{"ticker": "GOOS", "overview": {"name": "Canada Goose Holdings Inc. Subordinate Voting Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GOOS", "has_prices": true, "as_of": "2026-07-24", "last": 8.89, "prev_close": 9.17, "change": -0.27999999999999936, "change_pct": -0.030534351145038097, "session_volume": 1212680.0, "vwap_5": 9.36725520784365, "vwap_20": 9.53608566913731, "vwap_60": 9.901011620823919, "vwap_250": 12.121306596604912, "high_52w": 14.37, "low_52w": 8.89, "avg_volume_20": 565183.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-048434", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings 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": null, "country": "", "headline": "Canada Goose Holdings Inc. takes a 13.29% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001493152-26-048434-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "13DG-0001140361-26-037590", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Canada Goose Holdings Inc. moves to a 22.3% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001140361-26-037590-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "13DG-0001493152-26-041690", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings 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": null, "country": "", "headline": "Canada Goose Holdings Inc. takes a 11.81% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001493152-26-041690-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-07", "mins": 81522}, {"id": "13DG-0001493152-26-028234", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings 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": null, "country": "", "headline": "Canada Goose Holdings Inc. takes a 10.01% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001493152-26-028234-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-10", "mins": 209682}, {"id": "13DG-0001985486-26-000005", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings 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": null, "country": "", "headline": "Canada Goose Holdings Inc. takes a 4.1% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001985486-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-048434", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings 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": null, "country": "", "headline": "Canada Goose Holdings Inc. takes a 13.29% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001493152-26-048434-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "13DG-0001140361-26-037590", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Canada Goose Holdings Inc. moves to a 22.3% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001140361-26-037590-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "13DG-0001493152-26-041690", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings 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": null, "country": "", "headline": "Canada Goose Holdings Inc. takes a 11.81% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001493152-26-041690-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-07", "mins": 81522}, {"id": "13DG-0001493152-26-028234", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings 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": null, "country": "", "headline": "Canada Goose Holdings Inc. takes a 10.01% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001493152-26-028234-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-10", "mins": 209682}, {"id": "13DG-0001985486-26-000005", "src": "13DG", "ticker": "GOOS", "cik": "1690511", "company": "Canada Goose Holdings Inc.", "company_raw": "Canada Goose Holdings Inc.", "who": "Canada Goose Holdings Inc.", "who_key": "Canada Goose Holdings 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": null, "country": "", "headline": "Canada Goose Holdings Inc. takes a 4.1% passive stake in GOOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1690511/0001985486-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}], "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": "Canada Goose Holdings Inc. Subordinate Voting Shares", "new_value": "Canada Goose Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001690511", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001690511", "applied": 1, "detected_at": "2026-10-24T19:05:37.353096"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GOOS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 41.92, "volume": 365466.0}, {"date": "2021-07-28", "close": 42.5, "volume": 304566.0}, {"date": "2021-07-29", "close": 42.59, "volume": 422993.0}, {"date": "2021-07-30", "close": 42.51, "volume": 553036.0}, {"date": "2021-08-02", "close": 42.51, "volume": 310256.0}, {"date": "2021-08-03", "close": 42.3, "volume": 552800.0}, {"date": "2021-08-04", "close": 42.45, "volume": 379520.0}, {"date": "2021-08-05", "close": 42.79, "volume": 327933.0}, {"date": "2021-08-06", "close": 43.54, "volume": 644460.0}, {"date": "2021-08-09", "close": 43.54, "volume": 347026.0}, {"date": "2021-08-10", "close": 44.44, "volume": 807853.0}, {"date": "2021-08-11", "close": 38.71, "volume": 4330022.0}, {"date": "2021-08-12", "close": 37.68, "volume": 1900433.0}, {"date": "2021-08-13", "close": 36.52, "volume": 1410453.0}, {"date": "2021-08-16", "close": 36.11, "volume": 1040416.0}, {"date": "2021-08-17", "close": 35.05, "volume": 1444657.0}, {"date": "2021-08-18", "close": 36.87, "volume": 1878248.0}, {"date": "2021-08-19", "close": 35.68, "volume": 1123964.0}, {"date": "2021-08-20", "close": 36.26, "volume": 1026236.0}, {"date": "2021-08-23", "close": 37.48, "volume": 1225434.0}, {"date": "2021-08-24", "close": 38.53, "volume": 785567.0}, {"date": "2021-08-25", "close": 39.21, "volume": 1110857.0}, {"date": "2021-08-26", "close": 38.89, "volume": 641232.0}, {"date": "2021-08-27", "close": 38.8, "volume": 814188.0}, {"date": "2021-08-30", "close": 38.52, "volume": 1077290.0}, {"date": "2021-08-31", "close": 38.37, "volume": 962645.0}, {"date": "2021-09-01", "close": 40.4, "volume": 959853.0}, {"date": "2021-09-02", "close": 41.4, "volume": 1351992.0}, {"date": "2021-09-03", "close": 41.85, "volume": 671510.0}, {"date": "2021-09-07", "close": 40.31, "volume": 695428.0}, {"date": "2021-09-08", "close": 37.94, "volume": 1601967.0}, {"date": "2021-09-09", "close": 38.57, "volume": 1356192.0}, {"date": "2021-09-10", "close": 39.63, "volume": 1240029.0}, {"date": "2021-09-13", "close": 38.48, "volume": 970661.0}, {"date": "2021-09-14", "close": 39.04, "volume": 588696.0}, {"date": "2021-09-15", "close": 37.56, "volume": 1160844.0}, {"date": "2021-09-16", "close": 36.96, "volume": 1286013.0}, {"date": "2021-09-17", "close": 37.27, "volume": 650416.0}, {"date": "2021-09-20", "close": 36.41, "volume": 1232523.0}, {"date": "2021-09-21", "close": 36.93, "volume": 633746.0}, {"date": "2021-09-22", "close": 37.48, "volume": 568366.0}, {"date": "2021-09-23", "close": 38.32, "volume": 604317.0}, {"date": "2021-09-24", "close": 38.16, "volume": 679098.0}, {"date": "2021-09-27", "close": 39.47, "volume": 1010005.0}, {"date": "2021-09-28", "close": 37.39, "volume": 823982.0}, {"date": "2021-09-29", "close": 36.4, "volume": 726878.0}, {"date": "2021-09-30", "close": 35.67, "volume": 615820.0}, {"date": "2021-10-01", "close": 36.1, "volume": 566977.0}, {"date": "2021-10-04", "close": 35.75, "volume": 545630.0}, {"date": "2021-10-05", "close": 36.31, "volume": 673130.0}, {"date": "2021-10-06", "close": 36.58, "volume": 945791.0}, {"date": "2021-10-07", "close": 37.42, "volume": 809460.0}, {"date": "2021-10-08", "close": 37.3, "volume": 391633.0}, {"date": "2021-10-11", "close": 36.92, "volume": 815614.0}, {"date": "2021-10-12", "close": 37.63, "volume": 826985.0}, {"date": "2021-10-13", "close": 38.47, "volume": 489837.0}, {"date": "2021-10-14", "close": 38.25, "volume": 475600.0}, {"date": "2021-10-15", "close": 37.96, "volume": 494193.0}, {"date": "2021-10-18", "close": 38.81, "volume": 436305.0}, {"date": "2021-10-19", "close": 39.21, "volume": 576700.0}, {"date": "2021-10-20", "close": 39.72, "volume": 548972.0}, {"date": "2021-10-21", "close": 40.08, "volume": 448166.0}, {"date": "2021-10-22", "close": 39.85, "volume": 368474.0}, {"date": "2021-10-25", "close": 39.65, "volume": 464219.0}, {"date": "2021-10-26", "close": 39.04, "volume": 623275.0}, {"date": "2021-10-27", "close": 36.75, "volume": 978957.0}, {"date": "2021-10-28", "close": 37.44, "volume": 1420288.0}, {"date": "2021-10-29", "close": 37.1, "volume": 782491.0}, {"date": "2021-11-01", "close": 38.21, "volume": 980351.0}, {"date": "2021-11-02", "close": 39.1, "volume": 777529.0}, {"date": "2021-11-03", "close": 39.75, "volume": 912580.0}, {"date": "2021-11-04", "close": 40.43, "volume": 2294615.0}, {"date": "2021-11-05", "close": 48.26, "volume": 5762278.0}, {"date": "2021-11-08", "close": 49.37, "volume": 2525926.0}, {"date": "2021-11-09", "close": 50.39, "volume": 1425432.0}, {"date": "2021-11-10", "close": 47.85, "volume": 1342408.0}, {"date": "2021-11-11", "close": 49.2, "volume": 1055662.0}, {"date": "2021-11-12", "close": 50.6, "volume": 1847328.0}, {"date": "2021-11-15", "close": 51.83, "volume": 1033264.0}, {"date": "2021-11-16", "close": 53.08, "volume": 1079206.0}, {"date": "2021-11-17", "close": 51.63, "volume": 1334539.0}, {"date": "2021-11-18", "close": 51.11, "volume": 1046608.0}, {"date": "2021-11-19", "close": 51.2, "volume": 850564.0}, {"date": "2021-11-22", "close": 49.4, "volume": 887325.0}, {"date": "2021-11-23", "close": 48.78, "volume": 936870.0}, {"date": "2021-11-24", "close": 48.27, "volume": 951198.0}, {"date": "2021-11-26", "close": 45.9, "volume": 846330.0}, {"date": "2021-11-29", "close": 45.94, "volume": 866847.0}, {"date": "2021-11-30", "close": 44.59, "volume": 1172366.0}, {"date": "2021-12-01", "close": 41.28, "volume": 2115485.0}, {"date": "2021-12-02", "close": 39.41, "volume": 2581351.0}, {"date": "2021-12-03", "close": 36.55, "volume": 3418037.0}, {"date": "2021-12-06", "close": 37.5, "volume": 2156869.0}, {"date": "2021-12-07", "close": 40.73, "volume": 2245382.0}, {"date": "2021-12-08", "close": 40.76, "volume": 1401212.0}, {"date": "2021-12-09", "close": 39.43, "volume": 1054894.0}, {"date": "2021-12-10", "close": 38.82, "volume": 1006409.0}, {"date": "2021-12-13", "close": 37.5, "volume": 1197659.0}, {"date": "2021-12-14", "close": 37.4, "volume": 992652.0}, {"date": "2021-12-15", "close": 37.39, "volume": 738063.0}, {"date": "2021-12-16", "close": 35.83, "volume": 1028196.0}, {"date": "2021-12-17", "close": 36.44, "volume": 1265015.0}, {"date": "2021-12-20", "close": 34.93, "volume": 912517.0}, {"date": "2021-12-21", "close": 36.51, "volume": 1140685.0}, {"date": "2021-12-22", "close": 36.82, "volume": 565377.0}, {"date": "2021-12-23", "close": 37.3, "volume": 462394.0}, {"date": "2021-12-27", "close": 37.3, "volume": 394890.0}, {"date": "2021-12-28", "close": 36.62, "volume": 466315.0}, {"date": "2021-12-29", "close": 36.46, "volume": 461501.0}, {"date": "2021-12-30", "close": 36.75, "volume": 642609.0}, {"date": "2021-12-31", "close": 37.06, "volume": 479605.0}, {"date": "2022-01-03", "close": 37.48, "volume": 745690.0}, {"date": "2022-01-04", "close": 37.11, "volume": 692798.0}, {"date": "2022-01-05", "close": 35.69, "volume": 1058475.0}, {"date": "2022-01-06", "close": 36.46, "volume": 1316019.0}, {"date": "2022-01-07", "close": 34.38, "volume": 2026422.0}, {"date": "2022-01-10", "close": 33.47, "volume": 1833169.0}, {"date": "2022-01-11", "close": 34.06, "volume": 1061770.0}, {"date": "2022-01-12", "close": 33.9, "volume": 890575.0}, {"date": "2022-01-13", "close": 33.03, "volume": 1152430.0}, {"date": "2022-01-14", "close": 32.33, "volume": 1093295.0}, {"date": "2022-01-18", "close": 31.85, "volume": 1418564.0}, {"date": "2022-01-19", "close": 31.26, "volume": 1000833.0}, {"date": "2022-01-20", "close": 30.6, "volume": 1313374.0}, {"date": "2022-01-21", "close": 30.05, "volume": 1744108.0}, {"date": "2022-01-24", "close": 30.14, "volume": 2330527.0}, {"date": "2022-01-25", "close": 30.25, "volume": 1531943.0}, {"date": "2022-01-26", "close": 29.07, "volume": 1539282.0}, {"date": "2022-01-27", "close": 29.51, "volume": 2404905.0}, {"date": "2022-01-28", "close": 29.45, "volume": 915542.0}, {"date": "2022-01-31", "close": 30.71, "volume": 801586.0}, {"date": "2022-02-01", "close": 32.28, "volume": 1300047.0}, {"date": "2022-02-02", "close": 31.53, "volume": 1443255.0}, {"date": "2022-02-03", "close": 30.28, "volume": 995855.0}, {"date": "2022-02-04", "close": 31.14, "volume": 971084.0}, {"date": "2022-02-07", "close": 31.65, "volume": 1677874.0}, {"date": "2022-02-08", "close": 32.87, "volume": 1306551.0}, {"date": "2022-02-09", "close": 34.31, "volume": 2049798.0}, {"date": "2022-02-10", "close": 28.73, "volume": 9141350.0}, {"date": "2022-02-11", "close": 26.9, "volume": 3300186.0}, {"date": "2022-02-14", "close": 27.76, "volume": 2664009.0}, {"date": "2022-02-15", "close": 29.58, "volume": 2623729.0}, {"date": "2022-02-16", "close": 30.42, "volume": 2106138.0}, {"date": "2022-02-17", "close": 29.14, "volume": 1332681.0}, {"date": "2022-02-18", "close": 28.34, "volume": 1208347.0}, {"date": "2022-02-22", "close": 26.41, "volume": 1604161.0}, {"date": "2022-02-23", "close": 25.41, "volume": 1015295.0}, {"date": "2022-02-24", "close": 26.67, "volume": 2051585.0}, {"date": "2022-02-25", "close": 26.73, "volume": 1092501.0}, {"date": "2022-02-28", "close": 26.1, "volume": 1508267.0}, {"date": "2022-03-01", "close": 25.17, "volume": 726925.0}, {"date": "2022-03-02", "close": 26.19, "volume": 922096.0}, {"date": "2022-03-03", "close": 25.31, "volume": 805411.0}, {"date": "2022-03-04", "close": 24.09, "volume": 1030227.0}, {"date": "2022-03-07", "close": 21.7, "volume": 1560663.0}, {"date": "2022-03-08", "close": 22.42, "volume": 1770703.0}, {"date": "2022-03-09", "close": 23.43, "volume": 877721.0}, {"date": "2022-03-10", "close": 23.46, "volume": 769755.0}, {"date": "2022-03-11", "close": 22.52, "volume": 580312.0}, {"date": "2022-03-14", "close": 21.3, "volume": 1244912.0}, {"date": "2022-03-15", "close": 21.89, "volume": 956830.0}, {"date": "2022-03-16", "close": 23.47, "volume": 1009221.0}, {"date": "2022-03-17", "close": 23.97, "volume": 622678.0}, {"date": "2022-03-18", "close": 26.3, "volume": 2083659.0}, {"date": "2022-03-21", "close": 26.04, "volume": 1230788.0}, {"date": "2022-03-22", "close": 27.1, "volume": 919619.0}, {"date": "2022-03-23", "close": 26.93, "volume": 961005.0}, {"date": "2022-03-24", "close": 27.1, "volume": 756894.0}, {"date": "2022-03-25", "close": 26.37, "volume": 523303.0}, {"date": "2022-03-28", "close": 26.83, "volume": 461454.0}, {"date": "2022-03-29", "close": 27.83, "volume": 1086595.0}, {"date": "2022-03-30", "close": 27.37, "volume": 552097.0}, {"date": "2022-03-31", "close": 26.33, "volume": 786746.0}, {"date": "2022-04-01", "close": 26.18, "volume": 634444.0}, {"date": "2022-04-04", "close": 26.93, "volume": 523643.0}, {"date": "2022-04-05", "close": 25.78, "volume": 951565.0}, {"date": "2022-04-06", "close": 25.16, "volume": 797402.0}, {"date": "2022-04-07", "close": 25.11, "volume": 547590.0}, {"date": "2022-04-08", "close": 24.25, "volume": 653917.0}, {"date": "2022-04-11", "close": 24.24, "volume": 877184.0}, {"date": "2022-04-12", "close": 23.99, "volume": 843554.0}, {"date": "2022-04-13", "close": 24.13, "volume": 2052277.0}, {"date": "2022-04-14", "close": 23.65, "volume": 1492584.0}, {"date": "2022-04-18", "close": 22.87, "volume": 1498064.0}, {"date": "2022-04-19", "close": 23.89, "volume": 1071835.0}, {"date": "2022-04-20", "close": 23.76, "volume": 563897.0}, {"date": "2022-04-21", "close": 23.64, "volume": 756026.0}, {"date": "2022-04-22", "close": 21.84, "volume": 1794888.0}, {"date": "2022-04-25", "close": 22.35, "volume": 2029867.0}, {"date": "2022-04-26", "close": 20.92, "volume": 1224825.0}, {"date": "2022-04-27", "close": 21.14, "volume": 853249.0}, {"date": "2022-04-28", "close": 22.53, "volume": 1241953.0}, {"date": "2022-04-29", "close": 21.77, "volume": 1083869.0}, {"date": "2022-05-02", "close": 22.5, "volume": 845056.0}, {"date": "2022-05-03", "close": 22.56, "volume": 904710.0}, {"date": "2022-05-04", "close": 23.06, "volume": 861475.0}, {"date": "2022-05-05", "close": 21.01, "volume": 2026331.0}, {"date": "2022-05-06", "close": 19.97, "volume": 1378158.0}, {"date": "2022-05-09", "close": 18.49, "volume": 1338452.0}, {"date": "2022-05-10", "close": 18.56, "volume": 1211865.0}, {"date": "2022-05-11", "close": 18.18, "volume": 1832487.0}, {"date": "2022-05-12", "close": 19.11, "volume": 1941394.0}, {"date": "2022-05-13", "close": 20.77, "volume": 1679172.0}, {"date": "2022-05-16", "close": 20.2, "volume": 933710.0}, {"date": "2022-05-17", "close": 20.81, "volume": 720046.0}, {"date": "2022-05-18", "close": 19.01, "volume": 2226855.0}, {"date": "2022-05-19", "close": 20.89, "volume": 5811269.0}, {"date": "2022-05-20", "close": 20.31, "volume": 2468839.0}, {"date": "2022-05-23", "close": 19.58, "volume": 2277490.0}, {"date": "2022-05-24", "close": 18.45, "volume": 1418057.0}, {"date": "2022-05-25", "close": 19.18, "volume": 1814854.0}, {"date": "2022-05-26", "close": 19.95, "volume": 1699899.0}, {"date": "2022-05-27", "close": 20.43, "volume": 770196.0}, {"date": "2022-05-31", "close": 20.06, "volume": 1392877.0}, {"date": "2022-06-01", "close": 20.08, "volume": 861034.0}, {"date": "2022-06-02", "close": 21.33, "volume": 1008006.0}, {"date": "2022-06-03", "close": 20.78, "volume": 910896.0}, {"date": "2022-06-06", "close": 21.4, "volume": 931128.0}, {"date": "2022-06-07", "close": 21.54, "volume": 720457.0}, {"date": "2022-06-08", "close": 21.29, "volume": 688271.0}, {"date": "2022-06-09", "close": 20.75, "volume": 650300.0}, {"date": "2022-06-10", "close": 19.99, "volume": 630123.0}, {"date": "2022-06-13", "close": 18.71, "volume": 830854.0}, {"date": "2022-06-14", "close": 18.68, "volume": 639095.0}, {"date": "2022-06-15", "close": 18.89, "volume": 622511.0}, {"date": "2022-06-16", "close": 17.85, "volume": 843668.0}, {"date": "2022-06-17", "close": 18.4, "volume": 544826.0}, {"date": "2022-06-21", "close": 18.8, "volume": 1024544.0}, {"date": "2022-06-22", "close": 18.71, "volume": 734004.0}, {"date": "2022-06-23", "close": 19.11, "volume": 564251.0}, {"date": "2022-06-24", "close": 19.85, "volume": 662106.0}, {"date": "2022-06-27", "close": 19.66, "volume": 654155.0}, {"date": "2022-06-28", "close": 19.12, "volume": 941258.0}, {"date": "2022-06-29", "close": 18.68, "volume": 608848.0}, {"date": "2022-06-30", "close": 18.01, "volume": 923722.0}, {"date": "2022-07-01", "close": 17.63, "volume": 722575.0}, {"date": "2022-07-05", "close": 17.96, "volume": 1503072.0}, {"date": "2022-07-06", "close": 17.48, "volume": 776903.0}, {"date": "2022-07-07", "close": 18.51, "volume": 794007.0}, {"date": "2022-07-08", "close": 18.29, "volume": 465815.0}, {"date": "2022-07-11", "close": 17.39, "volume": 505307.0}, {"date": "2022-07-12", "close": 17.67, "volume": 437968.0}, {"date": "2022-07-13", "close": 17.55, "volume": 551114.0}, {"date": "2022-07-14", "close": 17.05, "volume": 560581.0}, {"date": "2022-07-15", "close": 17.63, "volume": 1032209.0}, {"date": "2022-07-18", "close": 18.47, "volume": 2330970.0}, {"date": "2022-07-19", "close": 19.14, "volume": 742308.0}, {"date": "2022-07-20", "close": 19.35, "volume": 1110215.0}, {"date": "2022-07-21", "close": 19.54, "volume": 983269.0}, {"date": "2022-07-22", "close": 19.18, "volume": 662380.0}, {"date": "2022-07-25", "close": 18.96, "volume": 489339.0}, {"date": "2022-07-26", "close": 17.6, "volume": 1099768.0}, {"date": "2022-07-27", "close": 18.15, "volume": 783854.0}, {"date": "2022-07-28", "close": 18.86, "volume": 794745.0}, {"date": "2022-07-29", "close": 19.58, "volume": 914404.0}, {"date": "2022-08-01", "close": 19.44, "volume": 608230.0}, {"date": "2022-08-02", "close": 19.43, "volume": 519804.0}, {"date": "2022-08-03", "close": 20.08, "volume": 671598.0}, {"date": "2022-08-04", "close": 20.11, "volume": 1051677.0}, {"date": "2022-08-05", "close": 20.05, "volume": 509550.0}, {"date": "2022-08-08", "close": 21.45, "volume": 1765291.0}, {"date": "2022-08-09", "close": 20.46, "volume": 829443.0}, {"date": "2022-08-10", "close": 21.68, "volume": 1181135.0}, {"date": "2022-08-11", "close": 22.07, "volume": 3649574.0}, {"date": "2022-08-12", "close": 22.72, "volume": 1397917.0}, {"date": "2022-08-15", "close": 21.86, "volume": 1329406.0}, {"date": "2022-08-16", "close": 21.69, "volume": 991616.0}, {"date": "2022-08-17", "close": 20.71, "volume": 1151856.0}, {"date": "2022-08-18", "close": 20.94, "volume": 1000268.0}, {"date": "2022-08-19", "close": 19.77, "volume": 722270.0}, {"date": "2022-08-22", "close": 19.1, "volume": 985988.0}, {"date": "2022-08-23", "close": 19.14, "volume": 660683.0}, {"date": "2022-08-24", "close": 19.27, "volume": 613188.0}, {"date": "2022-08-25", "close": 19.51, "volume": 461106.0}, {"date": "2022-08-26", "close": 18.56, "volume": 893412.0}, {"date": "2022-08-29", "close": 18.34, "volume": 570221.0}, {"date": "2022-08-30", "close": 18.41, "volume": 653019.0}, {"date": "2022-08-31", "close": 18.01, "volume": 637208.0}, {"date": "2022-09-01", "close": 17.86, "volume": 805058.0}, {"date": "2022-09-02", "close": 17.73, "volume": 626315.0}, {"date": "2022-09-06", "close": 17.48, "volume": 716495.0}, {"date": "2022-09-07", "close": 18.77, "volume": 1502430.0}, {"date": "2022-09-08", "close": 18.24, "volume": 1352427.0}, {"date": "2022-09-09", "close": 19.09, "volume": 2406034.0}, {"date": "2022-09-12", "close": 19.99, "volume": 1231606.0}, {"date": "2022-09-13", "close": 18.34, "volume": 1488807.0}, {"date": "2022-09-14", "close": 18.38, "volume": 1127375.0}, {"date": "2022-09-15", "close": 17.89, "volume": 1495257.0}, {"date": "2022-09-16", "close": 17.24, "volume": 1563262.0}, {"date": "2022-09-19", "close": 17.64, "volume": 1650405.0}, {"date": "2022-09-20", "close": 17.61, "volume": 1968783.0}, {"date": "2022-09-21", "close": 17.67, "volume": 2037934.0}, {"date": "2022-09-22", "close": 17.18, "volume": 1563315.0}, {"date": "2022-09-23", "close": 16.58, "volume": 1488776.0}, {"date": "2022-09-26", "close": 16.14, "volume": 1119501.0}, {"date": "2022-09-27", "close": 16.56, "volume": 1476574.0}, {"date": "2022-09-28", "close": 16.88, "volume": 1275090.0}, {"date": "2022-09-29", "close": 16.03, "volume": 2113436.0}, {"date": "2022-09-30", "close": 15.24, "volume": 1869492.0}, {"date": "2022-10-03", "close": 16.01, "volume": 1352350.0}, {"date": "2022-10-04", "close": 16.91, "volume": 2618395.0}, {"date": "2022-10-05", "close": 17.33, "volume": 2086763.0}, {"date": "2022-10-06", "close": 17.56, "volume": 2461164.0}, {"date": "2022-10-07", "close": 16.92, "volume": 1860893.0}, {"date": "2022-10-10", "close": 16.62, "volume": 876431.0}, {"date": "2022-10-11", "close": 16.42, "volume": 1000757.0}, {"date": "2022-10-12", "close": 16.45, "volume": 1476311.0}, {"date": "2022-10-13", "close": 16.57, "volume": 919458.0}, {"date": "2022-10-14", "close": 16.34, "volume": 846352.0}, {"date": "2022-10-17", "close": 17.44, "volume": 1237805.0}, {"date": "2022-10-18", "close": 17.59, "volume": 1362590.0}, {"date": "2022-10-19", "close": 17.37, "volume": 1619325.0}, {"date": "2022-10-20", "close": 17.49, "volume": 1271528.0}, {"date": "2022-10-21", "close": 17.89, "volume": 1173107.0}, {"date": "2022-10-24", "close": 17.04, "volume": 1905656.0}, {"date": "2022-10-25", "close": 17.95, "volume": 1584185.0}, {"date": "2022-10-26", "close": 17.57, "volume": 1577979.0}, {"date": "2022-10-27", "close": 16.79, "volume": 1874138.0}, {"date": "2022-10-28", "close": 17.4, "volume": 1423684.0}, {"date": "2022-10-31", "close": 16.36, "volume": 1974984.0}, {"date": "2022-11-01", "close": 16.4, "volume": 2871560.0}, {"date": "2022-11-02", "close": 14.86, "volume": 7382062.0}, {"date": "2022-11-03", "close": 15.3, "volume": 2461724.0}, {"date": "2022-11-04", "close": 16.04, "volume": 2136321.0}, {"date": "2022-11-07", "close": 16.43, "volume": 1974444.0}, {"date": "2022-11-08", "close": 16.65, "volume": 1371116.0}, {"date": "2022-11-09", "close": 16.2, "volume": 1276693.0}, {"date": "2022-11-10", "close": 17.34, "volume": 1556207.0}, {"date": "2022-11-11", "close": 18.86, "volume": 2243954.0}, {"date": "2022-11-14", "close": 18.32, "volume": 1471503.0}, {"date": "2022-11-15", "close": 18.89, "volume": 1632053.0}, {"date": "2022-11-16", "close": 18.41, "volume": 1152573.0}, {"date": "2022-11-17", "close": 17.86, "volume": 1398517.0}, {"date": "2022-11-18", "close": 18.11, "volume": 1446498.0}, {"date": "2022-11-21", "close": 17.46, "volume": 1372169.0}, {"date": "2022-11-22", "close": 17.94, "volume": 1037524.0}, {"date": "2022-11-23", "close": 17.92, "volume": 1215192.0}, {"date": "2022-11-25", "close": 18.33, "volume": 458189.0}, {"date": "2022-11-28", "close": 17.26, "volume": 1530823.0}, {"date": "2022-11-29", "close": 17.75, "volume": 2542957.0}, {"date": "2022-11-30", "close": 18.76, "volume": 1335284.0}, {"date": "2022-12-01", "close": 18.71, "volume": 895850.0}, {"date": "2022-12-02", "close": 19.15, "volume": 1037833.0}, {"date": "2022-12-05", "close": 18.22, "volume": 1707374.0}, {"date": "2022-12-06", "close": 18.1, "volume": 878569.0}, {"date": "2022-12-07", "close": 17.89, "volume": 959541.0}, {"date": "2022-12-08", "close": 18.75, "volume": 1112130.0}, {"date": "2022-12-09", "close": 18.42, "volume": 1049001.0}, {"date": "2022-12-12", "close": 18.52, "volume": 1051914.0}, {"date": "2022-12-13", "close": 18.74, "volume": 1389702.0}, {"date": "2022-12-14", "close": 19.39, "volume": 1454555.0}, {"date": "2022-12-15", "close": 18.45, "volume": 1138277.0}, {"date": "2022-12-16", "close": 18.35, "volume": 1175962.0}, {"date": "2022-12-19", "close": 17.85, "volume": 1005690.0}, {"date": "2022-12-20", "close": 17.93, "volume": 821924.0}, {"date": "2022-12-21", "close": 18.29, "volume": 1141478.0}, {"date": "2022-12-22", "close": 17.99, "volume": 996962.0}, {"date": "2022-12-23", "close": 17.3, "volume": 1274115.0}, {"date": "2022-12-27", "close": 17.24, "volume": 1274385.0}, {"date": "2022-12-28", "close": 16.8, "volume": 977278.0}, {"date": "2022-12-29", "close": 17.59, "volume": 1589375.0}, {"date": "2022-12-30", "close": 17.81, "volume": 976494.0}, {"date": "2023-01-03", "close": 17.68, "volume": 1125939.0}, {"date": "2023-01-04", "close": 18.54, "volume": 1475518.0}, {"date": "2023-01-05", "close": 18.95, "volume": 2831126.0}, {"date": "2023-01-06", "close": 19.48, "volume": 1657648.0}, {"date": "2023-01-09", "close": 20.45, "volume": 2539566.0}, {"date": "2023-01-10", "close": 21.21, "volume": 1990596.0}, {"date": "2023-01-11", "close": 21.86, "volume": 3238979.0}, {"date": "2023-01-12", "close": 22.32, "volume": 2580518.0}, {"date": "2023-01-13", "close": 22.21, "volume": 1914961.0}, {"date": "2023-01-17", "close": 22.01, "volume": 1088939.0}, {"date": "2023-01-18", "close": 21.31, "volume": 2795321.0}, {"date": "2023-01-19", "close": 20.52, "volume": 2886246.0}, {"date": "2023-01-20", "close": 21.14, "volume": 2973315.0}, {"date": "2023-01-23", "close": 21.83, "volume": 2237874.0}, {"date": "2023-01-24", "close": 21.5, "volume": 3135452.0}, {"date": "2023-01-25", "close": 22.27, "volume": 2552909.0}, {"date": "2023-01-26", "close": 22.19, "volume": 2881072.0}, {"date": "2023-01-27", "close": 22.85, "volume": 2087931.0}, {"date": "2023-01-30", "close": 23.07, "volume": 2365039.0}, {"date": "2023-01-31", "close": 24.19, "volume": 2999092.0}, {"date": "2023-02-01", "close": 24.65, "volume": 3820333.0}, {"date": "2023-02-02", "close": 18.81, "volume": 15767570.0}, {"date": "2023-02-03", "close": 21.39, "volume": 9527676.0}, {"date": "2023-02-06", "close": 20.99, "volume": 4002116.0}, {"date": "2023-02-07", "close": 21.35, "volume": 5306076.0}, {"date": "2023-02-08", "close": 20.32, "volume": 4063594.0}, {"date": "2023-02-09", "close": 19.58, "volume": 3183593.0}, {"date": "2023-02-10", "close": 19.48, "volume": 1945411.0}, {"date": "2023-02-13", "close": 19.85, "volume": 1374603.0}, {"date": "2023-02-14", "close": 20.03, "volume": 1201698.0}, {"date": "2023-02-15", "close": 20.35, "volume": 1653950.0}, {"date": "2023-02-16", "close": 19.96, "volume": 1531293.0}, {"date": "2023-02-17", "close": 20.11, "volume": 2502109.0}, {"date": "2023-02-21", "close": 18.87, "volume": 1899907.0}, {"date": "2023-02-22", "close": 18.82, "volume": 1272001.0}, {"date": "2023-02-23", "close": 18.43, "volume": 1291108.0}, {"date": "2023-02-24", "close": 18.3, "volume": 1237784.0}, {"date": "2023-02-27", "close": 18.53, "volume": 939491.0}, {"date": "2023-02-28", "close": 18.81, "volume": 672569.0}, {"date": "2023-03-01", "close": 18.83, "volume": 1071626.0}, {"date": "2023-03-02", "close": 19.02, "volume": 546250.0}, {"date": "2023-03-03", "close": 19.41, "volume": 734851.0}, {"date": "2023-03-06", "close": 19.16, "volume": 1387235.0}, {"date": "2023-03-07", "close": 18.82, "volume": 1060737.0}, {"date": "2023-03-08", "close": 18.71, "volume": 824431.0}, {"date": "2023-03-09", "close": 17.99, "volume": 1316892.0}, {"date": "2023-03-10", "close": 17.42, "volume": 1729087.0}, {"date": "2023-03-13", "close": 17.39, "volume": 1439317.0}, {"date": "2023-03-14", "close": 17.89, "volume": 1512997.0}, {"date": "2023-03-15", "close": 17.6, "volume": 1305516.0}, {"date": "2023-03-16", "close": 18.43, "volume": 1657035.0}, {"date": "2023-03-17", "close": 18.19, "volume": 1178932.0}, {"date": "2023-03-20", "close": 18.09, "volume": 1286419.0}, {"date": "2023-03-21", "close": 18.65, "volume": 1421683.0}, {"date": "2023-03-22", "close": 18.19, "volume": 1465133.0}, {"date": "2023-03-23", "close": 18.12, "volume": 1764231.0}, {"date": "2023-03-24", "close": 17.76, "volume": 1051023.0}, {"date": "2023-03-27", "close": 18.03, "volume": 2353765.0}, {"date": "2023-03-28", "close": 18.02, "volume": 2083605.0}, {"date": "2023-03-29", "close": 18.04, "volume": 1787297.0}, {"date": "2023-03-30", "close": 18.28, "volume": 1313622.0}, {"date": "2023-03-31", "close": 19.25, "volume": 1187235.0}, {"date": "2023-04-03", "close": 19.0, "volume": 921958.0}, {"date": "2023-04-04", "close": 18.89, "volume": 569348.0}, {"date": "2023-04-05", "close": 18.44, "volume": 592496.0}, {"date": "2023-04-06", "close": 18.22, "volume": 595118.0}, {"date": "2023-04-10", "close": 18.34, "volume": 911037.0}, {"date": "2023-04-11", "close": 18.61, "volume": 728436.0}, {"date": "2023-04-12", "close": 18.25, "volume": 580420.0}, {"date": "2023-04-13", "close": 18.64, "volume": 794463.0}, {"date": "2023-04-14", "close": 18.51, "volume": 456943.0}, {"date": "2023-04-17", "close": 18.52, "volume": 506721.0}, {"date": "2023-04-18", "close": 18.66, "volume": 425809.0}, {"date": "2023-04-19", "close": 18.53, "volume": 504754.0}, {"date": "2023-04-20", "close": 18.48, "volume": 942457.0}, {"date": "2023-04-21", "close": 19.14, "volume": 1025064.0}, {"date": "2023-04-24", "close": 19.75, "volume": 1032553.0}, {"date": "2023-04-25", "close": 18.96, "volume": 1105257.0}, {"date": "2023-04-26", "close": 18.91, "volume": 778810.0}, {"date": "2023-04-27", "close": 19.31, "volume": 1026322.0}, {"date": "2023-04-28", "close": 19.62, "volume": 965974.0}, {"date": "2023-05-01", "close": 19.79, "volume": 920172.0}, {"date": "2023-05-02", "close": 18.9, "volume": 1805177.0}, {"date": "2023-05-03", "close": 19.17, "volume": 887113.0}, {"date": "2023-05-04", "close": 19.17, "volume": 812306.0}, {"date": "2023-05-05", "close": 20.32, "volume": 1322620.0}, {"date": "2023-05-08", "close": 20.56, "volume": 938637.0}, {"date": "2023-05-09", "close": 20.73, "volume": 957314.0}, {"date": "2023-05-10", "close": 20.65, "volume": 1609021.0}, {"date": "2023-05-11", "close": 20.32, "volume": 746471.0}, {"date": "2023-05-12", "close": 20.24, "volume": 856804.0}, {"date": "2023-05-15", "close": 20.75, "volume": 2021386.0}, {"date": "2023-05-16", "close": 20.04, "volume": 1409251.0}, {"date": "2023-05-17", "close": 20.44, "volume": 2936300.0}, {"date": "2023-05-18", "close": 18.3, "volume": 12549230.0}, {"date": "2023-05-19", "close": 17.0, "volume": 4643313.0}, {"date": "2023-05-22", "close": 17.06, "volume": 2163353.0}, {"date": "2023-05-23", "close": 16.54, "volume": 1910883.0}, {"date": "2023-05-24", "close": 16.31, "volume": 1578285.0}, {"date": "2023-05-25", "close": 16.15, "volume": 1161465.0}, {"date": "2023-05-26", "close": 16.03, "volume": 1384331.0}, {"date": "2023-05-30", "close": 16.05, "volume": 2311748.0}, {"date": "2023-05-31", "close": 15.9, "volume": 1465693.0}, {"date": "2023-06-01", "close": 15.7, "volume": 1072127.0}, {"date": "2023-06-02", "close": 16.17, "volume": 843244.0}, {"date": "2023-06-05", "close": 16.12, "volume": 802664.0}, {"date": "2023-06-06", "close": 16.9, "volume": 960590.0}, {"date": "2023-06-07", "close": 17.03, "volume": 1290510.0}, {"date": "2023-06-08", "close": 16.55, "volume": 703919.0}, {"date": "2023-06-09", "close": 16.42, "volume": 709989.0}, {"date": "2023-06-12", "close": 16.59, "volume": 902692.0}, {"date": "2023-06-13", "close": 16.56, "volume": 697721.0}, {"date": "2023-06-14", "close": 16.87, "volume": 685852.0}, {"date": "2023-06-15", "close": 16.94, "volume": 592630.0}, {"date": "2023-06-16", "close": 17.12, "volume": 823091.0}, {"date": "2023-06-20", "close": 16.79, "volume": 817190.0}, {"date": "2023-06-21", "close": 16.24, "volume": 806056.0}, {"date": "2023-06-22", "close": 16.26, "volume": 692241.0}, {"date": "2023-06-23", "close": 15.86, "volume": 678702.0}, {"date": "2023-06-26", "close": 15.94, "volume": 827931.0}, {"date": "2023-06-27", "close": 16.27, "volume": 976380.0}, {"date": "2023-06-28", "close": 16.42, "volume": 831362.0}, {"date": "2023-06-29", "close": 16.85, "volume": 994028.0}, {"date": "2023-06-30", "close": 17.8, "volume": 1909962.0}, {"date": "2023-07-03", "close": 18.01, "volume": 594609.0}, {"date": "2023-07-05", "close": 17.49, "volume": 723001.0}, {"date": "2023-07-06", "close": 17.21, "volume": 872687.0}, {"date": "2023-07-07", "close": 17.24, "volume": 691109.0}, {"date": "2023-07-10", "close": 17.67, "volume": 728958.0}, {"date": "2023-07-11", "close": 18.22, "volume": 802901.0}, {"date": "2023-07-12", "close": 18.14, "volume": 578844.0}, {"date": "2023-07-13", "close": 18.16, "volume": 502725.0}, {"date": "2023-07-14", "close": 17.59, "volume": 510137.0}, {"date": "2023-07-17", "close": 17.5, "volume": 642985.0}, {"date": "2023-07-18", "close": 17.91, "volume": 572205.0}, {"date": "2023-07-19", "close": 18.12, "volume": 604586.0}, {"date": "2023-07-20", "close": 17.57, "volume": 591926.0}, {"date": "2023-07-21", "close": 17.41, "volume": 476965.0}, {"date": "2023-07-24", "close": 17.54, "volume": 717314.0}, {"date": "2023-07-25", "close": 17.5, "volume": 974044.0}, {"date": "2023-07-26", "close": 17.89, "volume": 908918.0}, {"date": "2023-07-27", "close": 17.64, "volume": 1010115.0}, {"date": "2023-07-28", "close": 18.22, "volume": 843505.0}, {"date": "2023-07-31", "close": 18.24, "volume": 759154.0}, {"date": "2023-08-01", "close": 17.81, "volume": 678039.0}, {"date": "2023-08-02", "close": 17.13, "volume": 1488932.0}, {"date": "2023-08-03", "close": 16.6, "volume": 2466967.0}, {"date": "2023-08-04", "close": 16.71, "volume": 1356154.0}, {"date": "2023-08-07", "close": 16.63, "volume": 751975.0}, {"date": "2023-08-08", "close": 16.32, "volume": 631093.0}, {"date": "2023-08-09", "close": 16.16, "volume": 844062.0}, {"date": "2023-08-10", "close": 17.06, "volume": 1348035.0}, {"date": "2023-08-11", "close": 16.77, "volume": 675826.0}, {"date": "2023-08-14", "close": 16.18, "volume": 726640.0}, {"date": "2023-08-15", "close": 15.7, "volume": 943017.0}, {"date": "2023-08-16", "close": 15.45, "volume": 770899.0}, {"date": "2023-08-17", "close": 15.33, "volume": 525977.0}, {"date": "2023-08-18", "close": 15.37, "volume": 905699.0}, {"date": "2023-08-21", "close": 15.58, "volume": 618072.0}, {"date": "2023-08-22", "close": 15.37, "volume": 394657.0}, {"date": "2023-08-23", "close": 15.5, "volume": 517289.0}, {"date": "2023-08-24", "close": 15.13, "volume": 537425.0}, {"date": "2023-08-25", "close": 15.18, "volume": 526774.0}, {"date": "2023-08-28", "close": 15.53, "volume": 600398.0}, {"date": "2023-08-29", "close": 15.77, "volume": 468300.0}, {"date": "2023-08-30", "close": 15.79, "volume": 667728.0}, {"date": "2023-08-31", "close": 15.73, "volume": 419586.0}, {"date": "2023-09-01", "close": 16.26, "volume": 1717904.0}, {"date": "2023-09-05", "close": 16.05, "volume": 1037156.0}, {"date": "2023-09-06", "close": 15.52, "volume": 629070.0}, {"date": "2023-09-07", "close": 15.28, "volume": 665642.0}, {"date": "2023-09-08", "close": 15.36, "volume": 365247.0}, {"date": "2023-09-11", "close": 15.09, "volume": 857430.0}, {"date": "2023-09-12", "close": 15.09, "volume": 804576.0}, {"date": "2023-09-13", "close": 15.17, "volume": 441105.0}, {"date": "2023-09-14", "close": 15.53, "volume": 461614.0}, {"date": "2023-09-15", "close": 15.79, "volume": 685097.0}, {"date": "2023-09-18", "close": 15.84, "volume": 1305798.0}, {"date": "2023-09-19", "close": 15.4, "volume": 870716.0}, {"date": "2023-09-20", "close": 15.01, "volume": 624307.0}, {"date": "2023-09-21", "close": 14.47, "volume": 1224991.0}, {"date": "2023-09-22", "close": 14.45, "volume": 939686.0}, {"date": "2023-09-25", "close": 14.97, "volume": 1023912.0}, {"date": "2023-09-26", "close": 14.57, "volume": 659007.0}, {"date": "2023-09-27", "close": 14.62, "volume": 565857.0}, {"date": "2023-09-28", "close": 14.74, "volume": 721864.0}, {"date": "2023-09-29", "close": 14.66, "volume": 858440.0}, {"date": "2023-10-02", "close": 14.42, "volume": 448815.0}, {"date": "2023-10-03", "close": 13.8, "volume": 803704.0}, {"date": "2023-10-04", "close": 13.72, "volume": 941631.0}, {"date": "2023-10-05", "close": 13.64, "volume": 558781.0}, {"date": "2023-10-06", "close": 14.02, "volume": 870087.0}, {"date": "2023-10-09", "close": 14.02, "volume": 483795.0}, {"date": "2023-10-10", "close": 13.9, "volume": 675329.0}, {"date": "2023-10-11", "close": 14.06, "volume": 630171.0}, {"date": "2023-10-12", "close": 13.21, "volume": 1546750.0}, {"date": "2023-10-13", "close": 12.92, "volume": 1498585.0}, {"date": "2023-10-16", "close": 12.83, "volume": 1158376.0}, {"date": "2023-10-17", "close": 13.35, "volume": 1172174.0}, {"date": "2023-10-18", "close": 12.72, "volume": 1253289.0}, {"date": "2023-10-19", "close": 12.16, "volume": 4020892.0}, {"date": "2023-10-20", "close": 12.16, "volume": 929903.0}, {"date": "2023-10-23", "close": 12.17, "volume": 745703.0}, {"date": "2023-10-24", "close": 12.09, "volume": 1230778.0}, {"date": "2023-10-25", "close": 12.01, "volume": 1509312.0}, {"date": "2023-10-26", "close": 11.34, "volume": 1738427.0}, {"date": "2023-10-27", "close": 11.32, "volume": 1114790.0}, {"date": "2023-10-30", "close": 11.19, "volume": 1962222.0}, {"date": "2023-10-31", "close": 11.1, "volume": 2667656.0}, {"date": "2023-11-01", "close": 10.13, "volume": 5178551.0}, {"date": "2023-11-02", "close": 10.27, "volume": 2637857.0}, {"date": "2023-11-03", "close": 10.4, "volume": 3446749.0}, {"date": "2023-11-06", "close": 10.11, "volume": 2259823.0}, {"date": "2023-11-07", "close": 10.39, "volume": 2510257.0}, {"date": "2023-11-08", "close": 10.64, "volume": 1792174.0}, {"date": "2023-11-09", "close": 10.28, "volume": 1236775.0}, {"date": "2023-11-10", "close": 10.13, "volume": 3459540.0}, {"date": "2023-11-13", "close": 10.02, "volume": 1375803.0}, {"date": "2023-11-14", "close": 10.71, "volume": 2149632.0}, {"date": "2023-11-15", "close": 11.01, "volume": 1541736.0}, {"date": "2023-11-16", "close": 10.51, "volume": 1366567.0}, {"date": "2023-11-17", "close": 10.84, "volume": 1172044.0}, {"date": "2023-11-20", "close": 10.85, "volume": 1181286.0}, {"date": "2023-11-21", "close": 10.63, "volume": 756328.0}, {"date": "2023-11-22", "close": 10.64, "volume": 936408.0}, {"date": "2023-11-24", "close": 10.69, "volume": 448537.0}, {"date": "2023-11-27", "close": 10.65, "volume": 942596.0}, {"date": "2023-11-28", "close": 10.85, "volume": 948304.0}, {"date": "2023-11-29", "close": 10.99, "volume": 1642380.0}, {"date": "2023-11-30", "close": 11.1, "volume": 1449106.0}, {"date": "2023-12-01", "close": 11.73, "volume": 2136959.0}, {"date": "2023-12-04", "close": 11.64, "volume": 1424408.0}, {"date": "2023-12-05", "close": 11.51, "volume": 1268029.0}, {"date": "2023-12-06", "close": 11.87, "volume": 1822770.0}, {"date": "2023-12-07", "close": 11.95, "volume": 1502173.0}, {"date": "2023-12-08", "close": 11.72, "volume": 1112284.0}, {"date": "2023-12-11", "close": 11.71, "volume": 744480.0}, {"date": "2023-12-12", "close": 11.35, "volume": 1113450.0}, {"date": "2023-12-13", "close": 12.53, "volume": 2220790.0}, {"date": "2023-12-14", "close": 12.75, "volume": 2607956.0}, {"date": "2023-12-15", "close": 12.67, "volume": 1371209.0}, {"date": "2023-12-18", "close": 11.96, "volume": 1613032.0}, {"date": "2023-12-19", "close": 12.65, "volume": 1667454.0}, {"date": "2023-12-20", "close": 12.28, "volume": 992525.0}, {"date": "2023-12-21", "close": 12.7, "volume": 912820.0}, {"date": "2023-12-22", "close": 12.04, "volume": 1588275.0}, {"date": "2023-12-26", "close": 12.16, "volume": 839454.0}, {"date": "2023-12-27", "close": 11.98, "volume": 917924.0}, {"date": "2023-12-28", "close": 12.22, "volume": 750562.0}, {"date": "2023-12-29", "close": 11.85, "volume": 1009993.0}, {"date": "2024-01-02", "close": 11.54, "volume": 1052803.0}, {"date": "2024-01-03", "close": 11.26, "volume": 1158748.0}, {"date": "2024-01-04", "close": 11.33, "volume": 811923.0}, {"date": "2024-01-05", "close": 11.4, "volume": 1278529.0}, {"date": "2024-01-08", "close": 11.94, "volume": 1559993.0}, {"date": "2024-01-09", "close": 11.8, "volume": 1240142.0}, {"date": "2024-01-10", "close": 11.64, "volume": 874679.0}, {"date": "2024-01-11", "close": 11.87, "volume": 984420.0}, {"date": "2024-01-12", "close": 11.78, "volume": 1285309.0}, {"date": "2024-01-16", "close": 11.56, "volume": 1402925.0}, {"date": "2024-01-17", "close": 11.71, "volume": 2653801.0}, {"date": "2024-01-18", "close": 11.08, "volume": 2665624.0}, {"date": "2024-01-19", "close": 11.49, "volume": 1867805.0}, {"date": "2024-01-22", "close": 12.08, "volume": 2394598.0}, {"date": "2024-01-23", "close": 12.19, "volume": 1296218.0}, {"date": "2024-01-24", "close": 11.8, "volume": 1884530.0}, {"date": "2024-01-25", "close": 11.76, "volume": 1200136.0}, {"date": "2024-01-26", "close": 12.07, "volume": 1421720.0}, {"date": "2024-01-29", "close": 12.24, "volume": 1122169.0}, {"date": "2024-01-30", "close": 12.36, "volume": 1815046.0}, {"date": "2024-01-31", "close": 11.99, "volume": 2956832.0}, {"date": "2024-02-01", "close": 13.01, "volume": 6113401.0}, {"date": "2024-02-02", "close": 12.45, "volume": 3235964.0}, {"date": "2024-02-05", "close": 11.83, "volume": 2413700.0}, {"date": "2024-02-06", "close": 12.17, "volume": 1704725.0}, {"date": "2024-02-07", "close": 11.95, "volume": 1315019.0}, {"date": "2024-02-08", "close": 12.21, "volume": 1113950.0}, {"date": "2024-02-09", "close": 12.21, "volume": 1088261.0}, {"date": "2024-02-12", "close": 13.24, "volume": 2188459.0}, {"date": "2024-02-13", "close": 12.59, "volume": 1575601.0}, {"date": "2024-02-14", "close": 13.03, "volume": 810263.0}, {"date": "2024-02-15", "close": 13.33, "volume": 1031749.0}, {"date": "2024-02-16", "close": 13.07, "volume": 1519228.0}, {"date": "2024-02-20", "close": 13.71, "volume": 1309734.0}, {"date": "2024-02-21", "close": 14.08, "volume": 1287885.0}, {"date": "2024-02-22", "close": 13.66, "volume": 1105780.0}, {"date": "2024-02-23", "close": 13.71, "volume": 605952.0}, {"date": "2024-02-26", "close": 13.11, "volume": 1153556.0}, {"date": "2024-02-27", "close": 13.49, "volume": 602579.0}, {"date": "2024-02-28", "close": 13.46, "volume": 691662.0}, {"date": "2024-02-29", "close": 13.61, "volume": 700686.0}, {"date": "2024-03-01", "close": 13.76, "volume": 768542.0}, {"date": "2024-03-04", "close": 13.23, "volume": 1035400.0}, {"date": "2024-03-05", "close": 12.9, "volume": 1463784.0}, {"date": "2024-03-06", "close": 12.86, "volume": 793739.0}, {"date": "2024-03-07", "close": 12.67, "volume": 649119.0}, {"date": "2024-03-08", "close": 12.93, "volume": 1158889.0}, {"date": "2024-03-11", "close": 12.88, "volume": 714171.0}, {"date": "2024-03-12", "close": 13.1, "volume": 684369.0}, {"date": "2024-03-13", "close": 13.18, "volume": 632392.0}, {"date": "2024-03-14", "close": 12.58, "volume": 832602.0}, {"date": "2024-03-15", "close": 12.42, "volume": 1623134.0}, {"date": "2024-03-18", "close": 12.33, "volume": 514316.0}, {"date": "2024-03-19", "close": 12.41, "volume": 577397.0}, {"date": "2024-03-20", "close": 12.51, "volume": 634381.0}, {"date": "2024-03-21", "close": 12.31, "volume": 465601.0}, {"date": "2024-03-22", "close": 11.89, "volume": 722470.0}, {"date": "2024-03-25", "close": 11.93, "volume": 671093.0}, {"date": "2024-03-26", "close": 11.12, "volume": 1963362.0}, {"date": "2024-03-27", "close": 11.66, "volume": 2215090.0}, {"date": "2024-03-28", "close": 12.06, "volume": 765722.0}, {"date": "2024-04-01", "close": 12.32, "volume": 1101794.0}, {"date": "2024-04-02", "close": 11.6, "volume": 1115917.0}, {"date": "2024-04-03", "close": 11.54, "volume": 524061.0}, {"date": "2024-04-04", "close": 11.26, "volume": 658010.0}, {"date": "2024-04-05", "close": 11.24, "volume": 556840.0}, {"date": "2024-04-08", "close": 11.14, "volume": 511732.0}, {"date": "2024-04-09", "close": 11.27, "volume": 378101.0}, {"date": "2024-04-10", "close": 11.14, "volume": 480046.0}, {"date": "2024-04-11", "close": 11.21, "volume": 400747.0}, {"date": "2024-04-12", "close": 10.79, "volume": 722325.0}, {"date": "2024-04-15", "close": 10.94, "volume": 968566.0}, {"date": "2024-04-16", "close": 11.2, "volume": 683673.0}, {"date": "2024-04-17", "close": 11.24, "volume": 516308.0}, {"date": "2024-04-18", "close": 11.24, "volume": 547955.0}, {"date": "2024-04-19", "close": 11.42, "volume": 464426.0}, {"date": "2024-04-22", "close": 11.46, "volume": 450607.0}, {"date": "2024-04-23", "close": 11.37, "volume": 425476.0}, {"date": "2024-04-24", "close": 11.5, "volume": 702224.0}, {"date": "2024-04-25", "close": 11.14, "volume": 404755.0}, {"date": "2024-04-26", "close": 11.27, "volume": 270587.0}, {"date": "2024-04-29", "close": 11.54, "volume": 391693.0}, {"date": "2024-04-30", "close": 11.29, "volume": 309865.0}, {"date": "2024-05-01", "close": 11.24, "volume": 486895.0}, {"date": "2024-05-02", "close": 11.41, "volume": 385693.0}, {"date": "2024-05-03", "close": 11.36, "volume": 446265.0}, {"date": "2024-05-06", "close": 11.47, "volume": 492690.0}, {"date": "2024-05-07", "close": 11.43, "volume": 353471.0}, {"date": "2024-05-08", "close": 11.38, "volume": 292423.0}, {"date": "2024-05-09", "close": 11.36, "volume": 376674.0}, {"date": "2024-05-10", "close": 10.93, "volume": 926873.0}, {"date": "2024-05-13", "close": 11.19, "volume": 793945.0}, {"date": "2024-05-14", "close": 11.73, "volume": 1238619.0}, {"date": "2024-05-15", "close": 11.42, "volume": 1367791.0}, {"date": "2024-05-16", "close": 13.19, "volume": 8447805.0}, {"date": "2024-05-17", "close": 13.29, "volume": 2057907.0}, {"date": "2024-05-20", "close": 13.12, "volume": 1180943.0}, {"date": "2024-05-21", "close": 13.99, "volume": 1755513.0}, {"date": "2024-05-22", "close": 13.77, "volume": 1428178.0}, {"date": "2024-05-23", "close": 14.0, "volume": 933967.0}, {"date": "2024-05-24", "close": 13.98, "volume": 1039626.0}, {"date": "2024-05-28", "close": 14.24, "volume": 1200871.0}, {"date": "2024-05-29", "close": 14.1, "volume": 760135.0}, {"date": "2024-05-30", "close": 14.29, "volume": 888724.0}, {"date": "2024-05-31", "close": 14.46, "volume": 1004888.0}, {"date": "2024-06-03", "close": 14.72, "volume": 600721.0}, {"date": "2024-06-04", "close": 14.24, "volume": 400997.0}, {"date": "2024-06-05", "close": 14.28, "volume": 449797.0}, {"date": "2024-06-06", "close": 13.78, "volume": 827509.0}, {"date": "2024-06-07", "close": 13.6, "volume": 953920.0}, {"date": "2024-06-10", "close": 13.46, "volume": 571148.0}, {"date": "2024-06-11", "close": 13.48, "volume": 576295.0}, {"date": "2024-06-12", "close": 13.52, "volume": 567279.0}, {"date": "2024-06-13", "close": 13.29, "volume": 343963.0}, {"date": "2024-06-14", "close": 13.09, "volume": 670354.0}, {"date": "2024-06-17", "close": 13.4, "volume": 383167.0}, {"date": "2024-06-18", "close": 13.55, "volume": 466402.0}, {"date": "2024-06-20", "close": 13.24, "volume": 281641.0}, {"date": "2024-06-21", "close": 13.12, "volume": 462636.0}, {"date": "2024-06-24", "close": 13.29, "volume": 393518.0}, {"date": "2024-06-25", "close": 13.22, "volume": 283883.0}, {"date": "2024-06-26", "close": 13.02, "volume": 422551.0}, {"date": "2024-06-27", "close": 13.17, "volume": 435581.0}, {"date": "2024-06-28", "close": 12.93, "volume": 455809.0}, {"date": "2024-07-01", "close": 12.73, "volume": 643588.0}, {"date": "2024-07-02", "close": 12.79, "volume": 385693.0}, {"date": "2024-07-03", "close": 12.7, "volume": 186091.0}, {"date": "2024-07-05", "close": 12.5, "volume": 431573.0}, {"date": "2024-07-08", "close": 12.69, "volume": 337450.0}, {"date": "2024-07-09", "close": 12.64, "volume": 387557.0}, {"date": "2024-07-10", "close": 12.54, "volume": 479790.0}, {"date": "2024-07-11", "close": 12.73, "volume": 303629.0}, {"date": "2024-07-12", "close": 13.11, "volume": 418120.0}, {"date": "2024-07-15", "close": 11.84, "volume": 1395828.0}, {"date": "2024-07-16", "close": 12.04, "volume": 785074.0}, {"date": "2024-07-17", "close": 12.22, "volume": 945638.0}, {"date": "2024-07-18", "close": 11.9, "volume": 597001.0}, {"date": "2024-07-19", "close": 12.2, "volume": 548492.0}, {"date": "2024-07-22", "close": 12.03, "volume": 524551.0}, {"date": "2024-07-23", "close": 11.59, "volume": 1015384.0}, {"date": "2024-07-24", "close": 11.3, "volume": 582355.0}, {"date": "2024-07-25", "close": 11.18, "volume": 530638.0}, {"date": "2024-07-26", "close": 11.4, "volume": 622438.0}, {"date": "2024-07-29", "close": 11.41, "volume": 340257.0}, {"date": "2024-07-30", "close": 11.4, "volume": 376392.0}, {"date": "2024-07-31", "close": 11.55, "volume": 697434.0}, {"date": "2024-08-01", "close": 10.9, "volume": 1579293.0}, {"date": "2024-08-02", "close": 10.74, "volume": 920536.0}, {"date": "2024-08-05", "close": 10.4, "volume": 595428.0}, {"date": "2024-08-06", "close": 10.61, "volume": 713203.0}, {"date": "2024-08-07", "close": 10.21, "volume": 697915.0}, {"date": "2024-08-08", "close": 10.45, "volume": 644400.0}, {"date": "2024-08-09", "close": 10.24, "volume": 571782.0}, {"date": "2024-08-12", "close": 10.28, "volume": 625409.0}, {"date": "2024-08-13", "close": 10.49, "volume": 586546.0}, {"date": "2024-08-14", "close": 10.33, "volume": 473617.0}, {"date": "2024-08-15", "close": 10.62, "volume": 660880.0}, {"date": "2024-08-16", "close": 10.76, "volume": 1027756.0}, {"date": "2024-08-19", "close": 11.3, "volume": 1750358.0}, {"date": "2024-08-20", "close": 11.88, "volume": 2067383.0}, {"date": "2024-08-21", "close": 11.54, "volume": 459731.0}, {"date": "2024-08-22", "close": 11.18, "volume": 427751.0}, {"date": "2024-08-23", "close": 11.63, "volume": 516374.0}, {"date": "2024-08-26", "close": 11.64, "volume": 211945.0}, {"date": "2024-08-27", "close": 11.64, "volume": 215644.0}, {"date": "2024-08-28", "close": 11.3, "volume": 170270.0}, {"date": "2024-08-29", "close": 11.43, "volume": 251733.0}, {"date": "2024-08-30", "close": 11.67, "volume": 372278.0}, {"date": "2024-09-03", "close": 11.63, "volume": 766292.0}, {"date": "2024-09-04", "close": 11.17, "volume": 789091.0}, {"date": "2024-09-05", "close": 10.7, "volume": 552575.0}, {"date": "2024-09-06", "close": 10.52, "volume": 479311.0}, {"date": "2024-09-09", "close": 10.39, "volume": 715664.0}, {"date": "2024-09-10", "close": 10.14, "volume": 802351.0}, {"date": "2024-09-11", "close": 10.3, "volume": 390447.0}, {"date": "2024-09-12", "close": 10.35, "volume": 331150.0}, {"date": "2024-09-13", "close": 10.5, "volume": 576087.0}, {"date": "2024-09-16", "close": 10.49, "volume": 359687.0}, {"date": "2024-09-17", "close": 10.58, "volume": 772367.0}, {"date": "2024-09-18", "close": 10.5, "volume": 596249.0}, {"date": "2024-09-19", "close": 10.68, "volume": 672805.0}, {"date": "2024-09-20", "close": 10.51, "volume": 698634.0}, {"date": "2024-09-23", "close": 10.5, "volume": 962098.0}, {"date": "2024-09-24", "close": 11.0, "volume": 1336073.0}, {"date": "2024-09-25", "close": 10.84, "volume": 410507.0}, {"date": "2024-09-26", "close": 11.86, "volume": 1019054.0}, {"date": "2024-09-27", "close": 12.67, "volume": 1568422.0}, {"date": "2024-09-30", "close": 12.53, "volume": 651265.0}, {"date": "2024-10-01", "close": 12.32, "volume": 667102.0}, {"date": "2024-10-02", "close": 12.19, "volume": 426085.0}, {"date": "2024-10-03", "close": 11.8, "volume": 424226.0}, {"date": "2024-10-04", "close": 12.04, "volume": 404014.0}, {"date": "2024-10-07", "close": 12.19, "volume": 483681.0}, {"date": "2024-10-08", "close": 12.08, "volume": 455939.0}, {"date": "2024-10-09", "close": 11.82, "volume": 759205.0}, {"date": "2024-10-10", "close": 11.53, "volume": 446438.0}, {"date": "2024-10-11", "close": 11.85, "volume": 856198.0}, {"date": "2024-10-14", "close": 11.23, "volume": 1715897.0}, {"date": "2024-10-15", "close": 10.76, "volume": 1151742.0}, {"date": "2024-10-16", "close": 11.01, "volume": 668198.0}, {"date": "2024-10-17", "close": 11.03, "volume": 690539.0}, {"date": "2024-10-18", "close": 11.24, "volume": 565430.0}, {"date": "2024-10-21", "close": 10.45, "volume": 1602941.0}, {"date": "2024-10-22", "close": 10.22, "volume": 761812.0}, {"date": "2024-10-23", "close": 10.22, "volume": 592863.0}, {"date": "2024-10-24", "close": 10.21, "volume": 453522.0}, {"date": "2024-10-25", "close": 10.22, "volume": 520816.0}, {"date": "2024-10-28", "close": 10.36, "volume": 654870.0}, {"date": "2024-10-29", "close": 10.06, "volume": 965895.0}, {"date": "2024-10-30", "close": 10.02, "volume": 827698.0}, {"date": "2024-10-31", "close": 9.82, "volume": 793052.0}, {"date": "2024-11-01", "close": 9.74, "volume": 734397.0}, {"date": "2024-11-04", "close": 9.7, "volume": 940082.0}, {"date": "2024-11-05", "close": 10.05, "volume": 950695.0}, {"date": "2024-11-06", "close": 9.61, "volume": 1547877.0}, {"date": "2024-11-07", "close": 9.71, "volume": 2318208.0}, {"date": "2024-11-08", "close": 9.72, "volume": 1171692.0}, {"date": "2024-11-11", "close": 9.39, "volume": 1162753.0}, {"date": "2024-11-12", "close": 9.75, "volume": 1768966.0}, {"date": "2024-11-13", "close": 9.66, "volume": 950525.0}, {"date": "2024-11-14", "close": 9.42, "volume": 724758.0}, {"date": "2024-11-15", "close": 9.41, "volume": 888156.0}, {"date": "2024-11-18", "close": 9.44, "volume": 678993.0}, {"date": "2024-11-19", "close": 9.32, "volume": 991167.0}, {"date": "2024-11-20", "close": 9.33, "volume": 838281.0}, {"date": "2024-11-21", "close": 9.5, "volume": 721076.0}, {"date": "2024-11-22", "close": 9.36, "volume": 929811.0}, {"date": "2024-11-25", "close": 9.7, "volume": 1639687.0}, {"date": "2024-11-26", "close": 9.39, "volume": 801742.0}, {"date": "2024-11-27", "close": 9.47, "volume": 540762.0}, {"date": "2024-11-29", "close": 9.44, "volume": 1034322.0}, {"date": "2024-12-02", "close": 9.63, "volume": 817975.0}, {"date": "2024-12-03", "close": 9.74, "volume": 2374382.0}, {"date": "2024-12-04", "close": 9.49, "volume": 1131508.0}, {"date": "2024-12-05", "close": 9.58, "volume": 902588.0}, {"date": "2024-12-06", "close": 9.51, "volume": 1244758.0}, {"date": "2024-12-09", "close": 9.92, "volume": 1453669.0}, {"date": "2024-12-10", "close": 10.0, "volume": 943469.0}, {"date": "2024-12-11", "close": 9.95, "volume": 687962.0}, {"date": "2024-12-12", "close": 10.0, "volume": 476465.0}, {"date": "2024-12-13", "close": 9.92, "volume": 842801.0}, {"date": "2024-12-16", "close": 10.01, "volume": 582615.0}, {"date": "2024-12-17", "close": 10.1, "volume": 1087637.0}, {"date": "2024-12-18", "close": 9.83, "volume": 715341.0}, {"date": "2024-12-19", "close": 9.84, "volume": 652985.0}, {"date": "2024-12-20", "close": 10.13, "volume": 676117.0}, {"date": "2024-12-23", "close": 10.11, "volume": 671944.0}, {"date": "2024-12-24", "close": 10.1, "volume": 472068.0}, {"date": "2024-12-26", "close": 10.11, "volume": 349866.0}, {"date": "2024-12-27", "close": 9.98, "volume": 556121.0}, {"date": "2024-12-30", "close": 9.85, "volume": 759138.0}, {"date": "2024-12-31", "close": 10.03, "volume": 578081.0}, {"date": "2025-01-02", "close": 9.93, "volume": 397877.0}, {"date": "2025-01-03", "close": 10.01, "volume": 487350.0}, {"date": "2025-01-06", "close": 10.44, "volume": 790630.0}, {"date": "2025-01-07", "close": 10.3, "volume": 642204.0}, {"date": "2025-01-08", "close": 10.14, "volume": 470379.0}, {"date": "2025-01-10", "close": 9.98, "volume": 569629.0}, {"date": "2025-01-13", "close": 9.89, "volume": 462350.0}, {"date": "2025-01-14", "close": 10.09, "volume": 582877.0}, {"date": "2025-01-15", "close": 10.12, "volume": 486898.0}, {"date": "2025-01-16", "close": 10.29, "volume": 1179065.0}, {"date": "2025-01-17", "close": 10.21, "volume": 355182.0}, {"date": "2025-01-21", "close": 10.61, "volume": 576408.0}, {"date": "2025-01-22", "close": 10.21, "volume": 586224.0}, {"date": "2025-01-23", "close": 10.44, "volume": 846996.0}, {"date": "2025-01-24", "close": 10.45, "volume": 508873.0}, {"date": "2025-01-27", "close": 10.77, "volume": 1046150.0}, {"date": "2025-01-28", "close": 11.79, "volume": 1925202.0}, {"date": "2025-01-29", "close": 11.29, "volume": 1718785.0}, {"date": "2025-01-30", "close": 11.61, "volume": 875219.0}, {"date": "2025-01-31", "close": 10.95, "volume": 670318.0}, {"date": "2025-02-03", "close": 10.46, "volume": 1965547.0}, {"date": "2025-02-04", "close": 10.57, "volume": 1316182.0}, {"date": "2025-02-05", "close": 10.64, "volume": 1039769.0}, {"date": "2025-02-06", "close": 9.8, "volume": 3238969.0}, {"date": "2025-02-07", "close": 9.6, "volume": 1690787.0}, {"date": "2025-02-10", "close": 9.85, "volume": 1194085.0}, {"date": "2025-02-11", "close": 9.93, "volume": 940201.0}, {"date": "2025-02-12", "close": 9.92, "volume": 1123233.0}, {"date": "2025-02-13", "close": 10.04, "volume": 590140.0}, {"date": "2025-02-14", "close": 10.09, "volume": 649019.0}, {"date": "2025-02-18", "close": 10.57, "volume": 960464.0}, {"date": "2025-02-19", "close": 10.58, "volume": 764452.0}, {"date": "2025-02-20", "close": 10.45, "volume": 827822.0}, {"date": "2025-02-21", "close": 10.41, "volume": 821656.0}, {"date": "2025-02-24", "close": 11.62, "volume": 3275623.0}, {"date": "2025-02-25", "close": 10.78, "volume": 1110608.0}, {"date": "2025-02-26", "close": 10.56, "volume": 1224416.0}, {"date": "2025-02-27", "close": 10.33, "volume": 533934.0}, {"date": "2025-02-28", "close": 10.22, "volume": 680399.0}, {"date": "2025-03-03", "close": 9.72, "volume": 996247.0}, {"date": "2025-03-04", "close": 9.65, "volume": 898038.0}, {"date": "2025-03-05", "close": 9.94, "volume": 1229578.0}, {"date": "2025-03-06", "close": 9.72, "volume": 1303292.0}, {"date": "2025-03-07", "close": 9.64, "volume": 756542.0}, {"date": "2025-03-10", "close": 9.31, "volume": 656334.0}, {"date": "2025-03-11", "close": 9.17, "volume": 963174.0}, {"date": "2025-03-12", "close": 9.07, "volume": 837465.0}, {"date": "2025-03-13", "close": 8.72, "volume": 906251.0}, {"date": "2025-03-14", "close": 8.65, "volume": 932380.0}, {"date": "2025-03-17", "close": 8.53, "volume": 1130924.0}, {"date": "2025-03-18", "close": 8.39, "volume": 775018.0}, {"date": "2025-03-19", "close": 8.45, "volume": 929495.0}, {"date": "2025-03-20", "close": 8.48, "volume": 1089298.0}, {"date": "2025-03-21", "close": 8.28, "volume": 664187.0}, {"date": "2025-03-24", "close": 8.62, "volume": 878006.0}, {"date": "2025-03-25", "close": 8.51, "volume": 657974.0}, {"date": "2025-03-26", "close": 8.39, "volume": 482231.0}, {"date": "2025-03-27", "close": 8.39, "volume": 475572.0}, {"date": "2025-03-28", "close": 8.24, "volume": 850213.0}, {"date": "2025-03-31", "close": 7.95, "volume": 2197083.0}, {"date": "2025-04-01", "close": 8.04, "volume": 1194707.0}, {"date": "2025-04-02", "close": 8.16, "volume": 932135.0}, {"date": "2025-04-03", "close": 7.42, "volume": 1774820.0}, {"date": "2025-04-04", "close": 7.6, "volume": 1231019.0}, {"date": "2025-04-07", "close": 7.33, "volume": 1281453.0}, {"date": "2025-04-08", "close": 6.88, "volume": 1378773.0}, {"date": "2025-04-09", "close": 7.78, "volume": 1260153.0}, {"date": "2025-04-10", "close": 7.53, "volume": 911691.0}, {"date": "2025-04-11", "close": 7.71, "volume": 642967.0}, {"date": "2025-04-14", "close": 7.82, "volume": 742099.0}, {"date": "2025-04-15", "close": 7.82, "volume": 710316.0}, {"date": "2025-04-16", "close": 7.78, "volume": 714865.0}, {"date": "2025-04-17", "close": 8.01, "volume": 634917.0}, {"date": "2025-04-21", "close": 8.17, "volume": 935558.0}, {"date": "2025-04-22", "close": 8.33, "volume": 937884.0}, {"date": "2025-04-23", "close": 8.48, "volume": 895069.0}, {"date": "2025-04-24", "close": 8.45, "volume": 651457.0}, {"date": "2025-04-25", "close": 8.5, "volume": 612242.0}, {"date": "2025-04-28", "close": 8.32, "volume": 797103.0}, {"date": "2025-04-29", "close": 8.16, "volume": 611440.0}, {"date": "2025-04-30", "close": 8.36, "volume": 860011.0}, {"date": "2025-05-01", "close": 8.23, "volume": 478949.0}, {"date": "2025-05-02", "close": 8.29, "volume": 735467.0}, {"date": "2025-05-05", "close": 8.4, "volume": 732950.0}, {"date": "2025-05-06", "close": 8.22, "volume": 589641.0}, {"date": "2025-05-07", "close": 8.3, "volume": 584018.0}, {"date": "2025-05-08", "close": 8.63, "volume": 1193559.0}, {"date": "2025-05-09", "close": 8.79, "volume": 708303.0}, {"date": "2025-05-12", "close": 9.04, "volume": 1660817.0}, {"date": "2025-05-13", "close": 9.19, "volume": 1028217.0}, {"date": "2025-05-14", "close": 9.13, "volume": 809597.0}, {"date": "2025-05-15", "close": 9.08, "volume": 738459.0}, {"date": "2025-05-16", "close": 9.11, "volume": 532868.0}, {"date": "2025-05-19", "close": 8.99, "volume": 415098.0}, {"date": "2025-05-20", "close": 8.92, "volume": 958945.0}, {"date": "2025-05-21", "close": 10.67, "volume": 13713480.0}, {"date": "2025-05-22", "close": 11.41, "volume": 3662655.0}, {"date": "2025-05-23", "close": 11.77, "volume": 2788924.0}, {"date": "2025-05-27", "close": 12.51, "volume": 2103484.0}, {"date": "2025-05-28", "close": 12.61, "volume": 1568868.0}, {"date": "2025-05-29", "close": 12.23, "volume": 1564836.0}, {"date": "2025-05-30", "close": 12.07, "volume": 1030728.0}, {"date": "2025-06-02", "close": 11.49, "volume": 1634273.0}, {"date": "2025-06-03", "close": 11.59, "volume": 791073.0}, {"date": "2025-06-04", "close": 11.7, "volume": 704484.0}, {"date": "2025-06-05", "close": 11.18, "volume": 1075257.0}, {"date": "2025-06-06", "close": 11.38, "volume": 712954.0}, {"date": "2025-06-09", "close": 11.74, "volume": 990275.0}, {"date": "2025-06-10", "close": 11.66, "volume": 632898.0}, {"date": "2025-06-11", "close": 11.6, "volume": 717737.0}, {"date": "2025-06-12", "close": 11.46, "volume": 431031.0}, {"date": "2025-06-13", "close": 11.02, "volume": 644515.0}, {"date": "2025-06-16", "close": 11.61, "volume": 756043.0}, {"date": "2025-06-17", "close": 11.26, "volume": 684822.0}, {"date": "2025-06-18", "close": 11.21, "volume": 434555.0}, {"date": "2025-06-20", "close": 11.2, "volume": 724628.0}, {"date": "2025-06-23", "close": 11.33, "volume": 821712.0}, {"date": "2025-06-24", "close": 11.63, "volume": 830430.0}, {"date": "2025-06-25", "close": 11.51, "volume": 436914.0}, {"date": "2025-06-26", "close": 11.59, "volume": 858301.0}, {"date": "2025-06-27", "close": 11.39, "volume": 892472.0}, {"date": "2025-06-30", "close": 11.19, "volume": 1343045.0}, {"date": "2025-07-01", "close": 11.0, "volume": 1236700.0}, {"date": "2025-07-02", "close": 11.88, "volume": 1852472.0}, {"date": "2025-07-03", "close": 12.06, "volume": 668270.0}, {"date": "2025-07-07", "close": 12.57, "volume": 1606054.0}, {"date": "2025-07-08", "close": 12.66, "volume": 977865.0}, {"date": "2025-07-09", "close": 12.93, "volume": 1166396.0}, {"date": "2025-07-10", "close": 13.46, "volume": 1891806.0}, {"date": "2025-07-11", "close": 14.0, "volume": 1828421.0}, {"date": "2025-07-14", "close": 13.77, "volume": 1198307.0}, {"date": "2025-07-15", "close": 13.87, "volume": 1280117.0}, {"date": "2025-07-16", "close": 13.82, "volume": 691419.0}, {"date": "2025-07-17", "close": 14.12, "volume": 793809.0}, {"date": "2025-07-18", "close": 14.02, "volume": 1031697.0}, {"date": "2025-07-21", "close": 14.16, "volume": 1274228.0}, {"date": "2025-07-22", "close": 14.63, "volume": 1608128.0}, {"date": "2025-07-23", "close": 15.24, "volume": 1827693.0}, {"date": "2025-07-24", "close": 14.73, "volume": 1079692.0}, {"date": "2025-07-25", "close": 14.34, "volume": 1172302.0}, {"date": "2025-07-28", "close": 13.7, "volume": 1635948.0}, {"date": "2025-07-29", "close": 13.05, "volume": 1113676.0}, {"date": "2025-07-30", "close": 12.75, "volume": 1116193.0}, {"date": "2025-07-31", "close": 10.95, "volume": 5725175.0}, {"date": "2025-08-01", "close": 11.27, "volume": 2175395.0}, {"date": "2025-08-04", "close": 11.42, "volume": 998778.0}, {"date": "2025-08-05", "close": 11.34, "volume": 1562049.0}, {"date": "2025-08-06", "close": 11.3, "volume": 1566644.0}, {"date": "2025-08-07", "close": 11.44, "volume": 1027041.0}, {"date": "2025-08-08", "close": 11.21, "volume": 1053680.0}, {"date": "2025-08-11", "close": 11.07, "volume": 899483.0}, {"date": "2025-08-12", "close": 11.44, "volume": 1258300.0}, {"date": "2025-08-13", "close": 11.37, "volume": 1282305.0}, {"date": "2025-08-14", "close": 11.13, "volume": 847574.0}, {"date": "2025-08-15", "close": 11.34, "volume": 1440030.0}, {"date": "2025-08-18", "close": 11.31, "volume": 1139807.0}, {"date": "2025-08-19", "close": 11.22, "volume": 815261.0}, {"date": "2025-08-20", "close": 11.18, "volume": 1166465.0}, {"date": "2025-08-21", "close": 11.11, "volume": 941283.0}, {"date": "2025-08-22", "close": 11.61, "volume": 1326599.0}, {"date": "2025-08-25", "close": 11.79, "volume": 1079595.0}, {"date": "2025-08-26", "close": 12.17, "volume": 2129728.0}, {"date": "2025-08-27", "close": 14.14, "volume": 10583750.0}, {"date": "2025-08-28", "close": 13.18, "volume": 2303009.0}, {"date": "2025-08-29", "close": 12.98, "volume": 1207277.0}, {"date": "2025-09-02", "close": 13.1, "volume": 778144.0}, {"date": "2025-09-03", "close": 13.15, "volume": 2029901.0}, {"date": "2025-09-04", "close": 13.12, "volume": 687338.0}, {"date": "2025-09-05", "close": 13.39, "volume": 648028.0}, {"date": "2025-09-08", "close": 15.1, "volume": 4101169.0}, {"date": "2025-09-09", "close": 14.89, "volume": 1417778.0}, {"date": "2025-09-10", "close": 14.59, "volume": 612987.0}, {"date": "2025-09-11", "close": 14.63, "volume": 507903.0}, {"date": "2025-09-12", "close": 14.04, "volume": 709774.0}, {"date": "2025-09-15", "close": 14.26, "volume": 518940.0}, {"date": "2025-09-16", "close": 14.13, "volume": 404030.0}, {"date": "2025-09-17", "close": 14.01, "volume": 513126.0}, {"date": "2025-09-18", "close": 13.85, "volume": 567563.0}, {"date": "2025-09-19", "close": 13.69, "volume": 534015.0}, {"date": "2025-09-22", "close": 13.69, "volume": 560055.0}, {"date": "2025-09-23", "close": 13.6, "volume": 442666.0}, {"date": "2025-09-24", "close": 13.52, "volume": 518310.0}, {"date": "2025-09-25", "close": 13.29, "volume": 452528.0}, {"date": "2025-09-26", "close": 13.51, "volume": 512747.0}, {"date": "2025-09-29", "close": 13.75, "volume": 465728.0}, {"date": "2025-09-30", "close": 13.79, "volume": 513088.0}, {"date": "2025-10-01", "close": 14.12, "volume": 565766.0}, {"date": "2025-10-02", "close": 14.5, "volume": 694253.0}, {"date": "2025-10-03", "close": 14.61, "volume": 643067.0}, {"date": "2025-10-06", "close": 14.29, "volume": 382881.0}, {"date": "2025-10-07", "close": 13.9, "volume": 650651.0}, {"date": "2025-10-08", "close": 13.72, "volume": 880436.0}, {"date": "2025-10-09", "close": 13.24, "volume": 758686.0}, {"date": "2025-10-10", "close": 12.89, "volume": 498627.0}, {"date": "2025-10-13", "close": 13.06, "volume": 408401.0}, {"date": "2025-10-14", "close": 13.5, "volume": 450378.0}, {"date": "2025-10-15", "close": 13.01, "volume": 639562.0}, {"date": "2025-10-16", "close": 13.04, "volume": 496592.0}, {"date": "2025-10-17", "close": 13.17, "volume": 451005.0}, {"date": "2025-10-20", "close": 13.17, "volume": 399743.0}, {"date": "2025-10-21", "close": 13.12, "volume": 568388.0}, {"date": "2025-10-22", "close": 13.1, "volume": 648935.0}, {"date": "2025-10-23", "close": 13.44, "volume": 387978.0}, {"date": "2025-10-24", "close": 13.54, "volume": 509636.0}, {"date": "2025-10-27", "close": 13.98, "volume": 535822.0}, {"date": "2025-10-28", "close": 14.08, "volume": 396034.0}, {"date": "2025-10-29", "close": 13.9, "volume": 538181.0}, {"date": "2025-10-30", "close": 13.71, "volume": 387110.0}, {"date": "2025-10-31", "close": 13.93, "volume": 714061.0}, {"date": "2025-11-03", "close": 14.13, "volume": 615668.0}, {"date": "2025-11-04", "close": 13.72, "volume": 1227311.0}, {"date": "2025-11-05", "close": 14.15, "volume": 1177655.0}, {"date": "2025-11-06", "close": 12.21, "volume": 2750572.0}, {"date": "2025-11-07", "close": 12.59, "volume": 1290172.0}, {"date": "2025-11-10", "close": 13.0, "volume": 1927699.0}, {"date": "2025-11-11", "close": 13.07, "volume": 1053366.0}, {"date": "2025-11-12", "close": 13.41, "volume": 708926.0}, {"date": "2025-11-13", "close": 13.46, "volume": 547443.0}, {"date": "2025-11-14", "close": 13.18, "volume": 435019.0}, {"date": "2025-11-17", "close": 12.68, "volume": 734415.0}, {"date": "2025-11-18", "close": 12.52, "volume": 403782.0}, {"date": "2025-11-19", "close": 12.43, "volume": 405290.0}, {"date": "2025-11-20", "close": 12.32, "volume": 450367.0}, {"date": "2025-11-21", "close": 12.51, "volume": 535669.0}, {"date": "2025-11-24", "close": 12.89, "volume": 485192.0}, {"date": "2025-11-25", "close": 13.51, "volume": 661297.0}, {"date": "2025-11-26", "close": 13.62, "volume": 388656.0}, {"date": "2025-11-28", "close": 14.03, "volume": 342965.0}, {"date": "2025-12-01", "close": 14.37, "volume": 747561.0}, {"date": "2025-12-02", "close": 13.98, "volume": 459073.0}, {"date": "2025-12-03", "close": 13.91, "volume": 399736.0}, {"date": "2025-12-04", "close": 13.96, "volume": 599688.0}, {"date": "2025-12-05", "close": 13.38, "volume": 625514.0}, {"date": "2025-12-08", "close": 13.14, "volume": 484909.0}, {"date": "2025-12-09", "close": 13.07, "volume": 405886.0}, {"date": "2025-12-10", "close": 13.11, "volume": 364661.0}, {"date": "2025-12-11", "close": 13.04, "volume": 451235.0}, {"date": "2025-12-12", "close": 12.8, "volume": 804330.0}, {"date": "2025-12-15", "close": 12.65, "volume": 456896.0}, {"date": "2025-12-16", "close": 12.98, "volume": 1146666.0}, {"date": "2025-12-17", "close": 12.93, "volume": 648632.0}, {"date": "2025-12-18", "close": 12.98, "volume": 1440585.0}, {"date": "2025-12-19", "close": 12.87, "volume": 1236585.0}, {"date": "2025-12-22", "close": 12.65, "volume": 3211162.0}, {"date": "2025-12-23", "close": 12.68, "volume": 1483295.0}, {"date": "2025-12-24", "close": 12.82, "volume": 481196.0}, {"date": "2025-12-26", "close": 12.82, "volume": 708063.0}, {"date": "2025-12-29", "close": 13.03, "volume": 646363.0}, {"date": "2025-12-30", "close": 13.09, "volume": 505226.0}, {"date": "2025-12-31", "close": 12.95, "volume": 344769.0}, {"date": "2026-01-02", "close": 13.52, "volume": 614262.0}, {"date": "2026-01-05", "close": 13.91, "volume": 793651.0}, {"date": "2026-01-06", "close": 14.28, "volume": 955920.0}, {"date": "2026-01-07", "close": 13.0, "volume": 1193120.0}, {"date": "2026-01-08", "close": 13.6, "volume": 1153227.0}, {"date": "2026-01-09", "close": 13.19, "volume": 677980.0}, {"date": "2026-01-12", "close": 13.34, "volume": 731330.0}, {"date": "2026-01-13", "close": 13.49, "volume": 631975.0}, {"date": "2026-01-14", "close": 13.31, "volume": 724144.0}, {"date": "2026-01-15", "close": 13.34, "volume": 890060.0}, {"date": "2026-01-16", "close": 12.87, "volume": 772109.0}, {"date": "2026-01-20", "close": 12.17, "volume": 921667.0}, {"date": "2026-01-21", "close": 12.6, "volume": 929858.0}, {"date": "2026-01-22", "close": 12.85, "volume": 685689.0}, {"date": "2026-01-23", "close": 12.84, "volume": 364896.0}, {"date": "2026-01-26", "close": 12.57, "volume": 434884.0}, {"date": "2026-01-27", "close": 12.51, "volume": 518231.0}, {"date": "2026-01-28", "close": 12.26, "volume": 619750.0}, {"date": "2026-01-29", "close": 12.36, "volume": 564606.0}, {"date": "2026-01-30", "close": 12.16, "volume": 744768.0}, {"date": "2026-02-02", "close": 12.63, "volume": 871214.0}, {"date": "2026-02-03", "close": 12.68, "volume": 632651.0}, {"date": "2026-02-04", "close": 13.22, "volume": 1321019.0}, {"date": "2026-02-05", "close": 10.65, "volume": 5074562.0}, {"date": "2026-02-06", "close": 11.24, "volume": 2172400.0}, {"date": "2026-02-09", "close": 11.9, "volume": 1320070.0}, {"date": "2026-02-10", "close": 11.96, "volume": 928157.0}, {"date": "2026-02-11", "close": 11.84, "volume": 730252.0}, {"date": "2026-02-12", "close": 11.97, "volume": 603417.0}, {"date": "2026-02-13", "close": 12.23, "volume": 705726.0}, {"date": "2026-02-17", "close": 11.93, "volume": 772828.0}, {"date": "2026-02-18", "close": 12.2, "volume": 698912.0}, {"date": "2026-02-19", "close": 12.34, "volume": 361980.0}, {"date": "2026-02-20", "close": 12.45, "volume": 338318.0}, {"date": "2026-02-23", "close": 12.1, "volume": 593357.0}, {"date": "2026-02-24", "close": 12.42, "volume": 660134.0}, {"date": "2026-02-25", "close": 12.19, "volume": 468330.0}, {"date": "2026-02-26", "close": 12.49, "volume": 644491.0}, {"date": "2026-02-27", "close": 12.31, "volume": 443819.0}, {"date": "2026-03-02", "close": 11.96, "volume": 662179.0}, {"date": "2026-03-03", "close": 11.72, "volume": 746534.0}, {"date": "2026-03-04", "close": 11.8, "volume": 407011.0}, {"date": "2026-03-05", "close": 11.57, "volume": 364861.0}, {"date": "2026-03-06", "close": 11.19, "volume": 315432.0}, {"date": "2026-03-09", "close": 11.15, "volume": 384838.0}, {"date": "2026-03-10", "close": 11.14, "volume": 296505.0}, {"date": "2026-03-11", "close": 10.97, "volume": 290138.0}, {"date": "2026-03-12", "close": 10.8, "volume": 284644.0}, {"date": "2026-03-13", "close": 10.76, "volume": 306219.0}, {"date": "2026-03-16", "close": 10.8, "volume": 292642.0}, {"date": "2026-03-17", "close": 10.91, "volume": 523552.0}, {"date": "2026-03-18", "close": 10.93, "volume": 507043.0}, {"date": "2026-03-19", "close": 10.81, "volume": 433016.0}, {"date": "2026-03-20", "close": 10.78, "volume": 386005.0}, {"date": "2026-03-23", "close": 10.91, "volume": 433156.0}, {"date": "2026-03-24", "close": 10.92, "volume": 299703.0}, {"date": "2026-03-25", "close": 10.97, "volume": 368675.0}, {"date": "2026-03-26", "close": 10.74, "volume": 286677.0}, {"date": "2026-03-27", "close": 10.56, "volume": 346094.0}, {"date": "2026-03-30", "close": 10.41, "volume": 388366.0}, {"date": "2026-03-31", "close": 10.97, "volume": 337993.0}, {"date": "2026-04-01", "close": 10.98, "volume": 587528.0}, {"date": "2026-04-02", "close": 10.55, "volume": 955537.0}, {"date": "2026-04-06", "close": 10.78, "volume": 410519.0}, {"date": "2026-04-07", "close": 10.52, "volume": 212858.0}, {"date": "2026-04-08", "close": 10.93, "volume": 511945.0}, {"date": "2026-04-09", "close": 11.24, "volume": 255885.0}, {"date": "2026-04-10", "close": 11.17, "volume": 263449.0}, {"date": "2026-04-13", "close": 11.27, "volume": 393638.0}, {"date": "2026-04-14", "close": 11.47, "volume": 245232.0}, {"date": "2026-04-15", "close": 11.49, "volume": 338949.0}, {"date": "2026-04-16", "close": 11.52, "volume": 276695.0}, {"date": "2026-04-17", "close": 11.93, "volume": 545349.0}, {"date": "2026-04-20", "close": 12.17, "volume": 527674.0}, {"date": "2026-04-21", "close": 12.11, "volume": 415732.0}, {"date": "2026-04-22", "close": 12.0, "volume": 619312.0}, {"date": "2026-04-23", "close": 11.76, "volume": 391926.0}, {"date": "2026-04-24", "close": 11.7, "volume": 341560.0}, {"date": "2026-04-27", "close": 11.71, "volume": 270463.0}, {"date": "2026-04-28", "close": 11.4, "volume": 315977.0}, {"date": "2026-04-29", "close": 11.14, "volume": 265505.0}, {"date": "2026-04-30", "close": 11.38, "volume": 424052.0}, {"date": "2026-05-01", "close": 11.3, "volume": 417872.0}, {"date": "2026-05-04", "close": 11.16, "volume": 304914.0}, {"date": "2026-05-05", "close": 11.46, "volume": 272887.0}, {"date": "2026-05-06", "close": 12.01, "volume": 589015.0}, {"date": "2026-05-07", "close": 11.91, "volume": 325304.0}, {"date": "2026-05-08", "close": 11.92, "volume": 303423.0}, {"date": "2026-05-11", "close": 11.11, "volume": 486427.0}, {"date": "2026-05-12", "close": 10.95, "volume": 420180.0}, {"date": "2026-05-13", "close": 10.68, "volume": 660509.0}, {"date": "2026-05-14", "close": 9.89, "volume": 1627964.0}, {"date": "2026-05-15", "close": 9.57, "volume": 1198477.0}, {"date": "2026-05-18", "close": 9.5, "volume": 640436.0}, {"date": "2026-05-19", "close": 9.32, "volume": 506728.0}, {"date": "2026-05-20", "close": 9.61, "volume": 607346.0}, {"date": "2026-05-21", "close": 9.81, "volume": 471411.0}, {"date": "2026-05-22", "close": 9.81, "volume": 293496.0}, {"date": "2026-05-26", "close": 9.66, "volume": 924949.0}, {"date": "2026-05-27", "close": 10.17, "volume": 2035099.0}, {"date": "2026-05-28", "close": 9.98, "volume": 527610.0}, {"date": "2026-05-29", "close": 10.16, "volume": 924017.0}, {"date": "2026-06-01", "close": 10.05, "volume": 582676.0}, {"date": "2026-06-02", "close": 9.89, "volume": 572413.0}, {"date": "2026-06-03", "close": 9.86, "volume": 1665752.0}, {"date": "2026-06-04", "close": 9.85, "volume": 959464.0}, {"date": "2026-06-05", "close": 9.78, "volume": 727414.0}, {"date": "2026-06-08", "close": 9.91, "volume": 399629.0}, {"date": "2026-06-09", "close": 9.81, "volume": 604268.0}, {"date": "2026-06-10", "close": 9.82, "volume": 505009.0}, {"date": "2026-06-11", "close": 10.18, "volume": 543206.0}, {"date": "2026-06-12", "close": 10.09, "volume": 327039.0}, {"date": "2026-06-15", "close": 10.09, "volume": 312238.0}, {"date": "2026-06-16", "close": 9.95, "volume": 659360.0}, {"date": "2026-06-17", "close": 9.55, "volume": 1195164.0}, {"date": "2026-06-18", "close": 9.79, "volume": 425915.0}, {"date": "2026-06-22", "close": 9.23, "volume": 633864.0}, {"date": "2026-06-23", "close": 9.38, "volume": 571493.0}, {"date": "2026-06-24", "close": 9.47, "volume": 479132.0}, {"date": "2026-06-25", "close": 9.28, "volume": 581630.0}, {"date": "2026-06-26", "close": 9.67, "volume": 558366.0}, {"date": "2026-06-29", "close": 9.45, "volume": 433977.0}, {"date": "2026-06-30", "close": 9.51, "volume": 517329.0}, {"date": "2026-07-01", "close": 9.55, "volume": 402483.0}, {"date": "2026-07-02", "close": 9.59, "volume": 461641.0}, {"date": "2026-07-06", "close": 9.72, "volume": 444075.0}, {"date": "2026-07-07", "close": 9.65, "volume": 523078.0}, {"date": "2026-07-08", "close": 9.43, "volume": 441646.0}, {"date": "2026-07-09", "close": 9.56, "volume": 408150.0}, {"date": "2026-07-10", "close": 9.66, "volume": 388025.0}, {"date": "2026-07-13", "close": 9.56, "volume": 867435.0}, {"date": "2026-07-14", "close": 9.45, "volume": 332340.0}, {"date": "2026-07-15", "close": 9.66, "volume": 414573.0}, {"date": "2026-07-16", "close": 9.93, "volume": 691072.0}, {"date": "2026-07-17", "close": 9.81, "volume": 505388.0}, {"date": "2026-07-20", "close": 9.73, "volume": 659197.0}, {"date": "2026-07-21", "close": 9.74, "volume": 826972.0}, {"date": "2026-07-22", "close": 9.75, "volume": 467417.0}, {"date": "2026-07-23", "close": 9.17, "volume": 747830.0}, {"date": "2026-07-24", "close": 8.89, "volume": 1212680.0}], "refreshing": true}