 14.21, "volume": 2450910.0}, {"date": "2024-03-28", "close": 14.12, "volume": 2475718.0}, {"date": "2024-04-01", "close": 14.26, "volume": 3967259.0}, {"date": "2024-04-02", "close": 13.91, "volume": 2701999.0}, {"date": "2024-04-03", "close": 14.06, "volume": 1859280.0}, {"date": "2024-04-04", "close": 14.05, "volume": 1718568.0}, {"date": "2024-04-05", "close": 15.14, "volume": 5300172.0}, {"date": "2024-04-08", "close": 15.93, "volume": 3135870.0}, {"date": "2024-04-09", "close": 15.92, "volume": 3326380.0}, {"date": "2024-04-10", "close": 15.59, "volume": 2702787.0}, {"date": "2024-04-11", "close": 15.68, "volume": 1704086.0}, {"date": "2024-04-12", "close": 15.37, "volume": 1494900.0}, {"date": "2024-04-15", "close": 15.2, "volume": 2489831.0}, {"date": "2024-04-16", "close": 15.18, "volume": 1970095.0}, {"date": "2024-04-17", "close": 14.99, "volume": 3289542.0}, {"date": "2024-04-18", "close": 14.77, "volume": 2601195.0}, {"date": "2024-04-19", "close": 14.57, "volume": 2633668.0}, {"date": "2024-04-22", "close": 14.86, "volume": 2834396.0}, {"date": "2024-04-23", "close": 14.99, "volume": 2434251.0}, {"date": "2024-04-24", "close": 15.07, "volume": 1409281.0}, {"date": "2024-04-25", "close": 14.79, "volume": 2288202.0}, {"date": "2024-04-26", "close": 14.87, "volume": 1279624.0}, {"date": "2024-04-29", "close": 15.03, "volume": 1695740.0}, {"date": "2024-04-30", "close": 14.86, "volume": 1593201.0}, {"date": "2024-05-01", "close": 14.74, "volume": 1795349.0}, {"date": "2024-05-02", "close": 14.98, "volume": 1568843.0}, {"date": "2024-05-03", "close": 14.65, "volume": 1487520.0}, {"date": "2024-05-06", "close": 14.43, "volume": 2930896.0}, {"date": "2024-05-07", "close": 13.63, "volume": 5864363.0}, {"date": "2024-05-08", "close": 13.6, "volume": 2493032.0}, {"date": "2024-05-09", "close": 13.63, "volume": 2573822.0}, {"date": "2024-05-10", "close": 13.48, "volume": 2343462.0}, {"date": "2024-05-13", "close": 13.08, "volume": 2983817.0}, {"date": "2024-05-14", "close": 13.12, "volume": 3017192.0}, {"date": "2024-05-15", "close": 12.71, "volume": 3911290.0}, {"date": "2024-05-16", "close": 13.23, "volume": 3067040.0}, {"date": "2024-05-17", "close": 13.42, "volume": 2290780.0}, {"date": "2024-05-20", "close": 13.58, "volume": 1925209.0}, {"date": "2024-05-21", "close": 13.84, "volume": 1677937.0}, {"date": "2024-05-22", "close": 14.2, "volume": 2283680.0}, {"date": "2024-05-23", "close": 13.89, "volume": 1526500.0}, {"date": "2024-05-24", "close": 13.92, "volume": 1203227.0}, {"date": "2024-05-28", "close": 13.9, "volume": 1418984.0}, {"date": "2024-05-29", "close": 13.68, "volume": 1222830.0}, {"date": "2024-05-30", "close": 14.14, "volume": 2112265.0}, {"date": "2024-05-31", "close": 14.54, "volume": 1767621.0}, {"date": "2024-06-03", "close": 14.97, "volume": 3617243.0}, {"date": "2024-06-04", "close": 15.09, "volume": 2856157.0}, {"date": "2024-06-05", "close": 14.23, "volume": 3000539.0}, {"date": "2024-06-06", "close": 13.93, "volume": 1562493.0}, {"date": "2024-06-07", "close": 13.79, "volume": 1115134.0}, {"date": "2024-06-10", "close": 13.68, "volume": 1823361.0}, {"date": "2024-06-11", "close": 13.44, "volume": 3728657.0}, {"date": "2024-06-12", "close": 12.8, "volume": 2938874.0}, {"date": "2024-06-13", "close": 13.11, "volume": 1691869.0}, {"date": "2024-06-14", "close": 13.05, "volume": 1567496.0}, {"date": "2024-06-17", "close": 13.1, "volume": 1565295.0}, {"date": "2024-06-18", "close": 12.85, "volume": 1288166.0}, {"date": "2024-06-20", "close": 12.67, "volume": 1889196.0}, {"date": "2024-06-21", "close": 12.56, "volume": 4099845.0}, {"date": "2024-06-24", "close": 12.84, "volume": 1608650.0}, {"date": "2024-06-25", "close": 13.33, "volume": 1736022.0}, {"date": "2024-06-26", "close": 13.26, "volume": 3933892.0}, {"date": "2024-06-27", "close": 13.51, "volume": 1863111.0}, {"date": "2024-06-28", "close": 14.36, "volume": 5869624.0}, {"date": "2024-07-01", "close": 15.03, "volume": 4522607.0}, {"date": "2024-07-02", "close": 15.29, "volume": 2786670.0}, {"date": "2024-07-03", "close": 14.99, "volume": 1832012.0}, {"date": "2024-07-05", "close": 14.83, "volume": 1773875.0}, {"date": "2024-07-08", "close": 15.06, "volume": 1544961.0}, {"date": "2024-07-09", "close": 14.97, "volume": 1636808.0}, {"date": "2024-07-10", "close": 15.11, "volume": 1771159.0}, {"date": "2024-07-11", "close": 15.57, "volume": 2183894.0}, {"date": "2024-07-12", "close": 15.94, "volume": 2459235.0}, {"date": "2024-07-15", "close": 17.43, "volume": 6979516.0}, {"date": "2024-07-16", "close": 17.96, "volume": 3098956.0}, {"date": "2024-07-17", "close": 17.22, "volume": 4141886.0}, {"date": "2024-07-18", "close": 16.71, "volume": 2419317.0}, {"date": "2024-07-19", "close": 16.34, "volume": 2456113.0}, {"date": "2024-07-22", "close": 16.2, "volume": 2520139.0}, {"date": "2024-07-23", "close": 16.45, "volume": 1677051.0}, {"date": "2024-07-24", "close": 15.61, "volume": 2098335.0}, {"date": "2024-07-25", "close": 15.37, "volume": 1935943.0}, {"date": "2024-07-26", "close": 15.68, "volume": 1454917.0}, {"date": "2024-07-29", "close": 15.06, "volume": 2395915.0}, {"date": "2024-07-30", "close": 14.47, "volume": 2918816.0}, {"date": "2024-07-31", "close": 14.5, "volume": 2405493.0}, {"date": "2024-08-01", "close": 13.77, "volume": 3042887.0}, {"date": "2024-08-02", "close": 13.24, "volume": 2387482.0}, {"date": "2024-08-05", "close": 12.53, "volume": 4618250.0}, {"date": "2024-08-06", "close": 12.83, "volume": 2535929.0}, {"date": "2024-08-07", "close": 12.12, "volume": 5740387.0}, {"date": "2024-08-08", "close": 12.46, "volume": 2352415.0}, {"date": "2024-08-09", "close": 12.22, "volume": 2510679.0}, {"date": "2024-08-12", "close": 12.69, "volume": 2925492.0}, {"date": "2024-08-13", "close": 12.31, "volume": 1780350.0}, {"date": "2024-08-14", "close": 13.08, "volume": 2992735.0}, {"date": "2024-08-15", "close": 13.11, "volume": 2262744.0}, {"date": "2024-08-16", "close": 13.02, "volume": 1080352.0}, {"date": "2024-08-19", "close": 13.22, "volume": 1234491.0}, {"date": "2024-08-20", "close": 13.42, "volume": 1760995.0}, {"date": "2024-08-21", "close": 13.73, "volume": 2229447.0}, {"date": "2024-08-22", "close": 13.7, "volume": 1222313.0}, {"date": "2024-08-23", "close": 14.22, "volume": 1465740.0}, {"date": "2024-08-26", "close": 13.65, "volume": 1768264.0}, {"date": "2024-08-27", "close": 13.3, "volume": 1443531.0}, {"date": "2024-08-28", "close": 13.56, "volume": 1141384.0}, {"date": "2024-08-29", "close": 13.55, "volume": 1291859.0}, {"date": "2024-08-30", "close": 13.87, "volume": 1599292.0}, {"date": "2024-09-03", "close": 13.21, "volume": 1683466.0}, {"date": "2024-09-04", "close": 13.07, "volume": 1540781.0}, {"date": "2024-09-05", "close": 13.23, "volume": 1418342.0}, {"date": "2024-09-06", "close": 13.13, "volume": 1514075.0}, {"date": "2024-09-09", "close": 13.45, "volume": 3382703.0}, {"date": "2024-09-10", "close": 13.47, "volume": 2201002.0}, {"date": "2024-09-11", "close": 12.55, "volume": 5043743.0}, {"date": "2024-09-12", "close": 12.61, "volume": 1340203.0}, {"date": "2024-09-13", "close": 12.96, "volume": 1562726.0}, {"date": "2024-09-16", "close": 13.12, "volume": 1308394.0}, {"date": "2024-09-17", "close": 12.84, "volume": 1689447.0}, {"date": "2024-09-18", "close": 12.51, "volume": 1552727.0}, {"date": "2024-09-19", "close": 12.49, "volume": 2253528.0}, {"date": "2024-09-20", "close": 12.37, "volume": 3395046.0}, {"date": "2024-09-23", "close": 12.62, "volume": 1752155.0}, {"date": "2024-09-24", "close": 12.68, "volume": 1241085.0}, {"date": "2024-09-25", "close": 12.43, "volume": 1050932.0}, {"date": "2024-09-26", "close": 12.71, "volume": 1573251.0}, {"date": "2024-09-27", "close": 12.71, "volume": 1516760.0}, {"date": "2024-09-30", "close": 12.85, "volume": 2773873.0}, {"date": "2024-10-01", "close": 12.83, "volume": 1310821.0}, {"date": "2024-10-02", "close": 13.04, "volume": 1254297.0}, {"date": "2024-10-03", "close": 13.32, "volume": 1890811.0}, {"date": "2024-10-04", "close": 13.41, "volume": 1445174.0}, {"date": "2024-10-07", "close": 13.72, "volume": 1622775.0}, {"date": "2024-10-08", "close": 13.75, "volume": 1613817.0}, {"date": "2024-10-09", "close": 13.62, "volume": 1707889.0}, {"date": "2024-10-10", "close": 13.86, "volume": 2714686.0}, {"date": "2024-10-11", "close": 13.92, "volume": 1652338.0}, {"date": "2024-10-14", "close": 14.75, "volume": 2212427.0}, {"date": "2024-10-15", "close": 14.99, "volume": 2400578.0}, {"date": "2024-10-16", "close": 15.19, "volume": 2853095.0}, {"date": "2024-10-17", "close": 15.15, "volume": 2652056.0}, {"date": "2024-10-18", "close": 15.2, "volume": 1488745.0}, {"date": "2024-10-21", "close": 15.15, "volume": 1343481.0}, {"date": "2024-10-22", "close": 15.55, "volume": 1736207.0}, {"date": "2024-10-23", "close": 15.29, "volume": 2207402.0}, {"date": "2024-10-24", "close": 15.25, "volume": 1102577.0}, {"date": "2024-10-25", "close": 15.19, "volume": 1601791.0}, {"date": "2024-10-28", "close": 16.24, "volume": 3657226.0}, {"date": "2024-10-29", "close": 16.28, "volume": 1473539.0}, {"date": "2024-10-30", "close": 15.91, "volume": 2253129.0}, {"date": "2024-10-31", "close": 15.18, "volume": 2927039.0}, {"date": "2024-11-01", "close": 14.45, "volume": 3457055.0}, {"date": "2024-11-04", "close": 14.18, "volume": 5533751.0}, {"date": "2024-11-05", "close": 15.13, "volume": 5772433.0}, {"date": "2024-11-06", "close": 21.5, "volume": 20190730.0}, {"date": "2024-11-07", "close": 24.43, "volume": 14703340.0}, {"date": "2024-11-08", "close": 25.36, "volume": 8126852.0}, {"date": "2024-11-11", "close": 26.48, "volume": 9317479.0}, {"date": "2024-11-12", "close": 25.05, "volume": 6177512.0}, {"date": "2024-11-13", "close": 25.47, "volume": 5171087.0}, {"date": "2024-11-14", "close": 26.1, "volume": 5385677.0}, {"date": "2024-11-15", "close": 26.6, "volume": 4890841.0}, {"date": "2024-11-18", "close": 26.38, "volume": 2788917.0}, {"date": "2024-11-19", "close": 28.4, "volume": 4089909.0}, {"date": "2024-11-20", "close": 27.81, "volume": 2380182.0}, {"date": "2024-11-21", "close": 28.73, "volume": 4146887.0}, {"date": "2024-11-22", "close": 28.68, "volume": 2514430.0}, {"date": "2024-11-25", "close": 27.94, "volume": 2926877.0}, {"date": "2024-11-26", "close": 27.83, "volume": 3633578.0}, {"date": "2024-11-27", "close": 28.69, "volume": 2501499.0}, {"date": "2024-11-29", "close": 28.51, "volume": 1434236.0}, {"date": "2024-12-02", "close": 27.12, "volume": 3872362.0}, {"date": "2024-12-03", "close": 26.95, "volume": 2444213.0}, {"date": "2024-12-04", "close": 29.2, "volume": 5546724.0}, {"date": "2024-12-05", "close": 29.13, "volume": 2496104.0}, {"date": "2024-12-06", "close": 28.42, "volume": 2081323.0}, {"date": "2024-12-09", "close": 28.14, "volume": 2032931.0}, {"date": "2024-12-10", "close": 27.93, "volume": 3945413.0}, {"date": "2024-12-11", "close": 27.8, "volume": 2271897.0}, {"date": "2024-12-12", "close": 27.77, "volume": 1395851.0}, {"date": "2024-12-13", "close": 27.41, "volume": 2241804.0}, {"date": "2024-12-16", "close": 27.73, "volume": 1548057.0}, {"date": "2024-12-17", "close": 27.53, "volume": 3120690.0}, {"date": "2024-12-18", "close": 26.37, "volume": 2739834.0}, {"date": "2024-12-19", "close": 28.0, "volume": 3564778.0}, {"date": "2024-12-20", "close": 27.51, "volume": 7128335.0}, {"date": "2024-12-23", "close": 28.01, "volume": 1755757.0}, {"date": "2024-12-24", "close": 28.12, "volume": 726897.0}, {"date": "2024-12-26", "close": 28.29, "volume": 1676582.0}, {"date": "2024-12-27", "close": 27.66, "volume": 1718769.0}, {"date": "2024-12-30", "close": 27.54, "volume": 1515579.0}, {"date": "2024-12-31", "close": 27.98, "volume": 2044437.0}, {"date": "2025-01-02", "close": 28.29, "volume": 1994871.0}, {"date": "2025-01-03", "close": 29.31, "volume": 2654146.0}, {"date": "2025-01-06", "close": 29.08, "volume": 2644391.0}, {"date": "2025-01-07", "close": 28.69, "volume": 1858533.0}, {"date": "2025-01-08", "close": 31.07, "volume": 4063155.0}, {"date": "2025-01-10", "close": 30.94, "volume": 3453597.0}, {"date": "2025-01-13", "close": 30.66, "volume": 2636831.0}, {"date": "2025-01-14", "close": 31.67, "volume": 2061084.0}, {"date": "2025-01-15", "close": 33.85, "volume": 3653809.0}, {"date": "2025-01-16", "close": 34.0, "volume": 3222054.0}, {"date": "2025-01-17", "close": 35.35, "volume": 4530557.0}, {"date": "2025-01-21", "close": 34.87, "volume": 5312353.0}, {"date": "2025-01-22", "close": 34.35, "volume": 4186009.0}, {"date": "2025-01-23", "close": 33.48, "volume": 2310204.0}, {"date": "2025-01-24", "close": 33.07, "volume": 2169678.0}, {"date": "2025-01-27", "close": 31.01, "volume": 3399237.0}, {"date": "2025-01-28", "close": 30.03, "volume": 6385527.0}, {"date": "2025-01-29", "close": 31.34, "volume": 2499567.0}, {"date": "2025-01-30", "close": 31.46, "volume": 1665245.0}, {"date": "2025-01-31", "close": 31.51, "volume": 2033667.0}, {"date": "2025-02-03", "close": 30.97, "volume": 1435735.0}, {"date": "2025-02-04", "close": 28.56, "volume": 3853276.0}, {"date": "2025-02-05", "close": 28.4, "volume": 4038571.0}, {"date": "2025-02-06", "close": 27.52, "volume": 3250212.0}, {"date": "2025-02-07", "close": 26.93, "volume": 2232086.0}, {"date": "2025-02-10", "close": 27.56, "volume": 2236137.0}, {"date": "2025-02-11", "close": 27.22, "volume": 3283071.0}, {"date": "2025-02-12", "close": 28.22, "volume": 2217539.0}, {"date": "2025-02-13", "close": 27.68, "volume": 1959267.0}, {"date": "2025-02-14", "close": 27.26, "volume": 1515133.0}, {"date": "2025-02-18", "close": 27.39, "volume": 1988147.0}, {"date": "2025-02-19", "close": 27.74, "volume": 1561869.0}, {"date": "2025-02-20", "close": 26.74, "volume": 1604363.0}, {"date": "2025-02-21", "close": 25.34, "volume": 5485459.0}, {"date": "2025-02-24", "close": 25.64, "volume": 2158463.0}, {"date": "2025-02-25", "close": 25.84, "volume": 2429273.0}, {"date": "2025-02-26", "close": 25.78, "volume": 2064931.0}, {"date": "2025-02-27", "close": 27.34, "volume": 5547365.0}, {"date": "2025-02-28", "close": 27.36, "volume": 3349129.0}, {"date": "2025-03-03", "close": 26.23, "volume": 2620413.0}, {"date": "2025-03-04", "close": 25.9, "volume": 2491928.0}, {"date": "2025-03-05", "close": 25.68, "volume": 3064384.0}, {"date": "2025-03-06", "close": 25.53, "volume": 3997333.0}, {"date": "2025-03-07", "close": 24.01, "volume": 4936004.0}, {"date": "2025-03-10", "close": 22.92, "volume": 3855035.0}, {"date": "2025-03-11", "close": 23.61, "volume": 2358113.0}, {"date": "2025-03-12", "close": 25.92, "volume": 4967748.0}, {"date": "2025-03-13", "close": 25.55, "volume": 1946049.0}, {"date": "2025-03-14", "close": 26.62, "volume": 2462227.0}, {"date": "2025-03-17", "close": 26.29, "volume": 2509210.0}, {"date": "2025-03-18", "close": 26.43, "volume": 2131852.0}, {"date": "2025-03-19", "close": 28.17, "volume": 2913679.0}, {"date": "2025-03-20", "close": 29.07, "volume": 3178903.0}, {"date": "2025-03-21", "close": 28.23, "volume": 4346598.0}, {"date": "2025-03-24", "close": 29.12, "volume": 2043917.0}, {"date": "2025-03-25", "close": 29.03, "volume": 1492142.0}, {"date": "2025-03-26", "close": 29.64, "volume": 2941320.0}, {"date": "2025-03-27", "close": 30.4, "volume": 2679823.0}, {"date": "2025-03-28", "close": 29.31, "volume": 2695387.0}, {"date": "2025-03-31", "close": 29.21, "volume": 2272983.0}, {"date": "2025-04-01", "close": 29.93, "volume": 2263979.0}, {"date": "2025-04-02", "close": 29.5, "volume": 3728811.0}, {"date": "2025-04-03", "close": 29.04, "volume": 3722541.0}, {"date": "2025-04-04", "close": 27.01, "volume": 4247373.0}, {"date": "2025-04-07", "close": 27.42, "volume": 5355903.0}, {"date": "2025-04-08", "close": 26.37, "volume": 3246121.0}, {"date": "2025-04-09", "close": 28.32, "volume": 4253719.0}, {"date": "2025-04-10", "close": 27.44, "volume": 2988063.0}, {"date": "2025-04-11", "close": 29.01, "volume": 2384256.0}, {"date": "2025-04-14", "close": 29.66, "volume": 2703550.0}, {"date": "2025-04-15", "close": 30.16, "volume": 2429773.0}, {"date": "2025-04-16", "close": 29.07, "volume": 2368772.0}, {"date": "2025-04-17", "close": 29.69, "volume": 1912481.0}, {"date": "2025-04-21", "close": 28.15, "volume": 3285414.0}, {"date": "2025-04-22", "close": 28.66, "volume": 3138102.0}, {"date": "2025-04-23", "close": 28.33, "volume": 3398221.0}, {"date": "2025-04-24", "close": 29.97, "volume": 3103411.0}, {"date": "2025-04-25", "close": 30.58, "volume": 2753005.0}, {"date": "2025-04-28", "close": 30.32, "volume": 2589871.0}, {"date": "2025-04-29", "close": 31.61, "volume": 3344375.0}, {"date": "2025-04-30", "close": 31.28, "volume": 2227346.0}, {"date": "2025-05-01", "close": 31.54, "volume": 2493580.0}, {"date": "2025-05-02", "close": 31.67, "volume": 2106073.0}, {"date": "2025-05-05", "close": 31.36, "volume": 2872237.0}, {"date": "2025-05-06", "close": 30.37, "volume": 6326023.0}, {"date": "2025-05-07", "close": 27.32, "volume": 9990813.0}, {"date": "2025-05-08", "close": 26.3, "volume": 6571307.0}, {"date": "2025-05-09", "close": 25.21, "volume": 4272009.0}, {"date": "2025-05-12", "close": 26.16, "volume": 4574987.0}, {"date": "2025-05-13", "close": 26.59, "volume": 1815522.0}, {"date": "2025-05-14", "close": 26.4, "volume": 1887467.0}, {"date": "2025-05-15", "close": 26.89, "volume": 3068214.0}, {"date": "2025-05-16", "close": 26.37, "volume": 2218565.0}, {"date": "2025-05-19", "close": 27.55, "volume": 2191673.0}, {"date": "2025-05-20", "close": 27.15, "volume": 1808578.0}, {"date": "2025-05-21", "close": 26.7, "volume": 2357119.0}, {"date": "2025-05-22", "close": 27.08, "volume": 2046952.0}, {"date": "2025-05-23", "close": 26.83, "volume": 1550086.0}, {"date": "2025-05-27", "close": 27.5, "volume": 1769018.0}, {"date": "2025-05-28", "close": 26.93, "volume": 2081216.0}, {"date": "2025-05-29", "close": 26.65, "volume": 1529160.0}, {"date": "2025-05-30", "close": 27.14, "volume": 3179835.0}, {"date": "2025-06-02", "close": 27.08, "volume": 1895729.0}, {"date": "2025-06-03", "close": 26.93, "volume": 2136387.0}, {"date": "2025-06-04", "close": 26.79, "volume": 1332027.0}, {"date": "2025-06-05", "close": 26.2, "volume": 4589080.0}, {"date": "2025-06-06", "close": 26.95, "volume": 1915338.0}, {"date": "2025-06-09", "close": 26.96, "volume": 2745475.0}, {"date": "2025-06-10", "close": 26.96, "volume": 2104166.0}, {"date": "2025-06-11", "close": 26.12, "volume": 2645193.0}, {"date": "2025-06-12", "close": 26.52, "volume": 2086813.0}, {"date": "2025-06-13", "close": 24.62, "volume": 4888926.0}, {"date": "2025-06-16", "close": 24.9, "volume": 2991989.0}, {"date": "2025-06-17", "close": 24.07, "volume": 3471977.0}, {"date": "2025-06-18", "close": 24.17, "volume": 1908386.0}, {"date": "2025-06-20", "close": 23.28, "volume": 5229448.0}, {"date": "2025-06-23", "close": 23.45, "volume": 2627376.0}, {"date": "2025-06-24", "close": 23.27, "volume": 2683652.0}, {"date": "2025-06-25", "close": 23.11, "volume": 2083301.0}, {"date": "2025-06-26", "close": 23.41, "volume": 1355802.0}, {"date": "2025-06-27", "close": 23.78, "volume": 6803455.0}, {"date": "2025-06-30", "close": 23.95, "volume": 2688144.0}, {"date": "2025-07-01", "close": 24.49, "volume": 3681254.0}, {"date": "2025-07-02", "close": 24.63, "volume": 2990424.0}, {"date": "2025-07-03", "close": 25.32, "volume": 1786290.0}, {"date": "2025-07-07", "close": 26.46, "volume": 5621613.0}, {"date": "2025-07-08", "close": 25.84, "volume": 3842658.0}, {"date": "2025-07-09", "close": 26.33, "volume": 2737439.0}, {"date": "2025-07-10", "close": 26.13, "volume": 1817495.0}, {"date": "2025-07-11", "close": 25.93, "volume": 1985308.0}, {"date": "2025-07-14", "close": 26.3, "volume": 1855364.0}, {"date": "2025-07-15", "close": 25.04, "volume": 2102703.0}, {"date": "2025-07-16", "close": 25.51, "volume": 2281294.0}, {"date": "2025-07-17", "close": 25.22, "volume": 3014839.0}, {"date": "2025-07-18", "close": 24.52, "volume": 3054665.0}, {"date": "2025-07-21", "close": 24.11, "volume": 3058207.0}, {"date": "2025-07-22", "close": 23.67, "volume": 2572684.0}, {"date": "2025-07-23", "close": 23.67, "volume": 2285522.0}, {"date": "2025-07-24", "close": 24.55, "volume": 3709775.0}, {"date": "2025-07-25", "close": 26.1, "volume": 5743299.0}, {"date": "2025-07-28", "close": 26.02, "volume": 2587654.0}, {"date": "2025-07-29", "close": 25.56, "volume": 2359318.0}, {"date": "2025-07-30", "close": 25.45, "volume": 2611275.0}, {"date": "2025-07-31", "close": 25.92, "volume": 2978435.0}, {"date": "2025-08-01", "close": 25.0, "volume": 2333562.0}, {"date": "2025-08-04", "close": 24.9, "volume": 2664006.0}, {"date": "2025-08-05", "close": 25.84, "volume": 3320251.0}, {"date": "2025-08-06", "close": 22.88, "volume": 10645930.0}, {"date": "2025-08-07", "close": 21.5, "volume": 8067059.0}, {"date": "2025-08-08", "close": 21.33, "volume": 5013778.0}, {"date": "2025-08-11", "close": 20.25, "volume": 6107829.0}, {"date": "2025-08-12", "close": 20.81, "volume": 3971586.0}, {"date": "2025-08-13", "close": 20.64, "volume": 2622199.0}, {"date": "2025-08-14", "close": 20.76, "volume": 2525835.0}, {"date": "2025-08-15", "close": 21.01, "volume": 2601250.0}, {"date": "2025-08-18", "close": 20.91, "volume": 3371554.0}, {"date": "2025-08-19", "close": 21.72, "volume": 2665824.0}, {"date": "2025-08-20", "close": 21.86, "volume": 2150459.0}, {"date": "2025-08-21", "close": 21.16, "volume": 2522584.0}, {"date": "2025-08-22", "close": 21.43, "volume": 2974881.0}, {"date": "2025-08-25", "close": 21.03, "volume": 2439356.0}, {"date": "2025-08-26", "close": 20.71, "volume": 3956513.0}, {"date": "2025-08-27", "close": 20.81, "volume": 2841087.0}, {"date": "2025-08-28", "close": 20.6, "volume": 2479488.0}, {"date": "2025-08-29", "close": 20.74, "volume": 2518223.0}, {"date": "2025-09-02", "close": 20.98, "volume": 3208787.0}, {"date": "2025-09-03", "close": 21.03, "volume": 1955135.0}, {"date": "2025-09-04", "close": 21.14, "volume": 2455662.0}, {"date": "2025-09-05", "close": 20.63, "volume": 3231249.0}, {"date": "2025-09-08", "close": 20.7, "volume": 1970005.0}, {"date": "2025-09-09", "close": 21.57, "volume": 2700765.0}, {"date": "2025-09-10", "close": 21.3, "volume": 2441241.0}, {"date": "2025-09-11", "close": 23.0, "volume": 4398564.0}, {"date": "2025-09-12", "close": 22.05, "volume": 2063655.0}, {"date": "2025-09-15", "close": 21.85, "volume": 1685502.0}, {"date": "2025-09-16", "close": 22.04, "volume": 1778274.0}, {"date": "2025-09-17", "close": 21.61, "volume": 2347531.0}, {"date": "2025-09-18", "close": 21.98, "volume": 1879644.0}, {"date": "2025-09-19", "close": 21.81, "volume": 3778939.0}, {"date": "2025-09-22", "close": 21.44, "volume": 1889162.0}, {"date": "2025-09-23", "close": 21.29, "volume": 1195714.0}, {"date": "2025-09-24", "close": 21.5, "volume": 1357376.0}, {"date": "2025-09-25", "close": 20.92, "volume": 2345091.0}, {"date": "2025-09-26", "close": 20.9, "volume": 1653333.0}, {"date": "2025-09-29", "close": 20.98, "volume": 1383002.0}, {"date": "2025-09-30", "close": 20.49, "volume": 1756253.0}, {"date": "2025-10-01", "close": 21.62, "volume": 3923339.0}, {"date": "2025-10-02", "close": 20.09, "volume": 3062052.0}, {"date": "2025-10-03", "close": 20.21, "volume": 1804116.0}, {"date": "2025-10-06", "close": 19.42, "volume": 2500753.0}, {"date": "2025-10-07", "close": 18.85, "volume": 2959449.0}, {"date": "2025-10-08", "close": 18.56, "volume": 2149368.0}, {"date": "2025-10-09", "close": 18.25, "volume": 2069475.0}, {"date": "2025-10-10", "close": 17.69, "volume": 1660071.0}, {"date": "2025-10-13", "close": 17.33, "volume": 2584540.0}, {"date": "2025-10-14", "close": 17.45, "volume": 1910739.0}, {"date": "2025-10-15", "close": 17.29, "volume": 1554914.0}, {"date": "2025-10-16", "close": 16.74, "volume": 2067473.0}, {"date": "2025-10-17", "close": 17.02, "volume": 2039669.0}, {"date": "2025-10-20", "close": 17.0, "volume": 1565990.0}, {"date": "2025-10-21", "close": 17.47, "volume": 2201483.0}, {"date": "2025-10-22", "close": 17.09, "volume": 1104562.0}, {"date": "2025-10-23", "close": 17.34, "volume": 1842819.0}, {"date": "2025-10-24", "close": 17.27, "volume": 1457095.0}, {"date": "2025-10-27", "close": 16.99, "volume": 1037932.0}, {"date": "2025-10-28", "close": 16.69, "volume": 1243166.0}, {"date": "2025-10-29", "close": 16.68, "volume": 1907326.0}, {"date": "2025-10-30", "close": 16.51, "volume": 2341921.0}, {"date": "2025-10-31", "close": 16.97, "volume": 3467684.0}, {"date": "2025-11-03", "close": 16.81, "volume": 1818838.0}, {"date": "2025-11-04", "close": 16.38, "volume": 2605492.0}, {"date": "2025-11-05", "close": 16.81, "volume": 2572452.0}, {"date": "2025-11-06", "close": 15.41, "volume": 5736115.0}, {"date": "2025-11-07", "close": 15.13, "volume": 2755979.0}, {"date": "2025-11-10", "close": 14.98, "volume": 2187773.0}, {"date": "2025-11-11", "close": 14.84, "volume": 1383333.0}, {"date": "2025-11-12", "close": 14.93, "volume": 1710145.0}, {"date": "2025-11-13", "close": 14.58, "volume": 1578394.0}, {"date": "2025-11-14", "close": 15.22, "volume": 2086731.0}, {"date": "2025-11-17", "close": 14.6, "volume": 2490312.0}, {"date": "2025-11-18", "close": 14.75, "volume": 2027015.0}, {"date": "2025-11-19", "close": 14.9, "volume": 1664284.0}, {"date": "2025-11-20", "close": 14.87, "volume": 1477301.0}, {"date": "2025-11-21", "close": 15.05, "volume": 1977565.0}, {"date": "2025-11-24", "close": 15.29, "volume": 2493412.0}, {"date": "2025-11-25", "close": 15.61, "volume": 1669800.0}, {"date": "2025-11-26", "close": 15.58, "volume": 1937034.0}, {"date": "2025-11-28", "close": 15.76, "volume": 670787.0}, {"date": "2025-12-01", "close": 16.13, "volume": 2692742.0}, {"date": "2025-12-02", "close": 16.63, "volume": 1838620.0}, {"date": "2025-12-03", "close": 17.1, "volume": 2071470.0}, {"date": "2025-12-04", "close": 17.16, "volume": 1678898.0}, {"date": "2025-12-05", "close": 17.11, "volume": 1441114.0}, {"date": "2025-12-08", "close": 16.78, "volume": 1995244.0}, {"date": "2025-12-09", "close": 16.65, "volume": 1353147.0}, {"date": "2025-12-10", "close": 16.69, "volume": 2052076.0}, {"date": "2025-12-11", "close": 17.19, "volume": 1457366.0}, {"date": "2025-12-12", "close": 16.83, "volume": 1918440.0}, {"date": "2025-12-15", "close": 16.65, "volume": 2158910.0}, {"date": "2025-12-16", "close": 16.58, "volume": 1770460.0}, {"date": "2025-12-17", "close": 16.59, "volume": 2197689.0}, {"date": "2025-12-18", "close": 16.53, "volume": 1311754.0}, {"date": "2025-12-19", "close": 15.98, "volume": 4661394.0}, {"date": "2025-12-22", "close": 16.74, "volume": 2213084.0}, {"date": "2025-12-23", "close": 16.21, "volume": 1489991.0}, {"date": "2025-12-24", "close": 16.53, "volume": 713099.0}, {"date": "2025-12-26", "close": 16.31, "volume": 710341.0}, {"date": "2025-12-29", "close": 16.5, "volume": 971130.0}, {"date": "2025-12-30", "close": 16.04, "volume": 1347571.0}, {"date": "2025-12-31", "close": 16.12, "volume": 1662530.0}, {"date": "2026-01-02", "close": 15.93, "volume": 1542927.0}, {"date": "2026-01-05", "close": 16.59, "volume": 1447594.0}, {"date": "2026-01-06", "close": 16.12, "volume": 1814280.0}, {"date": "2026-01-07", "close": 16.19, "volume": 1469717.0}, {"date": "2026-01-08", "close": 16.74, "volume": 1614950.0}, {"date": "2026-01-09", "close": 17.5, "volume": 2075257.0}, {"date": "2026-01-12", "close": 17.36, "volume": 1894158.0}, {"date": "2026-01-13", "close": 17.16, "volume": 1218729.0}, {"date": "2026-01-14", "close": 17.25, "volume": 1347001.0}, {"date": "2026-01-15", "close": 17.49, "volume": 1326673.0}, {"date": "2026-01-16", "close": 17.59, "volume": 1118925.0}, {"date": "2026-01-20", "close": 17.75, "volume": 1392095.0}, {"date": "2026-01-21", "close": 17.89, "volume": 1095188.0}, {"date": "2026-01-22", "close": 18.57, "volume": 1898455.0}, {"date": "2026-01-23", "close": 18.55, "volume": 1487167.0}, {"date": "2026-01-26", "close": 16.82, "volume": 4440750.0}, {"date": "2026-01-27", "close": 16.37, "volume": 2223326.0}, {"date": "2026-01-28", "close": 16.05, "volume": 1964589.0}, {"date": "2026-01-29", "close": 16.34, "volume": 2537002.0}, {"date": "2026-01-30", "close": 15.98, "volume": 1774952.0}, {"date": "2026-02-02", "close": 15.84, "volume": 1255907.0}, {"date": "2026-02-03", "close": 15.75, "volume": 1233551.0}, {"date": "2026-02-04", "close": 15.68, "volume": 969322.0}, {"date": "2026-02-05", "close": 15.48, "volume": 1272959.0}, {"date": "2026-02-06", "close": 15.9, "volume": 1451462.0}, {"date": "2026-02-09", "close": 16.07, "volume": 816577.0}, {"date": "2026-02-10", "close": 16.11, "volume": 1437079.0}, {"date": "2026-02-11", "close": 15.83, "volume": 1484486.0}, {"date": "2026-02-12", "close": 13.47, "volume": 7703912.0}, {"date": "2026-02-13", "close": 14.21, "volume": 4322698.0}, {"date": "2026-02-17", "close": 14.58, "volume": 2514974.0}, {"date": "2026-02-18", "close": 14.64, "volume": 1843170.0}, {"date": "2026-02-19", "close": 15.32, "volume": 1798936.0}, {"date": "2026-02-20", "close": 13.26, "volume": 11331980.0}, {"date": "2026-02-23", "close": 13.31, "volume": 3294172.0}, {"date": "2026-02-24", "close": 13.81, "volume": 2546150.0}, {"date": "2026-02-25", "close": 14.72, "volume": 2556838.0}, {"date": "2026-02-26", "close": 14.53, "volume": 2651922.0}, {"date": "2026-02-27", "close": 15.04, "volume": 3212971.0}, {"date": "2026-03-02", "close": 15.29, "volume": 1770859.0}, {"date": "2026-03-03", "close": 15.06, "volume": 2406203.0}, {"date": "2026-03-04", "close": 15.05, "volume": 2758211.0}, {"date": "2026-03-05", "close": 14.92, "volume": 3405793.0}, {"date": "2026-03-06", "close": 14.35, "volume": 7614437.0}, {"date": "2026-03-09", "close": 13.76, "volume": 2556505.0}, {"date": "2026-03-10", "close": 14.08, "volume": 3494387.0}, {"date": "2026-03-11", "close": 14.1, "volume": 2351470.0}, {"date": "2026-03-12", "close": 14.1, "volume": 2056368.0}, {"date": "2026-03-13", "close": 14.55, "volume": 1595031.0}, {"date": "2026-03-16", "close": 15.37, "volume": 2477210.0}, {"date": "2026-03-17", "close": 16.28, "volume": 2880681.0}, {"date": "2026-03-18", "close": 16.74, "volume": 4342174.0}, {"date": "2026-03-19", "close": 16.38, "volume": 2411017.0}, {"date": "2026-03-20", "close": 16.43, "volume": 5303261.0}, {"date": "2026-03-23", "close": 17.0, "volume": 2504359.0}, {"date": "2026-03-24", "close": 16.94, "volume": 4464980.0}, {"date": "2026-03-25", "close": 17.5, "volume": 1636039.0}, {"date": "2026-03-26", "close": 17.31, "volume": 1417291.0}, {"date": "2026-03-27", "close": 16.71, "volume": 1439079.0}, {"date": "2026-03-30", "close": 16.32, "volume": 1632517.0}, {"date": "2026-03-31", "close": 16.81, "volume": 2116408.0}, {"date": "2026-04-01", "close": 17.33, "volume": 1730007.0}, {"date": "2026-04-02", "close": 18.42, "volume": 1960400.0}, {"date": "2026-04-06", "close": 17.77, "volume": 1564432.0}, {"date": "2026-04-07", "close": 17.59, "volume": 1921030.0}, {"date": "2026-04-08", "close": 17.79, "volume": 1829516.0}, {"date": "2026-04-09", "close": 17.88, "volume": 958810.0}, {"date": "2026-04-10", "close": 17.53, "volume": 1030605.0}, {"date": "2026-04-13", "close": 17.71, "volume": 1391626.0}, {"date": "2026-04-14", "close": 17.9, "volume": 1273322.0}, {"date": "2026-04-15", "close": 17.6, "volume": 1272046.0}, {"date": "2026-04-16", "close": 18.16, "volume": 1668286.0}, {"date": "2026-04-17", "close": 18.6, "volume": 2599287.0}, {"date": "2026-04-20", "close": 18.79, "volume": 1483809.0}, {"date": "2026-04-21", "close": 19.03, "volume": 2436919.0}, {"date": "2026-04-22", "close": 18.91, "volume": 1998784.0}, {"date": "2026-04-23", "close": 18.48, "volume": 1300319.0}, {"date": "2026-04-24", "close": 18.83, "volume": 824698.0}, {"date": "2026-04-27", "close": 18.67, "volume": 970965.0}, {"date": "2026-04-28", "close": 18.82, "volume": 993991.0}, {"date": "2026-04-29", "close": 18.95, "volume": 1266601.0}, {"date": "2026-04-30", "close": 18.51, "volume": 1712161.0}, {"date": "2026-05-01", "close": 18.75, "volume": 1443541.0}, {"date": "2026-05-04", "close": 18.58, "volume": 1479438.0}, {"date": "2026-05-05", "close": 18.36, "volume": 1733100.0}, {"date": "2026-05-06", "close": 22.2, "volume": 5537482.0}, {"date": "2026-05-07", "close": 21.22, "volume": 3507824.0}, {"date": "2026-05-08", "close": 21.76, "volume": 2909074.0}, {"date": "2026-05-11", "close": 21.41, "volume": 1748787.0}, {"date": "2026-05-12", "close": 21.41, "volume": 1758276.0}, {"date": "2026-05-13", "close": 22.65, "volume": 2125827.0}, {"date": "2026-05-14", "close": 23.39, "volume": 1571604.0}, {"date": "2026-05-15", "close": 22.92, "volume": 1503703.0}, {"date": "2026-05-18", "close": 22.84, "volume": 1543031.0}, {"date": "2026-05-19", "close": 22.81, "volume": 1298762.0}, {"date": "2026-05-20", "close": 23.23, "volume": 1471390.0}, {"date": "2026-05-21", "close": 23.11, "volume": 1465210.0}, {"date": "2026-05-22", "close": 23.52, "volume": 1293358.0}, {"date": "2026-05-26", "close": 22.68, "volume": 2127761.0}, {"date": "2026-05-27", "close": 22.66, "volume": 1411451.0}, {"date": "2026-05-28", "close": 23.11, "volume": 1084023.0}, {"date": "2026-05-29", "close": 22.67, "volume": 2223993.0}, {"date": "2026-06-01", "close": 23.34, "volume": 1478113.0}, {"date": "2026-06-02", "close": 23.38, "volume": 1765074.0}, {"date": "2026-06-03", "close": 23.6, "volume": 1087761.0}, {"date": "2026-06-04", "close": 25.15, "volume": 1539132.0}, {"date": "2026-06-05", "close": 25.31, "volume": 1650601.0}, {"date": "2026-06-08", "close": 26.68, "volume": 2739936.0}, {"date": "2026-06-09", "close": 27.03, "volume": 3275294.0}, {"date": "2026-06-10", "close": 28.14, "volume": 2915746.0}, {"date": "2026-06-11", "close": 28.62, "volume": 1810491.0}, {"date": "2026-06-12", "close": 28.44, "volume": 1822580.0}, {"date": "2026-06-15", "close": 28.54, "volume": 2049424.0}, {"date": "2026-06-16", "close": 28.63, "volume": 3592808.0}, {"date": "2026-06-17", "close": 28.86, "volume": 1979401.0}, {"date": "2026-06-18", "close": 29.28, "volume": 3551482.0}, {"date": "2026-06-22", "close": 29.67, "volume": 3014847.0}, {"date": "2026-06-23", "close": 29.96, "volume": 2965305.0}, {"date": "2026-06-24", "close": 29.38, "volume": 2096765.0}, {"date": "2026-06-25", "close": 29.33, "volume": 1288675.0}, {"date": "2026-06-26", "close": 30.36, "volume": 5189539.0}, {"date": "2026-06-29", "close": 29.46, "volume": 2284634.0}, {"date": "2026-06-30", "close": 29.55, "volume": 1888230.0}, {"date": "2026-07-01", "close": 30.33, "volume": 1619386.0}, {"date": "2026-07-02", "close": 30.25, "volume": 1430682.0}, {"date": "2026-07-06", "close": 29.72, "volume": 3509245.0}, {"date": "2026-07-07", "close": 29.03, "volume": 2780793.0}, {"date": "2026-07-08", "close": 29.65, "volume": 2328817.0}, {"date": "2026-07-09", "close": 30.06, "volume": 1564718.0}, {"date": "2026-07-10", "close": 30.47, "volume": 996025.0}, {"date": "2026-07-13", "close": 30.24, "volume": 1216087.0}, {"date": "2026-07-14", "close": 29.78, "volume": 1068506.0}, {"date": "2026-07-15", "close": 29.82, "volume": 1615164.0}, {"date": "2026-07-16", "close": 29.62, "volume": 1638685.0}, {"date": "2026-07-17", "close": 29.46, "volume": 1991803.0}, {"date": "2026-07-20", "close": 30.6, "volume": 2134698.0}, {"date": "2026-07-21", "close": 31.23, "volume": 1394215.0}, {"date": "2026-07-22", "close": 31.34, "volume": 1075859.0}, {"date": "2026-07-23", "close": 31.07, "volume": 1361891.0}, {"date": "2026-07-24", "close": 30.92, "volume": 1476382.0}], "refreshing": true}