{"ticker": "HAPN", "overview": {"cik": "1409970", "ticker": "HAPN", "name": "Happen, Inc.", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001061", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001409970-26-000201", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001409970-26-000198", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000994", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008722", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000897", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000166", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001404", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001409970-26-000163", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001409970-26-000159", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000152", "price_sensitive": false}]}, "description": "Happen, Inc. trades as HAPN on the NASDAQ and is registered in the United States, classified under Personal Credit Institutions (SIC 6141). Privy Trades holds 20 insider filings for the company, from June 2026 to October 2026. Across those, 5 insiders disclosed 8 sales totalling $3.69M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 3689706.1077, "net": -3689706.1077, "insiders": 5, "first_date": "2026-06-05", "last_date": "2026-10-29"}, "metrics": {"ticker": "HAPN", "has_prices": true, "as_of": "2026-08-07", "last": 19.37, "prev_close": 19.71, "change": -0.33999999999999986, "change_pct": -0.017250126839167927, "session_volume": 1137334.0, "vwap_5": 20.28432563564447, "vwap_20": 19.338880530145097, "vwap_60": 18.64150802432229, "vwap_250": 17.419432504962792, "high_52w": 21.58, "low_52w": 13.32, "avg_volume_20": 1655644.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001061", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Happen, Inc.", "who_key": "Happen, 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": "Personal Credit Institutions", "country": "United States", "headline": "Happen, Inc. moves to a 8.41% passive stake in HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0002100121-26-001061-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "0001409970-26-000204", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Jordan Cheng", "who_key": "Cheng Jordan", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 44800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider trims $45K of HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1998222/000140997026000204/0001409970-26-000204-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "0001409970-26-000192", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Erin Selleck", "who_key": "Selleck Erin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35812.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "A director trims HAPN: $36K", "source_url": "https://www.sec.gov/Archives/edgar/data/1644258/000140997026000192/0001409970-26-000192-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85968}, {"id": "0001409970-26-000194", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Jordan Cheng", "who_key": "Cheng Jordan", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49168.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider offloads $49K of HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1998222/000140997026000194/0001409970-26-000194-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0001409970-26-000186", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Scott Sanborn", "who_key": "Sanborn Scott", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 524710.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO sells $525K of HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/000140997026000186/0001409970-26-000186-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "0001409970-26-000190", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Fergal Stack", "who_key": "Stack Fergal", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48946.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on HAPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1714400/000140997026000190/0001409970-26-000190-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001409970-26-000184", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Steven C. Mattics", "who_key": "Mattics Steven C", "role": "Bank - Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 249970.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on HAPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551764/000140997026000184/0001409970-26-000184-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001409970-26-000182", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Andrew LaBenne", "who_key": "LaBenne Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 244020.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on HAPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847231/000140997026000182/0001409970-26-000182-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001409970-26-000180", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Jordan Cheng", "who_key": "Cheng Jordan", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 99955.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on HAPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998222/000140997026000180/0001409970-26-000180-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001409970-26-000172", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Fergal Stack", "who_key": "Stack Fergal", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2132597.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "$2.1M sale: An insider lightens up on HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1714400/000140997026000172/0001409970-26-000172-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "13DG-0000902219-26-000280", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Happen, Inc.", "who_key": "Happen, 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": "Personal Credit Institutions", "country": "United States", "headline": "Happen, Inc. moves to a 13.3% passive stake in HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0000902219-26-000280-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "0001409970-26-000169", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Andrew LaBenne", "who_key": "LaBenne Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 269822.83770000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "The money boss sells $270K of HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847231/000140997026000169/0001409970-26-000169-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0001409970-26-000166", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Scott Sanborn", "who_key": "Sanborn Scott", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 591192.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO cashes out $591K of HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/000140997026000166/0001409970-26-000166-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129168}, {"id": "13DG-0002100119-26-001404", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Happen, Inc.", "who_key": "Happen, 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": "Personal Credit Institutions", "country": "United States", "headline": "Happen, Inc. takes a 5% passive stake in HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0002100119-26-001404-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001409970-26-000188", "src": "INSIDERS", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Erin Selleck", "who_key": "Selleck Erin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 41603.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member offloads $42K of HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1644258/000140997026000188/0001409970-26-000188-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217008}, {"id": "13DG-0002100121-26-000535", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "LendingClub Corp", "who_key": "LendingClub Corp", "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": "Personal Credit Institutions", "country": "United States", "headline": "LendingClub Corp crosses 5% of HAPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0002100121-26-000535-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0001034333-26-000008", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "Bay Pond Investors (Bermuda) L.P.", "who_key": "Bay Pond Investors (Bermuda) L.P.", "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": "Personal Credit Institutions", "country": "United States", "headline": "Bay Pond Investors (Bermuda) L.P. crosses 5% of HAPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034333/0001034333-26-000008-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000936872-26-000008", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Personal Credit Institutions", "country": "United States", "headline": "Bay Pond Partners, L.P. crosses 5% of HAPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000008-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000354204-26-000527", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Personal Credit Institutions", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of HAPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000527-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299088}, {"id": "13DG-0000102909-26-001686", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "LendingClub Corp", "who_key": "LendingClub Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "LendingClub Corp adjusts its stake in HAPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0000102909-26-001686-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001061", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Happen, Inc.", "who_key": "Happen, 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": "Personal Credit Institutions", "country": "United States", "headline": "Happen, Inc. moves to a 8.41% passive stake in HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0002100121-26-001061-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0000902219-26-000280", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Happen, Inc.", "who_key": "Happen, 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": "Personal Credit Institutions", "country": "United States", "headline": "Happen, Inc. moves to a 13.3% passive stake in HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0000902219-26-000280-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "13DG-0002100119-26-001404", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "Happen, Inc.", "who": "Happen, Inc.", "who_key": "Happen, 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": "Personal Credit Institutions", "country": "United States", "headline": "Happen, Inc. takes a 5% passive stake in HAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0002100119-26-001404-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002100121-26-000535", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "LendingClub Corp", "who_key": "LendingClub Corp", "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": "Personal Credit Institutions", "country": "United States", "headline": "LendingClub Corp crosses 5% of HAPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0002100121-26-000535-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0001034333-26-000008", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "Bay Pond Investors (Bermuda) L.P.", "who_key": "Bay Pond Investors (Bermuda) L.P.", "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": "Personal Credit Institutions", "country": "United States", "headline": "Bay Pond Investors (Bermuda) L.P. crosses 5% of HAPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034333/0001034333-26-000008-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000936872-26-000008", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Personal Credit Institutions", "country": "United States", "headline": "Bay Pond Partners, L.P. crosses 5% of HAPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000008-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000354204-26-000527", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Personal Credit Institutions", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of HAPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000527-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299088}, {"id": "13DG-0000102909-26-001686", "src": "13DG", "ticker": "HAPN", "cik": "1409970", "company": "Happen, Inc.", "company_raw": "LendingClub Corp", "who": "LendingClub Corp", "who_key": "LendingClub Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "LendingClub Corp adjusts its stake in HAPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/0000102909-26-001686-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Happen, Inc. - Common Stock", "new_value": "Happen, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001409970", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001409970", "applied": 1, "detected_at": "2026-10-25T02:44:06.759976"}]}, "key_people": [{"who": "Fergal Stack", "who_key": "Stack Fergal", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2132597.0, "net": -2132597.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2132597.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1714400/000140997026000172/0001409970-26-000172-index.htm"}], "latest": {"action": "SELL", "amount": 2132597.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1714400/000140997026000172/0001409970-26-000172-index.htm"}}, {"who": "Scott Sanborn", "who_key": "Sanborn Scott", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1115902.5, "net": -1115902.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 524710.5, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/000140997026000186/0001409970-26-000186-index.htm"}, {"action": "SELL", "amount": 591192.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/000140997026000166/0001409970-26-000166-index.htm"}], "latest": {"action": "SELL", "amount": 524710.5, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409970/000140997026000186/0001409970-26-000186-index.htm"}}, {"who": "Andrew LaBenne", "who_key": "LaBenne Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 269822.83770000003, "net": -269822.83770000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 269822.83770000003, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847231/000140997026000169/0001409970-26-000169-index.htm"}], "latest": {"action": "SELL", "amount": 269822.83770000003, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847231/000140997026000169/0001409970-26-000169-index.htm"}}, {"who": "Jordan Cheng", "who_key": "Cheng Jordan", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 93968.0, "net": -93968.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44800.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998222/000140997026000204/0001409970-26-000204-index.htm"}, {"action": "SELL", "amount": 49168.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998222/000140997026000194/0001409970-26-000194-index.htm"}], "latest": {"action": "SELL", "amount": 44800.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998222/000140997026000204/0001409970-26-000204-index.htm"}}, {"who": "Erin Selleck", "who_key": "Selleck Erin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 77415.76999999999, "net": -77415.76999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35812.37, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1644258/000140997026000192/0001409970-26-000192-index.htm"}, {"action": "SELL", "amount": 41603.399999999994, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1644258/000140997026000188/0001409970-26-000188-index.htm"}], "latest": {"action": "SELL", "amount": 35812.37, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1644258/000140997026000192/0001409970-26-000192-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -591192.0}, {"date": "2026-08-10", "net": -269822.83770000003}, {"date": "2026-08-20", "net": -2132597.0}, {"date": "2026-08-26", "net": -524710.5}, {"date": "2026-09-03", "net": -49168.0}, {"date": "2026-09-04", "net": -35812.37}, {"date": "2026-10-29", "net": -44800.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001061", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001409970-26-000201", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001409970-26-000198", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000994", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008722", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000897", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000166", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001404", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001409970-26-000163", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001409970-26-000159", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001409970-26-000152", "price_sensitive": false}], "performance": {"ticker": "HAPN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-08", "close": 14.46, "volume": 865322.0}, {"date": "2019-07-09", "close": 16.1, "volume": 1649595.0}, {"date": "2019-07-10", "close": 16.04, "volume": 839275.0}, {"date": "2019-07-11", "close": 16.48, "volume": 809505.0}, {"date": "2019-07-12", "close": 16.25, "volume": 526061.0}, {"date": "2019-07-15", "close": 16.03, "volume": 723850.0}, {"date": "2019-07-16", "close": 15.77, "volume": 438151.0}, {"date": "2019-07-17", "close": 15.69, "volume": 860177.0}, {"date": "2019-07-18", "close": 15.68, "volume": 1097619.0}, {"date": "2019-07-19", "close": 15.23, "volume": 894976.0}, {"date": "2019-07-22", "close": 14.39, "volume": 1130592.0}, {"date": "2019-07-23", "close": 14.63, "volume": 597301.0}, {"date": "2019-07-24", "close": 14.98, "volume": 606767.0}, {"date": "2019-07-25", "close": 14.46, "volume": 1326160.0}, {"date": "2019-07-26", "close": 14.76, "volume": 537438.0}, {"date": "2019-07-29", "close": 14.62, "volume": 950504.0}, {"date": "2019-07-30", "close": 14.69, "volume": 1109995.0}, {"date": "2019-07-31", "close": 14.78, "volume": 799249.0}, {"date": "2019-08-01", "close": 14.38, "volume": 822342.0}, {"date": "2019-08-02", "close": 14.14, "volume": 580027.0}, {"date": "2019-08-05", "close": 13.55, "volume": 971075.0}, {"date": "2019-08-06", "close": 13.0, "volume": 1071675.0}, {"date": "2019-08-07", "close": 14.82, "volume": 1530364.0}, {"date": "2019-08-08", "close": 15.5, "volume": 1153153.0}, {"date": "2019-08-09", "close": 15.24, "volume": 731073.0}, {"date": "2019-08-12", "close": 14.89, "volume": 713611.0}, {"date": "2019-08-13", "close": 14.45, "volume": 484618.0}, {"date": "2019-08-14", "close": 13.89, "volume": 862826.0}, {"date": "2019-08-15", "close": 13.3, "volume": 749885.0}, {"date": "2019-08-16", "close": 13.75, "volume": 935738.0}, {"date": "2019-08-19", "close": 13.7, "volume": 696982.0}, {"date": "2019-08-20", "close": 13.32, "volume": 644431.0}, {"date": "2019-08-21", "close": 13.49, "volume": 464592.0}, {"date": "2019-08-22", "close": 13.51, "volume": 368736.0}, {"date": "2019-08-23", "close": 13.06, "volume": 433701.0}, {"date": "2019-08-26", "close": 13.17, "volume": 431429.0}, {"date": "2019-08-27", "close": 12.79, "volume": 422757.0}, {"date": "2019-08-28", "close": 12.98, "volume": 657248.0}, {"date": "2019-08-29", "close": 13.25, "volume": 446650.0}, {"date": "2019-08-30", "close": 13.09, "volume": 375231.0}, {"date": "2019-09-03", "close": 12.98, "volume": 394107.0}, {"date": "2019-09-04", "close": 13.26, "volume": 411499.0}, {"date": "2019-09-05", "close": 13.61, "volume": 864541.0}, {"date": "2019-09-06", "close": 13.73, "volume": 426332.0}, {"date": "2019-09-09", "close": 14.28, "volume": 340865.0}, {"date": "2019-09-10", "close": 14.75, "volume": 705437.0}, {"date": "2019-09-11", "close": 14.9, "volume": 653848.0}, {"date": "2019-09-12", "close": 14.72, "volume": 371203.0}, {"date": "2019-09-13", "close": 15.04, "volume": 628639.0}, {"date": "2019-09-16", "close": 15.09, "volume": 759967.0}, {"date": "2019-09-17", "close": 14.9, "volume": 295891.0}, {"date": "2019-09-18", "close": 14.7, "volume": 303100.0}, {"date": "2019-09-19", "close": 14.49, "volume": 287092.0}, {"date": "2019-09-20", "close": 14.41, "volume": 438071.0}, {"date": "2019-09-23", "close": 14.77, "volume": 376046.0}, {"date": "2019-09-24", "close": 14.0, "volume": 750862.0}, {"date": "2019-09-25", "close": 14.21, "volume": 348615.0}, {"date": "2019-09-26", "close": 13.84, "volume": 564656.0}, {"date": "2019-09-27", "close": 13.73, "volume": 474091.0}, {"date": "2019-09-30", "close": 13.08, "volume": 999580.0}, {"date": "2019-10-01", "close": 12.48, "volume": 778932.0}, {"date": "2019-10-02", "close": 11.91, "volume": 1533446.0}, {"date": "2019-10-03", "close": 11.6, "volume": 898530.0}, {"date": "2019-10-04", "close": 11.62, "volume": 1025815.0}, {"date": "2019-10-07", "close": 11.45, "volume": 615638.0}, {"date": "2019-10-08", "close": 11.06, "volume": 952146.0}, {"date": "2019-10-09", "close": 11.34, "volume": 432330.0}, {"date": "2019-10-10", "close": 11.53, "volume": 467440.0}, {"date": "2019-10-11", "close": 11.81, "volume": 375001.0}, {"date": "2019-10-14", "close": 11.89, "volume": 294435.0}, {"date": "2019-10-15", "close": 12.18, "volume": 616876.0}, {"date": "2019-10-16", "close": 12.26, "volume": 227555.0}, {"date": "2019-10-17", "close": 12.62, "volume": 250635.0}, {"date": "2019-10-18", "close": 12.26, "volume": 335809.0}, {"date": "2019-10-21", "close": 12.73, "volume": 359362.0}, {"date": "2019-10-22", "close": 12.9, "volume": 396543.0}, {"date": "2019-10-23", "close": 12.8, "volume": 230881.0}, {"date": "2019-10-24", "close": 12.8, "volume": 355632.0}, {"date": "2019-10-25", "close": 12.83, "volume": 319777.0}, {"date": "2019-10-28", "close": 13.23, "volume": 407733.0}, {"date": "2019-10-29", "close": 13.12, "volume": 536772.0}, {"date": "2019-10-30", "close": 13.01, "volume": 539907.0}, {"date": "2019-10-31", "close": 12.64, "volume": 289120.0}, {"date": "2019-11-01", "close": 13.42, "volume": 435987.0}, {"date": "2019-11-04", "close": 13.72, "volume": 429048.0}, {"date": "2019-11-05", "close": 13.2, "volume": 1232339.0}, {"date": "2019-11-06", "close": 14.73, "volume": 1591468.0}, {"date": "2019-11-07", "close": 14.65, "volume": 714171.0}, {"date": "2019-11-08", "close": 14.76, "volume": 510302.0}, {"date": "2019-11-11", "close": 14.4, "volume": 411345.0}, {"date": "2019-11-12", "close": 14.16, "volume": 699318.0}, {"date": "2019-11-13", "close": 14.27, "volume": 349589.0}, {"date": "2019-11-14", "close": 14.0, "volume": 329700.0}, {"date": "2019-11-15", "close": 13.53, "volume": 541185.0}, {"date": "2019-11-18", "close": 13.32, "volume": 894053.0}, {"date": "2019-11-19", "close": 13.11, "volume": 1107773.0}, {"date": "2019-11-20", "close": 13.04, "volume": 1155464.0}, {"date": "2019-11-21", "close": 12.86, "volume": 368450.0}, {"date": "2019-11-22", "close": 13.08, "volume": 308499.0}, {"date": "2019-11-25", "close": 13.59, "volume": 354281.0}, {"date": "2019-11-26", "close": 13.55, "volume": 676526.0}, {"date": "2019-11-27", "close": 13.54, "volume": 283721.0}, {"date": "2019-11-29", "close": 13.81, "volume": 323419.0}, {"date": "2019-12-02", "close": 13.22, "volume": 470453.0}, {"date": "2019-12-03", "close": 12.68, "volume": 1069287.0}, {"date": "2019-12-04", "close": 12.63, "volume": 698241.0}, {"date": "2019-12-05", "close": 12.74, "volume": 1010915.0}, {"date": "2019-12-06", "close": 13.03, "volume": 342902.0}, {"date": "2019-12-09", "close": 13.02, "volume": 303030.0}, {"date": "2019-12-10", "close": 12.91, "volume": 649209.0}, {"date": "2019-12-11", "close": 12.83, "volume": 204838.0}, {"date": "2019-12-12", "close": 13.02, "volume": 320865.0}, {"date": "2019-12-13", "close": 13.01, "volume": 320556.0}, {"date": "2019-12-16", "close": 13.05, "volume": 358333.0}, {"date": "2019-12-17", "close": 12.96, "volume": 268880.0}, {"date": "2019-12-18", "close": 12.82, "volume": 364457.0}, {"date": "2019-12-19", "close": 12.31, "volume": 425779.0}, {"date": "2019-12-20", "close": 12.43, "volume": 537663.0}, {"date": "2019-12-23", "close": 12.67, "volume": 531795.0}, {"date": "2019-12-24", "close": 12.89, "volume": 173101.0}, {"date": "2019-12-26", "close": 12.93, "volume": 621260.0}, {"date": "2019-12-27", "close": 12.53, "volume": 372206.0}, {"date": "2019-12-30", "close": 12.4, "volume": 626526.0}, {"date": "2019-12-31", "close": 12.62, "volume": 680362.0}, {"date": "2020-01-02", "close": 12.25, "volume": 548113.0}, {"date": "2020-01-03", "close": 12.23, "volume": 421594.0}, {"date": "2020-01-06", "close": 12.1, "volume": 644892.0}, {"date": "2020-01-07", "close": 11.89, "volume": 568405.0}, {"date": "2020-01-08", "close": 11.93, "volume": 555768.0}, {"date": "2020-01-09", "close": 12.18, "volume": 562307.0}, {"date": "2020-01-10", "close": 11.87, "volume": 365385.0}, {"date": "2020-01-13", "close": 12.09, "volume": 836115.0}, {"date": "2020-01-14", "close": 12.4, "volume": 418804.0}, {"date": "2020-01-15", "close": 12.44, "volume": 716451.0}, {"date": "2020-01-16", "close": 12.64, "volume": 669442.0}, {"date": "2020-01-17", "close": 12.72, "volume": 321632.0}, {"date": "2020-01-21", "close": 12.47, "volume": 387339.0}, {"date": "2020-01-22", "close": 12.57, "volume": 299925.0}, {"date": "2020-01-23", "close": 12.55, "volume": 386306.0}, {"date": "2020-01-24", "close": 12.21, "volume": 308448.0}, {"date": "2020-01-27", "close": 11.72, "volume": 254259.0}, {"date": "2020-01-28", "close": 11.74, "volume": 159756.0}, {"date": "2020-01-29", "close": 11.89, "volume": 664937.0}, {"date": "2020-01-30", "close": 11.98, "volume": 338375.0}, {"date": "2020-01-31", "close": 11.72, "volume": 427689.0}, {"date": "2020-02-03", "close": 11.36, "volume": 676711.0}, {"date": "2020-02-04", "close": 11.48, "volume": 1241844.0}, {"date": "2020-02-05", "close": 12.22, "volume": 823085.0}, {"date": "2020-02-06", "close": 12.3, "volume": 336606.0}, {"date": "2020-02-07", "close": 12.04, "volume": 261692.0}, {"date": "2020-02-10", "close": 12.27, "volume": 597161.0}, {"date": "2020-02-11", "close": 13.29, "volume": 1107887.0}, {"date": "2020-02-12", "close": 13.37, "volume": 559275.0}, {"date": "2020-02-13", "close": 13.26, "volume": 491256.0}, {"date": "2020-02-14", "close": 13.17, "volume": 300464.0}, {"date": "2020-02-18", "close": 13.16, "volume": 727170.0}, {"date": "2020-02-19", "close": 12.98, "volume": 1944534.0}, {"date": "2020-02-20", "close": 13.09, "volume": 951311.0}, {"date": "2020-02-21", "close": 13.03, "volume": 595552.0}, {"date": "2020-02-24", "close": 11.87, "volume": 1102877.0}, {"date": "2020-02-25", "close": 11.13, "volume": 1170775.0}, {"date": "2020-02-26", "close": 10.42, "volume": 1148914.0}, {"date": "2020-02-27", "close": 10.33, "volume": 1406028.0}, {"date": "2020-02-28", "close": 11.01, "volume": 936401.0}, {"date": "2020-03-02", "close": 11.22, "volume": 958759.0}, {"date": "2020-03-03", "close": 10.63, "volume": 701673.0}, {"date": "2020-03-04", "close": 10.81, "volume": 534860.0}, {"date": "2020-03-05", "close": 10.25, "volume": 626869.0}, {"date": "2020-03-06", "close": 10.13, "volume": 1295480.0}, {"date": "2020-03-09", "close": 9.72, "volume": 1062641.0}, {"date": "2020-03-10", "close": 10.26, "volume": 1609318.0}, {"date": "2020-03-11", "close": 9.41, "volume": 886020.0}, {"date": "2020-03-12", "close": 8.56, "volume": 1349575.0}, {"date": "2020-03-13", "close": 9.03, "volume": 1013365.0}, {"date": "2020-03-16", "close": 7.96, "volume": 2050971.0}, {"date": "2020-03-17", "close": 9.02, "volume": 2451755.0}, {"date": "2020-03-18", "close": 8.38, "volume": 1533168.0}, {"date": "2020-03-19", "close": 9.45, "volume": 810378.0}, {"date": "2020-03-20", "close": 8.72, "volume": 862712.0}, {"date": "2020-03-23", "close": 7.9, "volume": 1261119.0}, {"date": "2020-03-24", "close": 8.72, "volume": 656526.0}, {"date": "2020-03-25", "close": 9.06, "volume": 864616.0}, {"date": "2020-03-26", "close": 9.22, "volume": 670809.0}, {"date": "2020-03-27", "close": 8.4, "volume": 968887.0}, {"date": "2020-03-30", "close": 8.21, "volume": 907110.0}, {"date": "2020-03-31", "close": 7.85, "volume": 1645635.0}, {"date": "2020-04-01", "close": 7.21, "volume": 853710.0}, {"date": "2020-04-02", "close": 7.19, "volume": 501309.0}, {"date": "2020-04-03", "close": 7.11, "volume": 844814.0}, {"date": "2020-04-06", "close": 7.41, "volume": 666382.0}, {"date": "2020-04-07", "close": 7.88, "volume": 988270.0}, {"date": "2020-04-08", "close": 8.04, "volume": 546403.0}, {"date": "2020-04-09", "close": 9.18, "volume": 2161726.0}, {"date": "2020-04-13", "close": 8.62, "volume": 746835.0}, {"date": "2020-04-14", "close": 8.1, "volume": 1187042.0}, {"date": "2020-04-15", "close": 7.54, "volume": 1593754.0}, {"date": "2020-04-16", "close": 7.39, "volume": 1165908.0}, {"date": "2020-04-17", "close": 7.85, "volume": 861226.0}, {"date": "2020-04-20", "close": 7.73, "volume": 470406.0}, {"date": "2020-04-21", "close": 7.39, "volume": 832720.0}, {"date": "2020-04-22", "close": 6.69, "volume": 878239.0}, {"date": "2020-04-23", "close": 6.56, "volume": 1065504.0}, {"date": "2020-04-24", "close": 6.64, "volume": 637178.0}, {"date": "2020-04-27", "close": 6.9, "volume": 2633026.0}, {"date": "2020-04-28", "close": 7.3, "volume": 1055619.0}, {"date": "2020-04-29", "close": 8.22, "volume": 2014360.0}, {"date": "2020-04-30", "close": 7.67, "volume": 1601333.0}, {"date": "2020-05-01", "close": 7.26, "volume": 1078274.0}, {"date": "2020-05-04", "close": 7.14, "volume": 956159.0}, {"date": "2020-05-05", "close": 6.69, "volume": 1611575.0}, {"date": "2020-05-06", "close": 5.89, "volume": 2377843.0}, {"date": "2020-05-07", "close": 5.82, "volume": 1220794.0}, {"date": "2020-05-08", "close": 5.95, "volume": 1021424.0}, {"date": "2020-05-11", "close": 5.81, "volume": 3122604.0}, {"date": "2020-05-12", "close": 5.64, "volume": 821384.0}, {"date": "2020-05-13", "close": 5.26, "volume": 1001943.0}, {"date": "2020-05-14", "close": 5.33, "volume": 1280702.0}, {"date": "2020-05-15", "close": 5.41, "volume": 1933287.0}, {"date": "2020-05-18", "close": 5.67, "volume": 1036516.0}, {"date": "2020-05-19", "close": 5.3, "volume": 650997.0}, {"date": "2020-05-20", "close": 5.55, "volume": 724823.0}, {"date": "2020-05-21", "close": 5.36, "volume": 659445.0}, {"date": "2020-05-22", "close": 5.26, "volume": 638408.0}, {"date": "2020-05-26", "close": 5.52, "volume": 2216790.0}, {"date": "2020-05-27", "close": 6.18, "volume": 1463454.0}, {"date": "2020-05-28", "close": 5.78, "volume": 742854.0}, {"date": "2020-05-29", "close": 5.35, "volume": 914442.0}, {"date": "2020-06-01", "close": 5.4, "volume": 714440.0}, {"date": "2020-06-02", "close": 5.62, "volume": 999501.0}, {"date": "2020-06-03", "close": 5.77, "volume": 1249075.0}, {"date": "2020-06-04", "close": 6.16, "volume": 1661745.0}, {"date": "2020-06-05", "close": 6.21, "volume": 1599450.0}, {"date": "2020-06-08", "close": 6.69, "volume": 1754167.0}, {"date": "2020-06-09", "close": 6.41, "volume": 1119158.0}, {"date": "2020-06-10", "close": 5.82, "volume": 980351.0}, {"date": "2020-06-11", "close": 5.22, "volume": 1155227.0}, {"date": "2020-06-12", "close": 5.39, "volume": 835182.0}, {"date": "2020-06-15", "close": 5.44, "volume": 2244696.0}, {"date": "2020-06-16", "close": 5.33, "volume": 1005857.0}, {"date": "2020-06-17", "close": 5.13, "volume": 1200345.0}, {"date": "2020-06-18", "close": 5.07, "volume": 1604866.0}, {"date": "2020-06-19", "close": 5.02, "volume": 2758976.0}, {"date": "2020-06-22", "close": 4.99, "volume": 2865148.0}, {"date": "2020-06-23", "close": 4.94, "volume": 3760758.0}, {"date": "2020-06-24", "close": 4.54, "volume": 1022636.0}, {"date": "2020-06-25", "close": 4.67, "volume": 1025157.0}, {"date": "2020-06-26", "close": 4.41, "volume": 1989295.0}, {"date": "2020-06-29", "close": 4.58, "volume": 1032603.0}, {"date": "2020-06-30", "close": 4.55, "volume": 908259.0}, {"date": "2020-07-01", "close": 4.6, "volume": 1354116.0}, {"date": "2020-07-02", "close": 4.64, "volume": 1039253.0}, {"date": "2020-07-06", "close": 5.07, "volume": 2363794.0}, {"date": "2020-07-07", "close": 4.61, "volume": 1015296.0}, {"date": "2020-07-08", "close": 4.78, "volume": 1156329.0}, {"date": "2020-07-09", "close": 4.83, "volume": 1132436.0}, {"date": "2020-07-10", "close": 4.96, "volume": 1333432.0}, {"date": "2020-07-13", "close": 5.12, "volume": 1574739.0}, {"date": "2020-07-14", "close": 5.17, "volume": 1361603.0}, {"date": "2020-07-15", "close": 5.59, "volume": 1697380.0}, {"date": "2020-07-16", "close": 5.88, "volume": 1706412.0}, {"date": "2020-07-17", "close": 5.62, "volume": 1085405.0}, {"date": "2020-07-20", "close": 5.28, "volume": 1332298.0}, {"date": "2020-07-21", "close": 5.66, "volume": 1099338.0}, {"date": "2020-07-22", "close": 5.53, "volume": 527181.0}, {"date": "2020-07-23", "close": 5.61, "volume": 526068.0}, {"date": "2020-07-24", "close": 5.43, "volume": 756629.0}, {"date": "2020-07-27", "close": 5.09, "volume": 1012327.0}, {"date": "2020-07-28", "close": 5.38, "volume": 657171.0}, {"date": "2020-07-29", "close": 5.58, "volume": 1966855.0}, {"date": "2020-07-30", "close": 5.56, "volume": 1039563.0}, {"date": "2020-07-31", "close": 5.22, "volume": 1001553.0}, {"date": "2020-08-03", "close": 5.23, "volume": 1517853.0}, {"date": "2020-08-04", "close": 5.3, "volume": 2963419.0}, {"date": "2020-08-05", "close": 5.5, "volume": 2470977.0}, {"date": "2020-08-06", "close": 5.43, "volume": 1738869.0}, {"date": "2020-08-07", "close": 5.64, "volume": 1666486.0}, {"date": "2020-08-10", "close": 5.95, "volume": 1504851.0}, {"date": "2020-08-11", "close": 6.07, "volume": 1287279.0}, {"date": "2020-08-12", "close": 5.86, "volume": 1391814.0}, {"date": "2020-08-13", "close": 5.92, "volume": 795353.0}, {"date": "2020-08-14", "close": 6.07, "volume": 815840.0}, {"date": "2020-08-17", "close": 5.81, "volume": 1137091.0}, {"date": "2020-08-18", "close": 5.63, "volume": 634907.0}, {"date": "2020-08-19", "close": 5.66, "volume": 596692.0}, {"date": "2020-08-20", "close": 5.62, "volume": 642164.0}, {"date": "2020-08-21", "close": 5.51, "volume": 422616.0}, {"date": "2020-08-24", "close": 5.62, "volume": 1004473.0}, {"date": "2020-08-25", "close": 5.53, "volume": 1320742.0}, {"date": "2020-08-26", "close": 5.21, "volume": 1639634.0}, {"date": "2020-08-27", "close": 5.46, "volume": 928711.0}, {"date": "2020-08-28", "close": 5.54, "volume": 1132747.0}, {"date": "2020-08-31", "close": 5.33, "volume": 988679.0}, {"date": "2020-09-01", "close": 5.48, "volume": 516775.0}, {"date": "2020-09-02", "close": 5.62, "volume": 690611.0}, {"date": "2020-09-03", "close": 5.51, "volume": 1127917.0}, {"date": "2020-09-04", "close": 5.29, "volume": 1284975.0}, {"date": "2020-09-08", "close": 5.06, "volume": 1115523.0}, {"date": "2020-09-09", "close": 4.99, "volume": 1076454.0}, {"date": "2020-09-10", "close": 4.85, "volume": 1052440.0}, {"date": "2020-09-11", "close": 4.71, "volume": 829009.0}, {"date": "2020-09-14", "close": 4.93, "volume": 848852.0}, {"date": "2020-09-15", "close": 5.04, "volume": 611860.0}, {"date": "2020-09-16", "close": 5.11, "volume": 1142435.0}, {"date": "2020-09-17", "close": 5.12, "volume": 985160.0}, {"date": "2020-09-18", "close": 4.95, "volume": 2272057.0}, {"date": "2020-09-21", "close": 4.79, "volume": 2283093.0}, {"date": "2020-09-22", "close": 4.81, "volume": 1646675.0}, {"date": "2020-09-23", "close": 4.5, "volume": 996028.0}, {"date": "2020-09-24", "close": 4.46, "volume": 1253162.0}, {"date": "2020-09-25", "close": 4.53, "volume": 811761.0}, {"date": "2020-09-28", "close": 4.71, "volume": 707710.0}, {"date": "2020-09-29", "close": 4.65, "volume": 559402.0}, {"date": "2020-09-30", "close": 4.71, "volume": 582211.0}, {"date": "2020-10-01", "close": 4.92, "volume": 829187.0}, {"date": "2020-10-02", "close": 4.96, "volume": 944952.0}, {"date": "2020-10-05", "close": 4.91, "volume": 813640.0}, {"date": "2020-10-06", "close": 4.9, "volume": 995886.0}, {"date": "2020-10-07", "close": 5.12, "volume": 974638.0}, {"date": "2020-10-08", "close": 5.38, "volume": 857758.0}, {"date": "2020-10-09", "close": 5.28, "volume": 854236.0}, {"date": "2020-10-12", "close": 5.48, "volume": 1072824.0}, {"date": "2020-10-13", "close": 5.4, "volume": 832231.0}, {"date": "2020-10-14", "close": 5.1, "volume": 1006180.0}, {"date": "2020-10-15", "close": 4.98, "volume": 1164142.0}, {"date": "2020-10-16", "close": 4.98, "volume": 873450.0}, {"date": "2020-10-19", "close": 4.91, "volume": 768327.0}, {"date": "2020-10-20", "close": 4.9, "volume": 1048825.0}, {"date": "2020-10-21", "close": 4.87, "volume": 810784.0}, {"date": "2020-10-22", "close": 4.96, "volume": 788691.0}, {"date": "2020-10-23", "close": 5.15, "volume": 921592.0}, {"date": "2020-10-26", "close": 4.91, "volume": 556201.0}, {"date": "2020-10-27", "close": 4.73, "volume": 749965.0}, {"date": "2020-10-28", "close": 4.51, "volume": 796969.0}, {"date": "2020-10-29", "close": 4.73, "volume": 634172.0}, {"date": "2020-10-30", "close": 4.67, "volume": 1275815.0}, {"date": "2020-11-02", "close": 4.96, "volume": 1097543.0}, {"date": "2020-11-03", "close": 5.36, "volume": 1461911.0}, {"date": "2020-11-04", "close": 5.34, "volume": 2110186.0}, {"date": "2020-11-05", "close": 5.56, "volume": 3561028.0}, {"date": "2020-11-06", "close": 5.11, "volume": 2675603.0}, {"date": "2020-11-09", "close": 5.63, "volume": 2327902.0}, {"date": "2020-11-10", "close": 5.46, "volume": 2852074.0}, {"date": "2020-11-11", "close": 5.38, "volume": 1409887.0}, {"date": "2020-11-12", "close": 5.46, "volume": 1250813.0}, {"date": "2020-11-13", "close": 5.52, "volume": 1547292.0}, {"date": "2020-11-16", "close": 5.61, "volume": 2637103.0}, {"date": "2020-11-17", "close": 5.64, "volume": 1057137.0}, {"date": "2020-11-18", "close": 6.53, "volume": 3052554.0}, {"date": "2020-11-19", "close": 6.37, "volume": 1343395.0}, {"date": "2020-11-20", "close": 6.86, "volume": 1750034.0}, {"date": "2020-11-23", "close": 7.48, "volume": 2039659.0}, {"date": "2020-11-24", "close": 7.51, "volume": 1844888.0}, {"date": "2020-11-25", "close": 8.08, "volume": 1800563.0}, {"date": "2020-11-27", "close": 7.97, "volume": 1373473.0}, {"date": "2020-11-30", "close": 7.98, "volume": 1461737.0}, {"date": "2020-12-01", "close": 8.21, "volume": 2577632.0}, {"date": "2020-12-02", "close": 8.4, "volume": 1560445.0}, {"date": "2020-12-03", "close": 8.16, "volume": 1000652.0}, {"date": "2020-12-04", "close": 8.85, "volume": 2945489.0}, {"date": "2020-12-07", "close": 9.66, "volume": 1968387.0}, {"date": "2020-12-08", "close": 9.37, "volume": 2156876.0}, {"date": "2020-12-09", "close": 9.01, "volume": 2597145.0}, {"date": "2020-12-10", "close": 9.17, "volume": 2654767.0}, {"date": "2020-12-11", "close": 9.1, "volume": 2193543.0}, {"date": "2020-12-14", "close": 8.86, "volume": 2360344.0}, {"date": "2020-12-15", "close": 9.09, "volume": 2282083.0}, {"date": "2020-12-16", "close": 8.9, "volume": 1189935.0}, {"date": "2020-12-17", "close": 8.64, "volume": 2119559.0}, {"date": "2020-12-18", "close": 8.49, "volume": 2735963.0}, {"date": "2020-12-21", "close": 8.66, "volume": 4410559.0}, {"date": "2020-12-22", "close": 8.46, "volume": 2250370.0}, {"date": "2020-12-23", "close": 8.96, "volume": 2573160.0}, {"date": "2020-12-24", "close": 8.82, "volume": 1589176.0}, {"date": "2020-12-28", "close": 8.55, "volume": 1233832.0}, {"date": "2020-12-29", "close": 8.16, "volume": 2658294.0}, {"date": "2020-12-30", "close": 8.37, "volume": 1349647.0}, {"date": "2020-12-31", "close": 10.56, "volume": 19792950.0}, {"date": "2021-01-04", "close": 9.5, "volume": 4204407.0}, {"date": "2021-01-05", "close": 9.59, "volume": 1715041.0}, {"date": "2021-01-06", "close": 10.09, "volume": 2400441.0}, {"date": "2021-01-07", "close": 11.52, "volume": 3751836.0}, {"date": "2021-01-08", "close": 11.31, "volume": 1789892.0}, {"date": "2021-01-11", "close": 10.95, "volume": 1134586.0}, {"date": "2021-01-12", "close": 11.02, "volume": 1166178.0}, {"date": "2021-01-13", "close": 11.33, "volume": 1810355.0}, {"date": "2021-01-14", "close": 11.25, "volume": 1159614.0}, {"date": "2021-01-15", "close": 10.66, "volume": 988509.0}, {"date": "2021-01-19", "close": 12.19, "volume": 1670457.0}, {"date": "2021-01-20", "close": 12.06, "volume": 1921958.0}, {"date": "2021-01-21", "close": 11.56, "volume": 1363073.0}, {"date": "2021-01-22", "close": 11.61, "volume": 1067203.0}, {"date": "2021-01-25", "close": 11.31, "volume": 1390611.0}, {"date": "2021-01-26", "close": 11.31, "volume": 1271180.0}, {"date": "2021-01-27", "close": 11.04, "volume": 1380376.0}, {"date": "2021-01-28", "close": 11.4, "volume": 809574.0}, {"date": "2021-01-29", "close": 10.85, "volume": 1317406.0}, {"date": "2021-02-01", "close": 11.24, "volume": 1294381.0}, {"date": "2021-02-02", "close": 11.51, "volume": 1331212.0}, {"date": "2021-02-03", "close": 12.78, "volume": 2351857.0}, {"date": "2021-02-04", "close": 13.15, "volume": 2348127.0}, {"date": "2021-02-05", "close": 13.51, "volume": 1503361.0}, {"date": "2021-02-08", "close": 13.64, "volume": 2907327.0}, {"date": "2021-02-09", "close": 13.34, "volume": 1567641.0}, {"date": "2021-02-10", "close": 12.83, "volume": 2566855.0}, {"date": "2021-02-11", "close": 12.21, "volume": 1286311.0}, {"date": "2021-02-12", "close": 12.24, "volume": 707070.0}, {"date": "2021-02-16", "close": 12.72, "volume": 2043385.0}, {"date": "2021-02-17", "close": 12.35, "volume": 1006673.0}, {"date": "2021-02-18", "close": 11.94, "volume": 1239327.0}, {"date": "2021-02-19", "close": 12.07, "volume": 1893317.0}, {"date": "2021-02-22", "close": 12.25, "volume": 1468356.0}, {"date": "2021-02-23", "close": 11.77, "volume": 2323933.0}, {"date": "2021-02-24", "close": 11.99, "volume": 1230926.0}, {"date": "2021-02-25", "close": 10.86, "volume": 1658556.0}, {"date": "2021-02-26", "close": 10.77, "volume": 1763783.0}, {"date": "2021-03-01", "close": 11.81, "volume": 810610.0}, {"date": "2021-03-02", "close": 11.81, "volume": 911768.0}, {"date": "2021-03-03", "close": 11.65, "volume": 678264.0}, {"date": "2021-03-04", "close": 10.97, "volume": 1179971.0}, {"date": "2021-03-05", "close": 11.0, "volume": 2079881.0}, {"date": "2021-03-08", "close": 10.91, "volume": 1841981.0}, {"date": "2021-03-09", "close": 11.15, "volume": 2994934.0}, {"date": "2021-03-10", "close": 11.97, "volume": 2389774.0}, {"date": "2021-03-11", "close": 12.78, "volume": 3907219.0}, {"date": "2021-03-12", "close": 15.08, "volume": 7996378.0}, {"date": "2021-03-15", "close": 17.09, "volume": 6376505.0}, {"date": "2021-03-16", "close": 17.92, "volume": 8601178.0}, {"date": "2021-03-17", "close": 19.91, "volume": 3878169.0}, {"date": "2021-03-18", "close": 19.74, "volume": 4373987.0}, {"date": "2021-03-19", "close": 21.72, "volume": 5699481.0}, {"date": "2021-03-22", "close": 21.4, "volume": 2717069.0}, {"date": "2021-03-23", "close": 19.95, "volume": 3549024.0}, {"date": "2021-03-24", "close": 18.36, "volume": 1963527.0}, {"date": "2021-03-25", "close": 18.93, "volume": 2774795.0}, {"date": "2021-03-26", "close": 16.85, "volume": 11881440.0}, {"date": "2021-03-29", "close": 15.35, "volume": 17146500.0}, {"date": "2021-03-30", "close": 16.3, "volume": 5812700.0}, {"date": "2021-03-31", "close": 16.52, "volume": 3460575.0}, {"date": "2021-04-01", "close": 16.4, "volume": 2483363.0}, {"date": "2021-04-05", "close": 15.48, "volume": 2695047.0}, {"date": "2021-04-06", "close": 15.84, "volume": 3442817.0}, {"date": "2021-04-07", "close": 15.7, "volume": 4780145.0}, {"date": "2021-04-08", "close": 16.08, "volume": 2393855.0}, {"date": "2021-04-09", "close": 15.77, "volume": 1668342.0}, {"date": "2021-04-12", "close": 14.96, "volume": 1700875.0}, {"date": "2021-04-13", "close": 14.73, "volume": 2743812.0}, {"date": "2021-04-14", "close": 14.82, "volume": 2618346.0}, {"date": "2021-04-15", "close": 14.78, "volume": 1646481.0}, {"date": "2021-04-16", "close": 14.75, "volume": 1466048.0}, {"date": "2021-04-19", "close": 14.14, "volume": 2116604.0}, {"date": "2021-04-20", "close": 13.52, "volume": 2319600.0}, {"date": "2021-04-21", "close": 13.96, "volume": 1626847.0}, {"date": "2021-04-22", "close": 14.08, "volume": 2682244.0}, {"date": "2021-04-23", "close": 14.42, "volume": 892688.0}, {"date": "2021-04-26", "close": 15.05, "volume": 1354728.0}, {"date": "2021-04-27", "close": 14.96, "volume": 1285335.0}, {"date": "2021-04-28", "close": 15.67, "volume": 3136745.0}, {"date": "2021-04-29", "close": 15.99, "volume": 4040182.0}, {"date": "2021-04-30", "close": 15.39, "volume": 1916646.0}, {"date": "2021-05-03", "close": 15.08, "volume": 1306616.0}, {"date": "2021-05-04", "close": 14.96, "volume": 2644601.0}, {"date": "2021-05-05", "close": 14.15, "volume": 1299019.0}, {"date": "2021-05-06", "close": 14.12, "volume": 1806522.0}, {"date": "2021-05-07", "close": 14.5, "volume": 951853.0}, {"date": "2021-05-10", "close": 12.89, "volume": 1867619.0}, {"date": "2021-05-11", "close": 12.98, "volume": 1475788.0}, {"date": "2021-05-12", "close": 12.1, "volume": 2022259.0}, {"date": "2021-05-13", "close": 12.35, "volume": 2044263.0}, {"date": "2021-05-14", "close": 12.98, "volume": 2215736.0}, {"date": "2021-05-17", "close": 12.88, "volume": 1785382.0}, {"date": "2021-05-18", "close": 12.93, "volume": 1365914.0}, {"date": "2021-05-19", "close": 12.69, "volume": 1821053.0}, {"date": "2021-05-20", "close": 12.59, "volume": 2300721.0}, {"date": "2021-05-21", "close": 13.81, "volume": 5412668.0}, {"date": "2021-05-24", "close": 13.9, "volume": 2584760.0}, {"date": "2021-05-25", "close": 14.23, "volume": 1492952.0}, {"date": "2021-05-26", "close": 14.78, "volume": 2770066.0}, {"date": "2021-05-27", "close": 15.23, "volume": 2506318.0}, {"date": "2021-05-28", "close": 15.28, "volume": 1303625.0}, {"date": "2021-06-01", "close": 16.09, "volume": 2746273.0}, {"date": "2021-06-02", "close": 16.31, "volume": 1055045.0}, {"date": "2021-06-03", "close": 16.09, "volume": 1648924.0}, {"date": "2021-06-04", "close": 15.63, "volume": 1330047.0}, {"date": "2021-06-07", "close": 16.32, "volume": 1099474.0}, {"date": "2021-06-08", "close": 16.96, "volume": 1527296.0}, {"date": "2021-06-09", "close": 16.34, "volume": 1029482.0}, {"date": "2021-06-10", "close": 16.13, "volume": 1299643.0}, {"date": "2021-06-11", "close": 16.68, "volume": 964202.0}, {"date": "2021-06-14", "close": 16.65, "volume": 875839.0}, {"date": "2021-06-15", "close": 17.67, "volume": 1751555.0}, {"date": "2021-06-16", "close": 18.38, "volume": 1915597.0}, {"date": "2021-06-17", "close": 18.29, "volume": 1474374.0}, {"date": "2021-06-18", "close": 18.71, "volume": 2893180.0}, {"date": "2021-06-21", "close": 19.0, "volume": 1627526.0}, {"date": "2021-06-22", "close": 18.98, "volume": 1006206.0}, {"date": "2021-06-23", "close": 19.46, "volume": 975262.0}, {"date": "2021-06-24", "close": 19.84, "volume": 1237943.0}, {"date": "2021-06-25", "close": 19.39, "volume": 3954050.0}, {"date": "2021-06-28", "close": 18.75, "volume": 834663.0}, {"date": "2021-06-29", "close": 18.11, "volume": 963574.0}, {"date": "2021-06-30", "close": 18.13, "volume": 1882733.0}, {"date": "2021-07-01", "close": 17.53, "volume": 1076704.0}, {"date": "2021-07-02", "close": 17.14, "volume": 655085.0}, {"date": "2021-07-06", "close": 17.13, "volume": 1665682.0}, {"date": "2021-07-07", "close": 16.9, "volume": 1576578.0}, {"date": "2021-07-08", "close": 16.99, "volume": 1506858.0}, {"date": "2021-07-09", "close": 17.36, "volume": 729221.0}, {"date": "2021-07-12", "close": 17.34, "volume": 1303443.0}, {"date": "2021-07-13", "close": 16.68, "volume": 1445385.0}, {"date": "2021-07-14", "close": 16.29, "volume": 845121.0}, {"date": "2021-07-15", "close": 16.08, "volume": 1150707.0}, {"date": "2021-07-16", "close": 15.65, "volume": 993464.0}, {"date": "2021-07-19", "close": 15.13, "volume": 1095305.0}, {"date": "2021-07-20", "close": 15.83, "volume": 1061783.0}, {"date": "2021-07-21", "close": 16.64, "volume": 1253022.0}, {"date": "2021-07-22", "close": 16.16, "volume": 1001817.0}, {"date": "2021-07-23", "close": 15.88, "volume": 623082.0}, {"date": "2021-07-26", "close": 16.4, "volume": 928860.0}, {"date": "2021-07-27", "close": 15.94, "volume": 893233.0}, {"date": "2021-07-28", "close": 16.25, "volume": 2488642.0}, {"date": "2021-07-29", "close": 24.02, "volume": 41561860.0}, {"date": "2021-07-30", "close": 24.4, "volume": 8154809.0}, {"date": "2021-08-02", "close": 25.81, "volume": 5266510.0}, {"date": "2021-08-03", "close": 26.06, "volume": 4237038.0}, {"date": "2021-08-04", "close": 27.56, "volume": 4428927.0}, {"date": "2021-08-05", "close": 27.29, "volume": 1875633.0}, {"date": "2021-08-06", "close": 26.91, "volume": 1235452.0}, {"date": "2021-08-09", "close": 26.16, "volume": 2604798.0}, {"date": "2021-08-10", "close": 27.23, "volume": 1686851.0}, {"date": "2021-08-11", "close": 29.36, "volume": 2974183.0}, {"date": "2021-08-12", "close": 28.91, "volume": 2762340.0}, {"date": "2021-08-13", "close": 29.19, "volume": 1013328.0}, {"date": "2021-08-16", "close": 28.16, "volume": 1304597.0}, {"date": "2021-08-17", "close": 26.59, "volume": 2164382.0}, {"date": "2021-08-18", "close": 26.56, "volume": 1231016.0}, {"date": "2021-08-19", "close": 26.52, "volume": 1323179.0}, {"date": "2021-08-20", "close": 28.7, "volume": 2638111.0}, {"date": "2021-08-23", "close": 28.55, "volume": 1054804.0}, {"date": "2021-08-24", "close": 29.08, "volume": 1224097.0}, {"date": "2021-08-25", "close": 29.0, "volume": 917766.0}, {"date": "2021-08-26", "close": 27.63, "volume": 1960800.0}, {"date": "2021-08-27", "close": 28.74, "volume": 972755.0}, {"date": "2021-08-30", "close": 28.47, "volume": 726092.0}, {"date": "2021-08-31", "close": 31.06, "volume": 3994496.0}, {"date": "2021-09-01", "close": 31.12, "volume": 2049721.0}, {"date": "2021-09-02", "close": 31.3, "volume": 1507110.0}, {"date": "2021-09-03", "close": 31.04, "volume": 1066666.0}, {"date": "2021-09-07", "close": 32.16, "volume": 1773776.0}, {"date": "2021-09-08", "close": 30.44, "volume": 2529207.0}, {"date": "2021-09-09", "close": 30.5, "volume": 1292584.0}, {"date": "2021-09-10", "close": 30.04, "volume": 1305668.0}, {"date": "2021-09-13", "close": 29.36, "volume": 1391898.0}, {"date": "2021-09-14", "close": 28.75, "volume": 1695252.0}, {"date": "2021-09-15", "close": 28.69, "volume": 1422839.0}, {"date": "2021-09-16", "close": 28.05, "volume": 4206953.0}, {"date": "2021-09-17", "close": 28.68, "volume": 2818663.0}, {"date": "2021-09-20", "close": 26.87, "volume": 2086935.0}, {"date": "2021-09-21", "close": 26.62, "volume": 1406300.0}, {"date": "2021-09-22", "close": 27.48, "volume": 1218152.0}, {"date": "2021-09-23", "close": 29.11, "volume": 1908800.0}, {"date": "2021-09-24", "close": 28.17, "volume": 1050102.0}, {"date": "2021-09-27", "close": 29.22, "volume": 965411.0}, {"date": "2021-09-28", "close": 27.13, "volume": 1819503.0}, {"date": "2021-09-29", "close": 26.75, "volume": 1337307.0}, {"date": "2021-09-30", "close": 28.24, "volume": 1543132.0}, {"date": "2021-10-01", "close": 28.0, "volume": 1142535.0}, {"date": "2021-10-04", "close": 27.55, "volume": 1237806.0}, {"date": "2021-10-05", "close": 28.68, "volume": 1011594.0}, {"date": "2021-10-06", "close": 28.61, "volume": 1240117.0}, {"date": "2021-10-07", "close": 29.62, "volume": 3217590.0}, {"date": "2021-10-08", "close": 30.55, "volume": 3413196.0}, {"date": "2021-10-11", "close": 30.53, "volume": 2252480.0}, {"date": "2021-10-12", "close": 31.2, "volume": 2025935.0}, {"date": "2021-10-13", "close": 32.23, "volume": 3069083.0}, {"date": "2021-10-14", "close": 33.63, "volume": 2439742.0}, {"date": "2021-10-15", "close": 34.2, "volume": 2258846.0}, {"date": "2021-10-18", "close": 33.65, "volume": 2031390.0}, {"date": "2021-10-19", "close": 33.86, "volume": 1469403.0}, {"date": "2021-10-20", "close": 35.17, "volume": 2632966.0}, {"date": "2021-10-21", "close": 34.79, "volume": 1968813.0}, {"date": "2021-10-22", "close": 34.37, "volume": 1535774.0}, {"date": "2021-10-25", "close": 35.64, "volume": 2039900.0}, {"date": "2021-10-26", "close": 34.7, "volume": 2226409.0}, {"date": "2021-10-27", "close": 31.62, "volume": 4652959.0}, {"date": "2021-10-28", "close": 42.07, "volume": 18968630.0}, {"date": "2021-10-29", "close": 45.96, "volume": 7888269.0}, {"date": "2021-11-01", "close": 47.61, "volume": 5230653.0}, {"date": "2021-11-02", "close": 46.25, "volume": 3146855.0}, {"date": "2021-11-03", "close": 47.04, "volume": 2103654.0}, {"date": "2021-11-04", "close": 45.61, "volume": 1834062.0}, {"date": "2021-11-05", "close": 45.55, "volume": 1696605.0}, {"date": "2021-11-08", "close": 45.57, "volume": 2918724.0}, {"date": "2021-11-09", "close": 45.95, "volume": 4049067.0}, {"date": "2021-11-10", "close": 42.14, "volume": 4118887.0}, {"date": "2021-11-11", "close": 43.75, "volume": 1690327.0}, {"date": "2021-11-12", "close": 43.82, "volume": 1490916.0}, {"date": "2021-11-15", "close": 43.59, "volume": 2726513.0}, {"date": "2021-11-16", "close": 42.67, "volume": 1375849.0}, {"date": "2021-11-17", "close": 42.48, "volume": 1460836.0}, {"date": "2021-11-18", "close": 41.38, "volume": 2295270.0}, {"date": "2021-11-19", "close": 38.94, "volume": 2172332.0}, {"date": "2021-11-22", "close": 37.08, "volume": 2861055.0}, {"date": "2021-11-23", "close": 36.57, "volume": 2168258.0}, {"date": "2021-11-24", "close": 38.07, "volume": 1723955.0}, {"date": "2021-11-26", "close": 35.66, "volume": 2389321.0}, {"date": "2021-11-29", "close": 35.5, "volume": 1745342.0}, {"date": "2021-11-30", "close": 32.72, "volume": 3207387.0}, {"date": "2021-12-01", "close": 30.81, "volume": 3366835.0}, {"date": "2021-12-02", "close": 31.4, "volume": 2618852.0}, {"date": "2021-12-03", "close": 29.24, "volume": 2248032.0}, {"date": "2021-12-06", "close": 29.17, "volume": 2741490.0}, {"date": "2021-12-07", "close": 31.42, "volume": 2786089.0}, {"date": "2021-12-08", "close": 31.72, "volume": 1805139.0}, {"date": "2021-12-09", "close": 30.42, "volume": 1343551.0}, {"date": "2021-12-10", "close": 29.25, "volume": 1634601.0}, {"date": "2021-12-13", "close": 26.84, "volume": 3439089.0}, {"date": "2021-12-14", "close": 26.19, "volume": 2315304.0}, {"date": "2021-12-15", "close": 26.9, "volume": 3424051.0}, {"date": "2021-12-16", "close": 23.87, "volume": 3687647.0}, {"date": "2021-12-17", "close": 23.68, "volume": 4601278.0}, {"date": "2021-12-20", "close": 23.19, "volume": 2727063.0}, {"date": "2021-12-21", "close": 24.19, "volume": 2643347.0}, {"date": "2021-12-22", "close": 25.55, "volume": 4348270.0}, {"date": "2021-12-23", "close": 25.75, "volume": 2216000.0}, {"date": "2021-12-27", "close": 25.57, "volume": 1595883.0}, {"date": "2021-12-28", "close": 24.78, "volume": 1927147.0}, {"date": "2021-12-29", "close": 24.18, "volume": 2325290.0}, {"date": "2021-12-30", "close": 24.48, "volume": 1499397.0}, {"date": "2021-12-31", "close": 24.18, "volume": 1268872.0}, {"date": "2022-01-03", "close": 25.01, "volume": 2300148.0}, {"date": "2022-01-04", "close": 25.03, "volume": 2346380.0}, {"date": "2022-01-05", "close": 22.95, "volume": 2473893.0}, {"date": "2022-01-06", "close": 22.3, "volume": 3594525.0}, {"date": "2022-01-07", "close": 22.43, "volume": 1634586.0}, {"date": "2022-01-10", "close": 22.03, "volume": 2156962.0}, {"date": "2022-01-11", "close": 24.52, "volume": 3804608.0}, {"date": "2022-01-12", "close": 24.93, "volume": 4280018.0}, {"date": "2022-01-13", "close": 24.43, "volume": 1904626.0}, {"date": "2022-01-14", "close": 24.11, "volume": 2092234.0}, {"date": "2022-01-18", "close": 22.52, "volume": 3081839.0}, {"date": "2022-01-19", "close": 21.92, "volume": 2514572.0}, {"date": "2022-01-20", "close": 21.98, "volume": 2013619.0}, {"date": "2022-01-21", "close": 20.91, "volume": 3033312.0}, {"date": "2022-01-24", "close": 21.06, "volume": 3428843.0}, {"date": "2022-01-25", "close": 21.55, "volume": 3183859.0}, {"date": "2022-01-26", "close": 22.5, "volume": 7334100.0}, {"date": "2022-01-27", "close": 15.92, "volume": 23526420.0}, {"date": "2022-01-28", "close": 16.88, "volume": 8237678.0}, {"date": "2022-01-31", "close": 18.76, "volume": 5081227.0}, {"date": "2022-02-01", "close": 19.43, "volume": 3905614.0}, {"date": "2022-02-02", "close": 18.0, "volume": 3262113.0}, {"date": "2022-02-03", "close": 17.19, "volume": 2875834.0}, {"date": "2022-02-04", "close": 17.54, "volume": 2875311.0}, {"date": "2022-02-07", "close": 17.43, "volume": 1825483.0}, {"date": "2022-02-08", "close": 18.1, "volume": 2548466.0}, {"date": "2022-02-09", "close": 19.08, "volume": 1740580.0}, {"date": "2022-02-10", "close": 18.07, "volume": 2532167.0}, {"date": "2022-02-11", "close": 17.49, "volume": 1870959.0}, {"date": "2022-02-14", "close": 17.32, "volume": 1298783.0}, {"date": "2022-02-15", "close": 18.39, "volume": 2347208.0}, {"date": "2022-02-16", "close": 18.94, "volume": 1764503.0}, {"date": "2022-02-17", "close": 18.02, "volume": 2203135.0}, {"date": "2022-02-18", "close": 17.91, "volume": 2176019.0}, {"date": "2022-02-22", "close": 17.63, "volume": 1941881.0}, {"date": "2022-02-23", "close": 16.82, "volume": 1501190.0}, {"date": "2022-02-24", "close": 18.06, "volume": 2178452.0}, {"date": "2022-02-25", "close": 18.78, "volume": 1753007.0}, {"date": "2022-02-28", "close": 18.58, "volume": 2104640.0}, {"date": "2022-03-01", "close": 17.69, "volume": 2041025.0}, {"date": "2022-03-02", "close": 18.02, "volume": 1710321.0}, {"date": "2022-03-03", "close": 17.09, "volume": 1518464.0}, {"date": "2022-03-04", "close": 15.81, "volume": 1911594.0}, {"date": "2022-03-07", "close": 14.64, "volume": 2103485.0}, {"date": "2022-03-08", "close": 14.71, "volume": 2400172.0}, {"date": "2022-03-09", "close": 15.64, "volume": 2413054.0}, {"date": "2022-03-10", "close": 15.08, "volume": 2314318.0}, {"date": "2022-03-11", "close": 14.24, "volume": 1758965.0}, {"date": "2022-03-14", "close": 13.57, "volume": 3041069.0}, {"date": "2022-03-15", "close": 14.12, "volume": 1852392.0}, {"date": "2022-03-16", "close": 15.36, "volume": 2076213.0}, {"date": "2022-03-17", "close": 16.03, "volume": 1477452.0}, {"date": "2022-03-18", "close": 16.44, "volume": 2108706.0}, {"date": "2022-03-21", "close": 15.95, "volume": 1260761.0}, {"date": "2022-03-22", "close": 16.6, "volume": 1041061.0}, {"date": "2022-03-23", "close": 15.92, "volume": 1779005.0}, {"date": "2022-03-24", "close": 16.2, "volume": 1007352.0}, {"date": "2022-03-25", "close": 15.82, "volume": 1272982.0}, {"date": "2022-03-28", "close": 16.12, "volume": 1691280.0}, {"date": "2022-03-29", "close": 17.21, "volume": 1564745.0}, {"date": "2022-03-30", "close": 16.25, "volume": 2971629.0}, {"date": "2022-03-31", "close": 15.78, "volume": 1318480.0}, {"date": "2022-04-01", "close": 15.65, "volume": 1542858.0}, {"date": "2022-04-04", "close": 15.85, "volume": 1690878.0}, {"date": "2022-04-05", "close": 15.3, "volume": 1825884.0}, {"date": "2022-04-06", "close": 14.54, "volume": 1895878.0}, {"date": "2022-04-07", "close": 14.62, "volume": 1414762.0}, {"date": "2022-04-08", "close": 14.26, "volume": 645214.0}, {"date": "2022-04-11", "close": 13.98, "volume": 2450660.0}, {"date": "2022-04-12", "close": 13.72, "volume": 1202342.0}, {"date": "2022-04-13", "close": 14.02, "volume": 1407772.0}, {"date": "2022-04-14", "close": 13.52, "volume": 1577853.0}, {"date": "2022-04-18", "close": 13.45, "volume": 1541339.0}, {"date": "2022-04-19", "close": 14.15, "volume": 1858563.0}, {"date": "2022-04-20", "close": 14.0, "volume": 2346145.0}, {"date": "2022-04-21", "close": 13.48, "volume": 1521649.0}, {"date": "2022-04-22", "close": 13.37, "volume": 1611840.0}, {"date": "2022-04-25", "close": 14.42, "volume": 2384127.0}, {"date": "2022-04-26", "close": 13.84, "volume": 2914844.0}, {"date": "2022-04-27", "close": 13.75, "volume": 2934265.0}, {"date": "2022-04-28", "close": 16.32, "volume": 7991733.0}, {"date": "2022-04-29", "close": 15.25, "volume": 2666165.0}, {"date": "2022-05-02", "close": 15.7, "volume": 1915871.0}, {"date": "2022-05-03", "close": 15.66, "volume": 1408601.0}, {"date": "2022-05-04", "close": 16.37, "volume": 4463607.0}, {"date": "2022-05-05", "close": 15.42, "volume": 2223344.0}, {"date": "2022-05-06", "close": 14.95, "volume": 1887338.0}, {"date": "2022-05-09", "close": 13.9, "volume": 2349445.0}, {"date": "2022-05-10", "close": 13.14, "volume": 3350579.0}, {"date": "2022-05-11", "close": 13.0, "volume": 2545810.0}, {"date": "2022-05-12", "close": 13.16, "volume": 3104448.0}, {"date": "2022-05-13", "close": 14.18, "volume": 2122799.0}, {"date": "2022-05-16", "close": 13.53, "volume": 2244103.0}, {"date": "2022-05-17", "close": 14.08, "volume": 2307280.0}, {"date": "2022-05-18", "close": 13.19, "volume": 2266239.0}, {"date": "2022-05-19", "close": 13.38, "volume": 1596658.0}, {"date": "2022-05-20", "close": 13.08, "volume": 1599288.0}, {"date": "2022-05-23", "close": 13.4, "volume": 1378213.0}, {"date": "2022-05-24", "close": 12.71, "volume": 2036848.0}, {"date": "2022-05-25", "close": 13.52, "volume": 1955718.0}, {"date": "2022-05-26", "close": 14.13, "volume": 2472943.0}, {"date": "2022-05-27", "close": 15.64, "volume": 2586064.0}, {"date": "2022-05-31", "close": 15.72, "volume": 2104277.0}, {"date": "2022-06-01", "close": 15.39, "volume": 1603363.0}, {"date": "2022-06-02", "close": 16.1, "volume": 1377584.0}, {"date": "2022-06-03", "close": 15.67, "volume": 898807.0}, {"date": "2022-06-06", "close": 15.83, "volume": 976800.0}, {"date": "2022-06-07", "close": 16.41, "volume": 1460295.0}, {"date": "2022-06-08", "close": 15.89, "volume": 1123514.0}, {"date": "2022-06-09", "close": 14.99, "volume": 1127483.0}, {"date": "2022-06-10", "close": 14.07, "volume": 1189517.0}, {"date": "2022-06-13", "close": 12.97, "volume": 1726456.0}, {"date": "2022-06-14", "close": 13.0, "volume": 1458324.0}, {"date": "2022-06-15", "close": 13.2, "volume": 1819404.0}, {"date": "2022-06-16", "close": 11.85, "volume": 1932428.0}, {"date": "2022-06-17", "close": 12.18, "volume": 2238245.0}, {"date": "2022-06-21", "close": 12.54, "volume": 1366961.0}, {"date": "2022-06-22", "close": 12.34, "volume": 1421942.0}, {"date": "2022-06-23", "close": 12.38, "volume": 1426961.0}, {"date": "2022-06-24", "close": 13.07, "volume": 2340054.0}, {"date": "2022-06-27", "close": 13.01, "volume": 1094676.0}, {"date": "2022-06-28", "close": 12.76, "volume": 1939640.0}, {"date": "2022-06-29", "close": 12.14, "volume": 2018652.0}, {"date": "2022-06-30", "close": 11.69, "volume": 2201873.0}, {"date": "2022-07-01", "close": 11.83, "volume": 1535313.0}, {"date": "2022-07-05", "close": 12.22, "volume": 2281141.0}, {"date": "2022-07-06", "close": 12.41, "volume": 1714137.0}, {"date": "2022-07-07", "close": 12.97, "volume": 1749057.0}, {"date": "2022-07-08", "close": 12.66, "volume": 1960677.0}, {"date": "2022-07-11", "close": 12.29, "volume": 998226.0}, {"date": "2022-07-12", "close": 12.4, "volume": 1412047.0}, {"date": "2022-07-13", "close": 12.48, "volume": 903370.0}, {"date": "2022-07-14", "close": 12.22, "volume": 1065056.0}, {"date": "2022-07-15", "close": 12.91, "volume": 1434230.0}, {"date": "2022-07-18", "close": 13.32, "volume": 1037401.0}, {"date": "2022-07-19", "close": 14.19, "volume": 2312040.0}, {"date": "2022-07-20", "close": 14.7, "volume": 3051959.0}, {"date": "2022-07-21", "close": 14.58, "volume": 1227486.0}, {"date": "2022-07-22", "close": 14.53, "volume": 1472434.0}, {"date": "2022-07-25", "close": 14.77, "volume": 1374707.0}, {"date": "2022-07-26", "close": 14.24, "volume": 2322850.0}, {"date": "2022-07-27", "close": 15.21, "volume": 2606611.0}, {"date": "2022-07-28", "close": 13.87, "volume": 6278238.0}, {"date": "2022-07-29", "close": 13.85, "volume": 2204768.0}, {"date": "2022-08-01", "close": 13.92, "volume": 1806054.0}, {"date": "2022-08-02", "close": 13.7, "volume": 1691659.0}, {"date": "2022-08-03", "close": 14.9, "volume": 2503198.0}, {"date": "2022-08-04", "close": 15.16, "volume": 1256203.0}, {"date": "2022-08-05", "close": 14.89, "volume": 1704805.0}, {"date": "2022-08-08", "close": 15.01, "volume": 1602488.0}, {"date": "2022-08-09", "close": 14.37, "volume": 1720607.0}, {"date": "2022-08-10", "close": 15.23, "volume": 2213591.0}, {"date": "2022-08-11", "close": 15.01, "volume": 1724889.0}, {"date": "2022-08-12", "close": 15.44, "volume": 1142382.0}, {"date": "2022-08-15", "close": 15.56, "volume": 971149.0}, {"date": "2022-08-16", "close": 15.7, "volume": 1235282.0}, {"date": "2022-08-17", "close": 15.25, "volume": 1664469.0}, {"date": "2022-08-18", "close": 15.17, "volume": 891117.0}, {"date": "2022-08-19", "close": 14.33, "volume": 1123396.0}, {"date": "2022-08-22", "close": 13.88, "volume": 1082904.0}, {"date": "2022-08-23", "close": 13.77, "volume": 756709.0}, {"date": "2022-08-24", "close": 14.01, "volume": 798596.0}, {"date": "2022-08-25", "close": 14.57, "volume": 798198.0}, {"date": "2022-08-26", "close": 13.82, "volume": 1620974.0}, {"date": "2022-08-29", "close": 13.65, "volume": 1026795.0}, {"date": "2022-08-30", "close": 13.46, "volume": 1067142.0}, {"date": "2022-08-31", "close": 13.07, "volume": 1378137.0}, {"date": "2022-09-01", "close": 12.92, "volume": 1867803.0}, {"date": "2022-09-02", "close": 12.7, "volume": 1449086.0}, {"date": "2022-09-06", "close": 12.59, "volume": 1220931.0}, {"date": "2022-09-07", "close": 13.06, "volume": 997524.0}, {"date": "2022-09-08", "close": 13.22, "volume": 955119.0}, {"date": "2022-09-09", "close": 13.9, "volume": 1202515.0}, {"date": "2022-09-12", "close": 14.04, "volume": 911896.0}, {"date": "2022-09-13", "close": 12.94, "volume": 1320861.0}, {"date": "2022-09-14", "close": 12.77, "volume": 1507859.0}, {"date": "2022-09-15", "close": 12.94, "volume": 1230803.0}, {"date": "2022-09-16", "close": 12.66, "volume": 1273611.0}, {"date": "2022-09-19", "close": 12.67, "volume": 1216425.0}, {"date": "2022-09-20", "close": 12.32, "volume": 1380926.0}, {"date": "2022-09-21", "close": 12.21, "volume": 1380422.0}, {"date": "2022-09-22", "close": 11.56, "volume": 1761484.0}, {"date": "2022-09-23", "close": 11.39, "volume": 1706907.0}, {"date": "2022-09-26", "close": 11.12, "volume": 1607259.0}, {"date": "2022-09-27", "close": 11.22, "volume": 1146800.0}, {"date": "2022-09-28", "close": 11.61, "volume": 1519077.0}, {"date": "2022-09-29", "close": 11.01, "volume": 1897129.0}, {"date": "2022-09-30", "close": 11.05, "volume": 2334912.0}, {"date": "2022-10-03", "close": 11.64, "volume": 1568711.0}, {"date": "2022-10-04", "close": 12.09, "volume": 3054444.0}, {"date": "2022-10-05", "close": 12.15, "volume": 1415916.0}, {"date": "2022-10-06", "close": 12.11, "volume": 1070780.0}, {"date": "2022-10-07", "close": 11.36, "volume": 1403586.0}, {"date": "2022-10-10", "close": 11.39, "volume": 1439565.0}, {"date": "2022-10-11", "close": 11.62, "volume": 1393873.0}, {"date": "2022-10-12", "close": 11.58, "volume": 1167006.0}, {"date": "2022-10-13", "close": 11.36, "volume": 3490529.0}, {"date": "2022-10-14", "close": 10.95, "volume": 2189060.0}, {"date": "2022-10-17", "close": 11.79, "volume": 1760235.0}, {"date": "2022-10-18", "close": 12.02, "volume": 1405456.0}, {"date": "2022-10-19", "close": 11.32, "volume": 1274988.0}, {"date": "2022-10-20", "close": 11.29, "volume": 1215403.0}, {"date": "2022-10-21", "close": 11.33, "volume": 1526425.0}, {"date": "2022-10-24", "close": 11.11, "volume": 2111964.0}, {"date": "2022-10-25", "close": 11.78, "volume": 2693439.0}, {"date": "2022-10-26", "close": 11.66, "volume": 4075666.0}, {"date": "2022-10-27", "close": 10.54, "volume": 4354892.0}, {"date": "2022-10-28", "close": 10.76, "volume": 3625539.0}, {"date": "2022-10-31", "close": 10.64, "volume": 2709082.0}, {"date": "2022-11-01", "close": 10.34, "volume": 2530448.0}, {"date": "2022-11-02", "close": 9.82, "volume": 2111447.0}, {"date": "2022-11-03", "close": 9.35, "volume": 2279416.0}, {"date": "2022-11-04", "close": 9.61, "volume": 1903140.0}, {"date": "2022-11-07", "close": 9.86, "volume": 2918651.0}, {"date": "2022-11-08", "close": 9.64, "volume": 1698880.0}, {"date": "2022-11-09", "close": 9.66, "volume": 1996528.0}, {"date": "2022-11-10", "close": 11.16, "volume": 3614424.0}, {"date": "2022-11-11", "close": 11.43, "volume": 2188304.0}, {"date": "2022-11-14", "close": 10.84, "volume": 1679684.0}, {"date": "2022-11-15", "close": 11.08, "volume": 1628763.0}, {"date": "2022-11-16", "close": 10.71, "volume": 1323885.0}, {"date": "2022-11-17", "close": 10.47, "volume": 976399.0}, {"date": "2022-11-18", "close": 10.31, "volume": 861188.0}, {"date": "2022-11-21", "close": 10.18, "volume": 871863.0}, {"date": "2022-11-22", "close": 10.39, "volume": 1006553.0}, {"date": "2022-11-23", "close": 10.54, "volume": 736674.0}, {"date": "2022-11-25", "close": 10.56, "volume": 401293.0}, {"date": "2022-11-28", "close": 10.06, "volume": 2000257.0}, {"date": "2022-11-29", "close": 10.26, "volume": 859674.0}, {"date": "2022-11-30", "close": 10.31, "volume": 1532594.0}, {"date": "2022-12-01", "close": 10.24, "volume": 1034675.0}, {"date": "2022-12-02", "close": 10.18, "volume": 1111010.0}, {"date": "2022-12-05", "close": 9.88, "volume": 1283618.0}, {"date": "2022-12-06", "close": 9.56, "volume": 1425511.0}, {"date": "2022-12-07", "close": 9.48, "volume": 969098.0}, {"date": "2022-12-08", "close": 9.46, "volume": 912355.0}, {"date": "2022-12-09", "close": 9.39, "volume": 747909.0}, {"date": "2022-12-12", "close": 9.53, "volume": 1220588.0}, {"date": "2022-12-13", "close": 9.45, "volume": 2555785.0}, {"date": "2022-12-14", "close": 9.38, "volume": 1194181.0}, {"date": "2022-12-15", "close": 9.07, "volume": 1455770.0}, {"date": "2022-12-16", "close": 8.98, "volume": 1863354.0}, {"date": "2022-12-19", "close": 8.62, "volume": 1864643.0}, {"date": "2022-12-20", "close": 8.65, "volume": 1191319.0}, {"date": "2022-12-21", "close": 8.71, "volume": 1194813.0}, {"date": "2022-12-22", "close": 8.64, "volume": 1857635.0}, {"date": "2022-12-23", "close": 8.67, "volume": 1000906.0}, {"date": "2022-12-27", "close": 8.48, "volume": 1044508.0}, {"date": "2022-12-28", "close": 8.35, "volume": 1625542.0}, {"date": "2022-12-29", "close": 8.62, "volume": 1139027.0}, {"date": "2022-12-30", "close": 8.8, "volume": 1399740.0}, {"date": "2023-01-03", "close": 8.46, "volume": 2065319.0}, {"date": "2023-01-04", "close": 8.66, "volume": 1081240.0}, {"date": "2023-01-05", "close": 8.52, "volume": 1222727.0}, {"date": "2023-01-06", "close": 8.59, "volume": 1503517.0}, {"date": "2023-01-09", "close": 8.69, "volume": 1280244.0}, {"date": "2023-01-10", "close": 8.76, "volume": 939183.0}, {"date": "2023-01-11", "close": 9.26, "volume": 1784311.0}, {"date": "2023-01-12", "close": 9.46, "volume": 1281729.0}, {"date": "2023-01-13", "close": 9.58, "volume": 2261302.0}, {"date": "2023-01-17", "close": 10.1, "volume": 2233575.0}, {"date": "2023-01-18", "close": 9.81, "volume": 2044685.0}, {"date": "2023-01-19", "close": 9.66, "volume": 1662020.0}, {"date": "2023-01-20", "close": 10.32, "volume": 1653382.0}, {"date": "2023-01-23", "close": 10.86, "volume": 1956918.0}, {"date": "2023-01-24", "close": 10.24, "volume": 1468739.0}, {"date": "2023-01-25", "close": 10.34, "volume": 2952552.0}, {"date": "2023-01-26", "close": 9.17, "volume": 9276518.0}, {"date": "2023-01-27", "close": 9.8, "volume": 3615549.0}, {"date": "2023-01-30", "close": 9.47, "volume": 2278741.0}, {"date": "2023-01-31", "close": 9.69, "volume": 1844856.0}, {"date": "2023-02-01", "close": 9.82, "volume": 4261804.0}, {"date": "2023-02-02", "close": 10.45, "volume": 3164053.0}, {"date": "2023-02-03", "close": 10.09, "volume": 3518173.0}, {"date": "2023-02-06", "close": 9.5, "volume": 1883102.0}, {"date": "2023-02-07", "close": 10.27, "volume": 2252237.0}, {"date": "2023-02-08", "close": 9.98, "volume": 1412941.0}, {"date": "2023-02-09", "close": 9.86, "volume": 1830662.0}, {"date": "2023-02-10", "close": 9.86, "volume": 2168440.0}, {"date": "2023-02-13", "close": 10.0, "volume": 1846165.0}, {"date": "2023-02-14", "close": 10.09, "volume": 1683376.0}, {"date": "2023-02-15", "close": 10.41, "volume": 2159318.0}, {"date": "2023-02-16", "close": 10.05, "volume": 2683260.0}, {"date": "2023-02-17", "close": 9.92, "volume": 2515993.0}, {"date": "2023-02-21", "close": 9.45, "volume": 1351014.0}, {"date": "2023-02-22", "close": 9.58, "volume": 1461239.0}, {"date": "2023-02-23", "close": 9.72, "volume": 1260542.0}, {"date": "2023-02-24", "close": 9.61, "volume": 981931.0}, {"date": "2023-02-27", "close": 9.36, "volume": 961102.0}, {"date": "2023-02-28", "close": 9.4, "volume": 1610278.0}, {"date": "2023-03-01", "close": 9.45, "volume": 1141885.0}, {"date": "2023-03-02", "close": 9.32, "volume": 1201777.0}, {"date": "2023-03-03", "close": 9.4, "volume": 1769548.0}, {"date": "2023-03-06", "close": 8.99, "volume": 1296135.0}, {"date": "2023-03-07", "close": 8.86, "volume": 1395649.0}, {"date": "2023-03-08", "close": 8.83, "volume": 939073.0}, {"date": "2023-03-09", "close": 8.26, "volume": 1337416.0}, {"date": "2023-03-10", "close": 7.63, "volume": 3328259.0}, {"date": "2023-03-13", "close": 7.33, "volume": 3208623.0}, {"date": "2023-03-14", "close": 7.21, "volume": 2894302.0}, {"date": "2023-03-15", "close": 7.02, "volume": 2518557.0}, {"date": "2023-03-16", "close": 7.12, "volume": 2093472.0}, {"date": "2023-03-17", "close": 6.63, "volume": 3083993.0}, {"date": "2023-03-20", "close": 6.66, "volume": 2364372.0}, {"date": "2023-03-21", "close": 7.05, "volume": 2496794.0}, {"date": "2023-03-22", "close": 6.76, "volume": 2776621.0}, {"date": "2023-03-23", "close": 6.72, "volume": 2286577.0}, {"date": "2023-03-24", "close": 6.79, "volume": 1236328.0}, {"date": "2023-03-27", "close": 6.88, "volume": 1778796.0}, {"date": "2023-03-28", "close": 6.93, "volume": 4474942.0}, {"date": "2023-03-29", "close": 7.14, "volume": 1717971.0}, {"date": "2023-03-30", "close": 7.09, "volume": 1953057.0}, {"date": "2023-03-31", "close": 7.21, "volume": 2549137.0}, {"date": "2023-04-03", "close": 7.01, "volume": 2020936.0}, {"date": "2023-04-04", "close": 6.82, "volume": 1259754.0}, {"date": "2023-04-05", "close": 6.71, "volume": 2001592.0}, {"date": "2023-04-06", "close": 6.75, "volume": 1529220.0}, {"date": "2023-04-10", "close": 6.86, "volume": 2138116.0}, {"date": "2023-04-11", "close": 7.15, "volume": 3233925.0}, {"date": "2023-04-12", "close": 7.06, "volume": 1965198.0}, {"date": "2023-04-13", "close": 7.22, "volume": 1548514.0}, {"date": "2023-04-14", "close": 7.19, "volume": 1318164.0}, {"date": "2023-04-17", "close": 7.25, "volume": 1222463.0}, {"date": "2023-04-18", "close": 7.2, "volume": 2453377.0}, {"date": "2023-04-19", "close": 7.41, "volume": 2064575.0}, {"date": "2023-04-20", "close": 7.22, "volume": 1795148.0}, {"date": "2023-04-21", "close": 7.25, "volume": 1551395.0}, {"date": "2023-04-24", "close": 7.31, "volume": 1503847.0}, {"date": "2023-04-25", "close": 7.16, "volume": 1371837.0}, {"date": "2023-04-26", "close": 7.04, "volume": 4202190.0}, {"date": "2023-04-27", "close": 7.12, "volume": 3673778.0}, {"date": "2023-04-28", "close": 7.18, "volume": 2290609.0}, {"date": "2023-05-01", "close": 7.33, "volume": 1674631.0}, {"date": "2023-05-02", "close": 6.65, "volume": 2738902.0}, {"date": "2023-05-03", "close": 6.65, "volume": 2270345.0}, {"date": "2023-05-04", "close": 6.51, "volume": 2281043.0}, {"date": "2023-05-05", "close": 6.79, "volume": 1568789.0}, {"date": "2023-05-08", "close": 6.87, "volume": 2883163.0}, {"date": "2023-05-09", "close": 6.86, "volume": 1783864.0}, {"date": "2023-05-10", "close": 7.07, "volume": 1778381.0}, {"date": "2023-05-11", "close": 7.05, "volume": 1170859.0}, {"date": "2023-05-12", "close": 7.13, "volume": 1679602.0}, {"date": "2023-05-15", "close": 7.44, "volume": 1381170.0}, {"date": "2023-05-16", "close": 7.38, "volume": 1519809.0}, {"date": "2023-05-17", "close": 7.8, "volume": 2123751.0}, {"date": "2023-05-18", "close": 8.09, "volume": 1599037.0}, {"date": "2023-05-19", "close": 7.88, "volume": 1358308.0}, {"date": "2023-05-22", "close": 8.12, "volume": 1763085.0}, {"date": "2023-05-23", "close": 8.29, "volume": 2206897.0}, {"date": "2023-05-24", "close": 8.1, "volume": 928282.0}, {"date": "2023-05-25", "close": 8.01, "volume": 986449.0}, {"date": "2023-05-26", "close": 8.14, "volume": 925955.0}, {"date": "2023-05-30", "close": 8.22, "volume": 1895510.0}, {"date": "2023-05-31", "close": 8.2, "volume": 2169210.0}, {"date": "2023-06-01", "close": 8.29, "volume": 1000741.0}, {"date": "2023-06-02", "close": 8.83, "volume": 2202786.0}, {"date": "2023-06-05", "close": 8.77, "volume": 835977.0}, {"date": "2023-06-06", "close": 9.34, "volume": 1768691.0}, {"date": "2023-06-07", "close": 9.44, "volume": 1653839.0}, {"date": "2023-06-08", "close": 9.34, "volume": 2124890.0}, {"date": "2023-06-09", "close": 9.2, "volume": 1660687.0}, {"date": "2023-06-12", "close": 9.5, "volume": 1558277.0}, {"date": "2023-06-13", "close": 9.52, "volume": 1234044.0}, {"date": "2023-06-14", "close": 9.41, "volume": 1650436.0}, {"date": "2023-06-15", "close": 9.64, "volume": 1909969.0}, {"date": "2023-06-16", "close": 9.87, "volume": 3618549.0}, {"date": "2023-06-20", "close": 10.09, "volume": 1928806.0}, {"date": "2023-06-21", "close": 9.77, "volume": 1168313.0}, {"date": "2023-06-22", "close": 9.51, "volume": 1219510.0}, {"date": "2023-06-23", "close": 9.37, "volume": 1525053.0}, {"date": "2023-06-26", "close": 9.31, "volume": 1083655.0}, {"date": "2023-06-27", "close": 9.65, "volume": 917476.0}, {"date": "2023-06-28", "close": 9.94, "volume": 844078.0}, {"date": "2023-06-29", "close": 9.94, "volume": 1072513.0}, {"date": "2023-06-30", "close": 9.75, "volume": 1291445.0}, {"date": "2023-07-03", "close": 9.92, "volume": 472276.0}, {"date": "2023-07-05", "close": 9.64, "volume": 1159820.0}, {"date": "2023-07-06", "close": 9.35, "volume": 1656670.0}, {"date": "2023-07-07", "close": 9.5, "volume": 1068036.0}, {"date": "2023-07-10", "close": 9.6, "volume": 880675.0}, {"date": "2023-07-11", "close": 9.76, "volume": 1184789.0}, {"date": "2023-07-12", "close": 10.02, "volume": 1272397.0}, {"date": "2023-07-13", "close": 10.12, "volume": 907566.0}, {"date": "2023-07-14", "close": 9.88, "volume": 963107.0}, {"date": "2023-07-17", "close": 10.33, "volume": 1469727.0}, {"date": "2023-07-18", "close": 10.42, "volume": 2081533.0}, {"date": "2023-07-19", "close": 10.78, "volume": 3015340.0}, {"date": "2023-07-20", "close": 10.33, "volume": 1863995.0}, {"date": "2023-07-21", "close": 10.22, "volume": 1005294.0}, {"date": "2023-07-24", "close": 10.2, "volume": 1408372.0}, {"date": "2023-07-25", "close": 10.12, "volume": 1370299.0}, {"date": "2023-07-26", "close": 10.13, "volume": 2384565.0}, {"date": "2023-07-27", "close": 8.04, "volume": 8278000.0}, {"date": "2023-07-28", "close": 8.4, "volume": 4190206.0}, {"date": "2023-07-31", "close": 8.39, "volume": 3669170.0}, {"date": "2023-08-01", "close": 8.1, "volume": 3963404.0}, {"date": "2023-08-02", "close": 7.73, "volume": 2913386.0}, {"date": "2023-08-03", "close": 7.59, "volume": 2382497.0}, {"date": "2023-08-04", "close": 7.58, "volume": 1723041.0}, {"date": "2023-08-07", "close": 7.74, "volume": 2118744.0}, {"date": "2023-08-08", "close": 7.57, "volume": 1262395.0}, {"date": "2023-08-09", "close": 7.59, "volume": 2040229.0}, {"date": "2023-08-10", "close": 7.47, "volume": 1372460.0}, {"date": "2023-08-11", "close": 7.37, "volume": 1210063.0}, {"date": "2023-08-14", "close": 7.24, "volume": 1506105.0}, {"date": "2023-08-15", "close": 7.14, "volume": 2767169.0}, {"date": "2023-08-16", "close": 6.85, "volume": 2867961.0}, {"date": "2023-08-17", "close": 6.72, "volume": 1990650.0}, {"date": "2023-08-18", "close": 6.71, "volume": 2032711.0}, {"date": "2023-08-21", "close": 6.47, "volume": 1810734.0}, {"date": "2023-08-22", "close": 6.28, "volume": 2744875.0}, {"date": "2023-08-23", "close": 6.4, "volume": 2844875.0}, {"date": "2023-08-24", "close": 6.88, "volume": 2591597.0}, {"date": "2023-08-25", "close": 6.83, "volume": 2222239.0}, {"date": "2023-08-28", "close": 6.84, "volume": 1560414.0}, {"date": "2023-08-29", "close": 6.97, "volume": 1501438.0}, {"date": "2023-08-30", "close": 7.07, "volume": 1022581.0}, {"date": "2023-08-31", "close": 6.96, "volume": 1089238.0}, {"date": "2023-09-01", "close": 7.01, "volume": 961510.0}, {"date": "2023-09-05", "close": 6.96, "volume": 1008479.0}, {"date": "2023-09-06", "close": 6.94, "volume": 1572985.0}, {"date": "2023-09-07", "close": 6.85, "volume": 1428956.0}, {"date": "2023-09-08", "close": 6.86, "volume": 783770.0}, {"date": "2023-09-11", "close": 6.75, "volume": 1277479.0}, {"date": "2023-09-12", "close": 6.63, "volume": 1083609.0}, {"date": "2023-09-13", "close": 6.61, "volume": 870766.0}, {"date": "2023-09-14", "close": 6.83, "volume": 900261.0}, {"date": "2023-09-15", "close": 6.8, "volume": 1608724.0}, {"date": "2023-09-18", "close": 6.55, "volume": 862339.0}, {"date": "2023-09-19", "close": 6.61, "volume": 1004149.0}, {"date": "2023-09-20", "close": 6.41, "volume": 856034.0}, {"date": "2023-09-21", "close": 6.26, "volume": 970553.0}, {"date": "2023-09-22", "close": 6.13, "volume": 1349644.0}, {"date": "2023-09-25", "close": 6.14, "volume": 1130950.0}, {"date": "2023-09-26", "close": 6.01, "volume": 1860630.0}, {"date": "2023-09-27", "close": 6.03, "volume": 1376591.0}, {"date": "2023-09-28", "close": 6.07, "volume": 972122.0}, {"date": "2023-09-29", "close": 6.1, "volume": 835332.0}, {"date": "2023-10-02", "close": 6.03, "volume": 958651.0}, {"date": "2023-10-03", "close": 5.7, "volume": 1391578.0}, {"date": "2023-10-04", "close": 5.69, "volume": 896320.0}, {"date": "2023-10-05", "close": 5.74, "volume": 913844.0}, {"date": "2023-10-06", "close": 5.7, "volume": 1376551.0}, {"date": "2023-10-09", "close": 5.77, "volume": 1086746.0}, {"date": "2023-10-10", "close": 5.84, "volume": 822490.0}, {"date": "2023-10-11", "close": 5.82, "volume": 607444.0}, {"date": "2023-10-12", "close": 5.46, "volume": 1798629.0}, {"date": "2023-10-13", "close": 5.4, "volume": 1670515.0}, {"date": "2023-10-16", "close": 5.48, "volume": 804102.0}, {"date": "2023-10-17", "close": 5.66, "volume": 945429.0}, {"date": "2023-10-18", "close": 5.39, "volume": 819230.0}, {"date": "2023-10-19", "close": 5.35, "volume": 744128.0}, {"date": "2023-10-20", "close": 5.31, "volume": 1329163.0}, {"date": "2023-10-23", "close": 5.32, "volume": 1017870.0}, {"date": "2023-10-24", "close": 5.32, "volume": 1271627.0}, {"date": "2023-10-25", "close": 5.18, "volume": 2462787.0}, {"date": "2023-10-26", "close": 5.01, "volume": 4107677.0}, {"date": "2023-10-27", "close": 5.14, "volume": 1733995.0}, {"date": "2023-10-30", "close": 5.07, "volume": 1666125.0}, {"date": "2023-10-31", "close": 5.19, "volume": 1528360.0}, {"date": "2023-11-01", "close": 5.25, "volume": 1622153.0}, {"date": "2023-11-02", "close": 5.56, "volume": 2313264.0}, {"date": "2023-11-03", "close": 5.95, "volume": 1939587.0}, {"date": "2023-11-06", "close": 5.73, "volume": 1122579.0}, {"date": "2023-11-07", "close": 5.66, "volume": 1013757.0}, {"date": "2023-11-08", "close": 5.49, "volume": 791904.0}, {"date": "2023-11-09", "close": 5.33, "volume": 1003169.0}, {"date": "2023-11-10", "close": 5.2, "volume": 1175927.0}, {"date": "2023-11-13", "close": 5.19, "volume": 992332.0}, {"date": "2023-11-14", "close": 5.66, "volume": 1235155.0}, {"date": "2023-11-15", "close": 5.74, "volume": 984698.0}, {"date": "2023-11-16", "close": 5.39, "volume": 867596.0}, {"date": "2023-11-17", "close": 5.56, "volume": 951851.0}, {"date": "2023-11-20", "close": 5.62, "volume": 1105924.0}, {"date": "2023-11-21", "close": 5.48, "volume": 1214152.0}, {"date": "2023-11-22", "close": 5.61, "volume": 616304.0}, {"date": "2023-11-24", "close": 5.61, "volume": 371662.0}, {"date": "2023-11-27", "close": 5.58, "volume": 809674.0}, {"date": "2023-11-28", "close": 6.27, "volume": 3357310.0}, {"date": "2023-11-29", "close": 6.38, "volume": 1970008.0}, {"date": "2023-11-30", "close": 6.3, "volume": 1283125.0}, {"date": "2023-12-01", "close": 6.75, "volume": 1140938.0}, {"date": "2023-12-04", "close": 6.79, "volume": 1312125.0}, {"date": "2023-12-05", "close": 6.7, "volume": 1188182.0}, {"date": "2023-12-06", "close": 6.7, "volume": 1478700.0}, {"date": "2023-12-07", "close": 6.83, "volume": 864351.0}, {"date": "2023-12-08", "close": 6.9, "volume": 1702213.0}, {"date": "2023-12-11", "close": 6.89, "volume": 1176766.0}, {"date": "2023-12-12", "close": 6.72, "volume": 1000066.0}, {"date": "2023-12-13", "close": 7.38, "volume": 3132252.0}, {"date": "2023-12-14", "close": 8.34, "volume": 4758783.0}, {"date": "2023-12-15", "close": 8.3, "volume": 4839337.0}, {"date": "2023-12-18", "close": 8.42, "volume": 1707091.0}, {"date": "2023-12-19", "close": 8.66, "volume": 1704043.0}, {"date": "2023-12-20", "close": 8.46, "volume": 1486494.0}, {"date": "2023-12-21", "close": 8.74, "volume": 1992649.0}, {"date": "2023-12-22", "close": 8.66, "volume": 1287291.0}, {"date": "2023-12-26", "close": 8.91, "volume": 1858619.0}, {"date": "2023-12-27", "close": 8.97, "volume": 1003085.0}, {"date": "2023-12-28", "close": 8.91, "volume": 1270088.0}, {"date": "2023-12-29", "close": 8.74, "volume": 1176208.0}, {"date": "2024-01-02", "close": 8.66, "volume": 1708323.0}, {"date": "2024-01-03", "close": 8.47, "volume": 2024688.0}, {"date": "2024-01-04", "close": 8.5, "volume": 1178080.0}, {"date": "2024-01-05", "close": 8.56, "volume": 1261010.0}, {"date": "2024-01-08", "close": 8.84, "volume": 1951486.0}, {"date": "2024-01-09", "close": 8.72, "volume": 1885654.0}, {"date": "2024-01-10", "close": 8.61, "volume": 1427180.0}, {"date": "2024-01-11", "close": 8.5, "volume": 2979421.0}, {"date": "2024-01-12", "close": 8.29, "volume": 1475929.0}, {"date": "2024-01-16", "close": 8.01, "volume": 1455193.0}, {"date": "2024-01-17", "close": 7.84, "volume": 2061264.0}, {"date": "2024-01-18", "close": 7.72, "volume": 1421952.0}, {"date": "2024-01-19", "close": 7.95, "volume": 945551.0}, {"date": "2024-01-22", "close": 8.46, "volume": 1804101.0}, {"date": "2024-01-23", "close": 8.6, "volume": 1924324.0}, {"date": "2024-01-24", "close": 8.66, "volume": 1735066.0}, {"date": "2024-01-25", "close": 8.82, "volume": 1728030.0}, {"date": "2024-01-26", "close": 8.9, "volume": 1483493.0}, {"date": "2024-01-29", "close": 9.0, "volume": 3033866.0}, {"date": "2024-01-30", "close": 8.74, "volume": 3377693.0}, {"date": "2024-01-31", "close": 9.02, "volume": 6559227.0}, {"date": "2024-02-01", "close": 8.68, "volume": 2716552.0}, {"date": "2024-02-02", "close": 9.04, "volume": 2694098.0}, {"date": "2024-02-05", "close": 8.73, "volume": 1692622.0}, {"date": "2024-02-06", "close": 8.68, "volume": 1224996.0}, {"date": "2024-02-07", "close": 8.49, "volume": 1006481.0}, {"date": "2024-02-08", "close": 8.59, "volume": 1138887.0}, {"date": "2024-02-09", "close": 8.63, "volume": 859380.0}, {"date": "2024-02-12", "close": 8.87, "volume": 1675867.0}, {"date": "2024-02-13", "close": 8.48, "volume": 2105253.0}, {"date": "2024-02-14", "close": 8.66, "volume": 1387110.0}, {"date": "2024-02-15", "close": 8.88, "volume": 1158269.0}, {"date": "2024-02-16", "close": 8.71, "volume": 1289329.0}, {"date": "2024-02-20", "close": 8.36, "volume": 1344826.0}, {"date": "2024-02-21", "close": 8.19, "volume": 1637544.0}, {"date": "2024-02-22", "close": 7.96, "volume": 1575852.0}, {"date": "2024-02-23", "close": 8.15, "volume": 1501934.0}, {"date": "2024-02-26", "close": 8.12, "volume": 947301.0}, {"date": "2024-02-27", "close": 8.3, "volume": 744653.0}, {"date": "2024-02-28", "close": 8.03, "volume": 1199816.0}, {"date": "2024-02-29", "close": 8.11, "volume": 908083.0}, {"date": "2024-03-01", "close": 8.21, "volume": 1255244.0}, {"date": "2024-03-04", "close": 8.04, "volume": 824777.0}, {"date": "2024-03-05", "close": 7.99, "volume": 929559.0}, {"date": "2024-03-06", "close": 7.98, "volume": 904290.0}, {"date": "2024-03-07", "close": 8.0, "volume": 886933.0}, {"date": "2024-03-08", "close": 8.07, "volume": 836362.0}, {"date": "2024-03-11", "close": 7.99, "volume": 830606.0}, {"date": "2024-03-12", "close": 7.82, "volume": 1145128.0}, {"date": "2024-03-13", "close": 7.99, "volume": 1368149.0}, {"date": "2024-03-14", "close": 7.77, "volume": 1014530.0}, {"date": "2024-03-15", "close": 7.76, "volume": 1204899.0}, {"date": "2024-03-18", "close": 7.72, "volume": 637630.0}, {"date": "2024-03-19", "close": 7.71, "volume": 688512.0}, {"date": "2024-03-20", "close": 8.25, "volume": 1486107.0}, {"date": "2024-03-21", "close": 8.55, "volume": 1003865.0}, {"date": "2024-03-22", "close": 8.46, "volume": 974820.0}, {"date": "2024-03-25", "close": 8.44, "volume": 570684.0}, {"date": "2024-03-26", "close": 8.43, "volume": 917693.0}, {"date": "2024-03-27", "close": 8.68, "volume": 691805.0}, {"date": "2024-03-28", "close": 8.79, "volume": 2086796.0}, {"date": "2024-04-01", "close": 8.76, "volume": 1359225.0}, {"date": "2024-04-02", "close": 8.7, "volume": 1126921.0}, {"date": "2024-04-03", "close": 8.74, "volume": 2387199.0}, {"date": "2024-04-04", "close": 8.44, "volume": 2117079.0}, {"date": "2024-04-05", "close": 8.48, "volume": 704755.0}, {"date": "2024-04-08", "close": 8.68, "volume": 449340.0}, {"date": "2024-04-09", "close": 8.81, "volume": 629142.0}, {"date": "2024-04-10", "close": 8.33, "volume": 1189670.0}, {"date": "2024-04-11", "close": 8.27, "volume": 850545.0}, {"date": "2024-04-12", "close": 8.09, "volume": 718678.0}, {"date": "2024-04-15", "close": 7.8, "volume": 1202662.0}, {"date": "2024-04-16", "close": 7.68, "volume": 1149804.0}, {"date": "2024-04-17", "close": 7.61, "volume": 882700.0}, {"date": "2024-04-18", "close": 7.61, "volume": 1444902.0}, {"date": "2024-04-19", "close": 7.9, "volume": 1340179.0}, {"date": "2024-04-22", "close": 8.09, "volume": 943917.0}, {"date": "2024-04-23", "close": 8.2, "volume": 1166869.0}, {"date": "2024-04-24", "close": 8.19, "volume": 1514665.0}, {"date": "2024-04-25", "close": 8.02, "volume": 598040.0}, {"date": "2024-04-26", "close": 8.1, "volume": 548462.0}, {"date": "2024-04-29", "close": 7.81, "volume": 1538617.0}, {"date": "2024-04-30", "close": 7.52, "volume": 2865947.0}, {"date": "2024-05-01", "close": 9.0, "volume": 4477358.0}, {"date": "2024-05-02", "close": 9.33, "volume": 2507606.0}, {"date": "2024-05-03", "close": 9.28, "volume": 1670524.0}, {"date": "2024-05-06", "close": 9.15, "volume": 2030236.0}, {"date": "2024-05-07", "close": 8.99, "volume": 2253977.0}, {"date": "2024-05-08", "close": 9.17, "volume": 1660246.0}, {"date": "2024-05-09", "close": 9.23, "volume": 2013164.0}, {"date": "2024-05-10", "close": 9.01, "volume": 3754798.0}, {"date": "2024-05-13", "close": 9.17, "volume": 1497158.0}, {"date": "2024-05-14", "close": 9.25, "volume": 1316379.0}, {"date": "2024-05-15", "close": 9.47, "volume": 1193719.0}, {"date": "2024-05-16", "close": 9.37, "volume": 680436.0}, {"date": "2024-05-17", "close": 9.5, "volume": 751445.0}, {"date": "2024-05-20", "close": 9.38, "volume": 1181480.0}, {"date": "2024-05-21", "close": 9.31, "volume": 690829.0}, {"date": "2024-05-22", "close": 9.29, "volume": 733762.0}, {"date": "2024-05-23", "close": 8.98, "volume": 914297.0}, {"date": "2024-05-24", "close": 9.02, "volume": 463821.0}, {"date": "2024-05-28", "close": 9.01, "volume": 607099.0}, {"date": "2024-05-29", "close": 8.74, "volume": 749679.0}, {"date": "2024-05-30", "close": 8.85, "volume": 969409.0}, {"date": "2024-05-31", "close": 8.92, "volume": 822149.0}, {"date": "2024-06-03", "close": 8.59, "volume": 764731.0}, {"date": "2024-06-04", "close": 8.2, "volume": 1427125.0}, {"date": "2024-06-05", "close": 8.47, "volume": 668917.0}, {"date": "2024-06-06", "close": 8.33, "volume": 768790.0}, {"date": "2024-06-07", "close": 8.37, "volume": 796050.0}, {"date": "2024-06-10", "close": 8.17, "volume": 652089.0}, {"date": "2024-06-11", "close": 8.17, "volume": 604738.0}, {"date": "2024-06-12", "close": 8.66, "volume": 1553280.0}, {"date": "2024-06-13", "close": 8.47, "volume": 2001423.0}, {"date": "2024-06-14", "close": 8.35, "volume": 1334300.0}, {"date": "2024-06-17", "close": 8.29, "volume": 842757.0}, {"date": "2024-06-18", "close": 8.26, "volume": 1458217.0}, {"date": "2024-06-20", "close": 8.05, "volume": 889486.0}, {"date": "2024-06-21", "close": 7.92, "volume": 2015194.0}, {"date": "2024-06-24", "close": 8.3, "volume": 1713113.0}, {"date": "2024-06-25", "close": 8.2, "volume": 967750.0}, {"date": "2024-06-26", "close": 8.23, "volume": 895946.0}, {"date": "2024-06-27", "close": 8.19, "volume": 582523.0}, {"date": "2024-06-28", "close": 8.46, "volume": 2464394.0}, {"date": "2024-07-01", "close": 8.34, "volume": 817146.0}, {"date": "2024-07-02", "close": 8.39, "volume": 570241.0}, {"date": "2024-07-03", "close": 8.55, "volume": 451145.0}, {"date": "2024-07-05", "close": 8.46, "volume": 683965.0}, {"date": "2024-07-08", "close": 8.36, "volume": 667093.0}, {"date": "2024-07-09", "close": 8.41, "volume": 966128.0}, {"date": "2024-07-10", "close": 8.65, "volume": 727475.0}, {"date": "2024-07-11", "close": 9.33, "volume": 1322902.0}, {"date": "2024-07-12", "close": 9.62, "volume": 1528610.0}, {"date": "2024-07-15", "close": 9.99, "volume": 1853272.0}, {"date": "2024-07-16", "close": 10.68, "volume": 2315153.0}, {"date": "2024-07-17", "close": 10.68, "volume": 2282770.0}, {"date": "2024-07-18", "close": 10.31, "volume": 1600924.0}, {"date": "2024-07-19", "close": 10.38, "volume": 1113212.0}, {"date": "2024-07-22", "close": 10.56, "volume": 1014749.0}, {"date": "2024-07-23", "close": 10.79, "volume": 1257675.0}, {"date": "2024-07-24", "close": 10.44, "volume": 657362.0}, {"date": "2024-07-25", "close": 10.8, "volume": 1552005.0}, {"date": "2024-07-26", "close": 10.85, "volume": 1516656.0}, {"date": "2024-07-29", "close": 11.13, "volume": 2072881.0}, {"date": "2024-07-30", "close": 11.19, "volume": 3756534.0}, {"date": "2024-07-31", "close": 12.51, "volume": 6022604.0}, {"date": "2024-08-01", "close": 11.42, "volume": 3555630.0}, {"date": "2024-08-02", "close": 10.64, "volume": 2026755.0}, {"date": "2024-08-05", "close": 9.93, "volume": 3314751.0}, {"date": "2024-08-06", "close": 10.03, "volume": 1417859.0}, {"date": "2024-08-07", "close": 10.0, "volume": 1924593.0}, {"date": "2024-08-08", "close": 10.36, "volume": 1507370.0}, {"date": "2024-08-09", "close": 10.52, "volume": 1261108.0}, {"date": "2024-08-12", "close": 10.23, "volume": 900994.0}, {"date": "2024-08-13", "close": 10.73, "volume": 1357834.0}, {"date": "2024-08-14", "close": 10.79, "volume": 763240.0}, {"date": "2024-08-15", "close": 10.98, "volume": 920850.0}, {"date": "2024-08-16", "close": 10.91, "volume": 766409.0}, {"date": "2024-08-19", "close": 11.26, "volume": 1154036.0}, {"date": "2024-08-20", "close": 11.27, "volume": 869253.0}, {"date": "2024-08-21", "close": 11.37, "volume": 773243.0}, {"date": "2024-08-22", "close": 11.81, "volume": 1311375.0}, {"date": "2024-08-23", "close": 12.33, "volume": 1734795.0}, {"date": "2024-08-26", "close": 12.25, "volume": 990599.0}, {"date": "2024-08-27", "close": 12.02, "volume": 841991.0}, {"date": "2024-08-28", "close": 11.76, "volume": 819583.0}, {"date": "2024-08-29", "close": 12.12, "volume": 959616.0}, {"date": "2024-08-30", "close": 12.15, "volume": 822871.0}, {"date": "2024-09-03", "close": 11.75, "volume": 1140253.0}, {"date": "2024-09-04", "close": 11.51, "volume": 716141.0}, {"date": "2024-09-05", "close": 11.34, "volume": 958231.0}, {"date": "2024-09-06", "close": 10.95, "volume": 931441.0}, {"date": "2024-09-09", "close": 10.83, "volume": 1088808.0}, {"date": "2024-09-10", "close": 10.29, "volume": 2244127.0}, {"date": "2024-09-11", "close": 10.4, "volume": 1729419.0}, {"date": "2024-09-12", "close": 10.73, "volume": 1357024.0}, {"date": "2024-09-13", "close": 10.85, "volume": 762986.0}, {"date": "2024-09-16", "close": 10.86, "volume": 1277303.0}, {"date": "2024-09-17", "close": 10.9, "volume": 660162.0}, {"date": "2024-09-18", "close": 10.94, "volume": 1113131.0}, {"date": "2024-09-19", "close": 11.52, "volume": 1430453.0}, {"date": "2024-09-20", "close": 11.18, "volume": 2037685.0}, {"date": "2024-09-23", "close": 11.1, "volume": 1058744.0}, {"date": "2024-09-24", "close": 10.89, "volume": 1135492.0}, {"date": "2024-09-25", "close": 10.58, "volume": 1459674.0}, {"date": "2024-09-26", "close": 10.8, "volume": 1031283.0}, {"date": "2024-09-27", "close": 11.03, "volume": 891064.0}, {"date": "2024-09-30", "close": 11.43, "volume": 1140624.0}, {"date": "2024-10-01", "close": 11.15, "volume": 1083784.0}, {"date": "2024-10-02", "close": 11.23, "volume": 868734.0}, {"date": "2024-10-03", "close": 11.21, "volume": 1216680.0}, {"date": "2024-10-04", "close": 11.59, "volume": 949017.0}, {"date": "2024-10-07", "close": 11.27, "volume": 852656.0}, {"date": "2024-10-08", "close": 11.43, "volume": 865385.0}, {"date": "2024-10-09", "close": 11.88, "volume": 1703639.0}, {"date": "2024-10-10", "close": 12.48, "volume": 2217654.0}, {"date": "2024-10-11", "close": 12.43, "volume": 1662073.0}, {"date": "2024-10-14", "close": 12.77, "volume": 1626558.0}, {"date": "2024-10-15", "close": 13.27, "volume": 2923137.0}, {"date": "2024-10-16", "close": 13.23, "volume": 1555479.0}, {"date": "2024-10-17", "close": 12.92, "volume": 1665642.0}, {"date": "2024-10-18", "close": 12.68, "volume": 1018034.0}, {"date": "2024-10-21", "close": 12.28, "volume": 938447.0}, {"date": "2024-10-22", "close": 12.4, "volume": 1322009.0}, {"date": "2024-10-23", "close": 12.46, "volume": 2561780.0}, {"date": "2024-10-24", "close": 13.82, "volume": 8594855.0}, {"date": "2024-10-25", "close": 13.59, "volume": 2429146.0}, {"date": "2024-10-28", "close": 14.23, "volume": 2129189.0}, {"date": "2024-10-29", "close": 14.15, "volume": 1759888.0}, {"date": "2024-10-30", "close": 14.55, "volume": 2931738.0}, {"date": "2024-10-31", "close": 14.18, "volume": 1793036.0}, {"date": "2024-11-01", "close": 14.21, "volume": 1787950.0}, {"date": "2024-11-04", "close": 13.62, "volume": 1836261.0}, {"date": "2024-11-05", "close": 14.0, "volume": 1307971.0}, {"date": "2024-11-06", "close": 15.43, "volume": 4355774.0}, {"date": "2024-11-07", "close": 14.92, "volume": 2415321.0}, {"date": "2024-11-08", "close": 15.06, "volume": 2887807.0}, {"date": "2024-11-11", "close": 15.49, "volume": 2573646.0}, {"date": "2024-11-12", "close": 15.68, "volume": 1974887.0}, {"date": "2024-11-13", "close": 15.55, "volume": 2137122.0}, {"date": "2024-11-14", "close": 15.12, "volume": 1500123.0}, {"date": "2024-11-15", "close": 14.92, "volume": 1089686.0}, {"date": "2024-11-18", "close": 15.19, "volume": 1648870.0}, {"date": "2024-11-19", "close": 15.07, "volume": 1322504.0}, {"date": "2024-11-20", "close": 15.11, "volume": 1065144.0}, {"date": "2024-11-21", "close": 15.9, "volume": 1717317.0}, {"date": "2024-11-22", "close": 16.73, "volume": 2106481.0}, {"date": "2024-11-25", "close": 16.58, "volume": 1768224.0}, {"date": "2024-11-26", "close": 16.34, "volume": 831613.0}, {"date": "2024-11-27", "close": 16.49, "volume": 745614.0}, {"date": "2024-11-29", "close": 16.64, "volume": 647865.0}, {"date": "2024-12-02", "close": 15.82, "volume": 3359168.0}, {"date": "2024-12-03", "close": 15.74, "volume": 810215.0}, {"date": "2024-12-04", "close": 15.88, "volume": 840874.0}, {"date": "2024-12-05", "close": 15.69, "volume": 887321.0}, {"date": "2024-12-06", "close": 16.12, "volume": 888358.0}, {"date": "2024-12-09", "close": 15.63, "volume": 829329.0}, {"date": "2024-12-10", "close": 15.4, "volume": 1384123.0}, {"date": "2024-12-11", "close": 16.01, "volume": 1016143.0}, {"date": "2024-12-12", "close": 16.33, "volume": 2266285.0}, {"date": "2024-12-13", "close": 16.56, "volume": 985171.0}, {"date": "2024-12-16", "close": 17.91, "volume": 7129666.0}, {"date": "2024-12-17", "close": 17.79, "volume": 3365694.0}, {"date": "2024-12-18", "close": 16.58, "volume": 3885883.0}, {"date": "2024-12-19", "close": 16.3, "volume": 2122072.0}, {"date": "2024-12-20", "close": 16.46, "volume": 3411908.0}, {"date": "2024-12-23", "close": 16.32, "volume": 1364976.0}, {"date": "2024-12-24", "close": 16.66, "volume": 521267.0}, {"date": "2024-12-26", "close": 17.27, "volume": 875618.0}, {"date": "2024-12-27", "close": 16.71, "volume": 1131778.0}, {"date": "2024-12-30", "close": 16.41, "volume": 915392.0}, {"date": "2024-12-31", "close": 16.19, "volume": 1396282.0}, {"date": "2025-01-02", "close": 16.13, "volume": 1246276.0}, {"date": "2025-01-03", "close": 17.51, "volume": 1662957.0}, {"date": "2025-01-06", "close": 17.23, "volume": 1429650.0}, {"date": "2025-01-07", "close": 16.29, "volume": 1980412.0}, {"date": "2025-01-08", "close": 15.92, "volume": 1318666.0}, {"date": "2025-01-10", "close": 14.94, "volume": 2615670.0}, {"date": "2025-01-13", "close": 14.98, "volume": 1849884.0}, {"date": "2025-01-14", "close": 15.42, "volume": 1276176.0}, {"date": "2025-01-15", "close": 16.3, "volume": 1462508.0}, {"date": "2025-01-16", "close": 16.33, "volume": 1807930.0}, {"date": "2025-01-17", "close": 16.65, "volume": 755519.0}, {"date": "2025-01-21", "close": 17.04, "volume": 1146907.0}, {"date": "2025-01-22", "close": 17.09, "volume": 946938.0}, {"date": "2025-01-23", "close": 16.94, "volume": 1036112.0}, {"date": "2025-01-24", "close": 17.04, "volume": 1275815.0}, {"date": "2025-01-27", "close": 16.64, "volume": 2219031.0}, {"date": "2025-01-28", "close": 16.83, "volume": 3950974.0}, {"date": "2025-01-29", "close": 14.42, "volume": 11163660.0}, {"date": "2025-01-30", "close": 14.28, "volume": 3435440.0}, {"date": "2025-01-31", "close": 13.49, "volume": 4514055.0}, {"date": "2025-02-03", "close": 12.96, "volume": 3483133.0}, {"date": "2025-02-04", "close": 13.18, "volume": 2113360.0}, {"date": "2025-02-05", "close": 13.3, "volume": 1565880.0}, {"date": "2025-02-06", "close": 13.64, "volume": 1911387.0}, {"date": "2025-02-07", "close": 13.48, "volume": 1332971.0}, {"date": "2025-02-10", "close": 13.29, "volume": 1587724.0}, {"date": "2025-02-11", "close": 13.25, "volume": 1012985.0}, {"date": "2025-02-12", "close": 13.16, "volume": 1360458.0}, {"date": "2025-02-13", "close": 13.15, "volume": 2589451.0}, {"date": "2025-02-14", "close": 14.09, "volume": 2120885.0}, {"date": "2025-02-18", "close": 14.36, "volume": 2320542.0}, {"date": "2025-02-19", "close": 14.27, "volume": 1404487.0}, {"date": "2025-02-20", "close": 13.59, "volume": 1741156.0}, {"date": "2025-02-21", "close": 13.03, "volume": 1604685.0}, {"date": "2025-02-24", "close": 12.47, "volume": 2559808.0}, {"date": "2025-02-25", "close": 12.23, "volume": 2114520.0}, {"date": "2025-02-26", "close": 12.64, "volume": 977345.0}, {"date": "2025-02-27", "close": 12.53, "volume": 1371769.0}, {"date": "2025-02-28", "close": 12.79, "volume": 1688619.0}, {"date": "2025-03-03", "close": 12.2, "volume": 1197476.0}, {"date": "2025-03-04", "close": 11.71, "volume": 2114122.0}, {"date": "2025-03-05", "close": 11.85, "volume": 1634371.0}, {"date": "2025-03-06", "close": 11.4, "volume": 1610329.0}, {"date": "2025-03-07", "close": 11.19, "volume": 3544192.0}, {"date": "2025-03-10", "close": 10.25, "volume": 2356166.0}, {"date": "2025-03-11", "close": 10.38, "volume": 2583511.0}, {"date": "2025-03-12", "close": 10.75, "volume": 2476377.0}, {"date": "2025-03-13", "close": 10.41, "volume": 993793.0}, {"date": "2025-03-14", "close": 10.87, "volume": 1145299.0}, {"date": "2025-03-17", "close": 10.82, "volume": 1417986.0}, {"date": "2025-03-18", "close": 10.75, "volume": 985041.0}, {"date": "2025-03-19", "close": 11.1, "volume": 822656.0}, {"date": "2025-03-20", "close": 11.09, "volume": 1094853.0}, {"date": "2025-03-21", "close": 11.08, "volume": 1248429.0}, {"date": "2025-03-24", "close": 11.65, "volume": 884141.0}, {"date": "2025-03-25", "close": 11.44, "volume": 689636.0}, {"date": "2025-03-26", "close": 11.22, "volume": 982682.0}, {"date": "2025-03-27", "close": 10.85, "volume": 1347833.0}, {"date": "2025-03-28", "close": 10.41, "volume": 1032924.0}, {"date": "2025-03-31", "close": 10.32, "volume": 1230282.0}, {"date": "2025-04-01", "close": 10.51, "volume": 1199025.0}, {"date": "2025-04-02", "close": 10.73, "volume": 855866.0}, {"date": "2025-04-03", "close": 9.43, "volume": 1728674.0}, {"date": "2025-04-04", "close": 8.69, "volume": 2245246.0}, {"date": "2025-04-07", "close": 8.83, "volume": 2281101.0}, {"date": "2025-04-08", "close": 8.56, "volume": 1120791.0}, {"date": "2025-04-09", "close": 9.93, "volume": 1815194.0}, {"date": "2025-04-10", "close": 9.22, "volume": 1268383.0}, {"date": "2025-04-11", "close": 9.2, "volume": 848611.0}, {"date": "2025-04-14", "close": 9.24, "volume": 932841.0}, {"date": "2025-04-15", "close": 9.45, "volume": 1138191.0}, {"date": "2025-04-16", "close": 9.38, "volume": 781531.0}, {"date": "2025-04-17", "close": 9.5, "volume": 1026093.0}, {"date": "2025-04-21", "close": 9.25, "volume": 899366.0}, {"date": "2025-04-22", "close": 9.87, "volume": 1118202.0}, {"date": "2025-04-23", "close": 10.25, "volume": 1462900.0}, {"date": "2025-04-24", "close": 10.87, "volume": 1312535.0}, {"date": "2025-04-25", "close": 10.96, "volume": 1222314.0}, {"date": "2025-04-28", "close": 10.98, "volume": 1244721.0}, {"date": "2025-04-29", "close": 11.01, "volume": 2982636.0}, {"date": "2025-04-30", "close": 9.77, "volume": 4604342.0}, {"date": "2025-05-01", "close": 9.89, "volume": 2748784.0}, {"date": "2025-05-02", "close": 10.33, "volume": 2257732.0}, {"date": "2025-05-05", "close": 10.3, "volume": 1153940.0}, {"date": "2025-05-06", "close": 10.0, "volume": 1047227.0}, {"date": "2025-05-07", "close": 10.28, "volume": 1198980.0}, {"date": "2025-05-08", "close": 10.61, "volume": 821498.0}, {"date": "2025-05-09", "close": 10.58, "volume": 653095.0}, {"date": "2025-05-12", "close": 11.13, "volume": 1118984.0}, {"date": "2025-05-13", "close": 11.4, "volume": 1176707.0}, {"date": "2025-05-14", "close": 11.1, "volume": 1243055.0}, {"date": "2025-05-15", "close": 10.59, "volume": 2194741.0}, {"date": "2025-05-16", "close": 10.64, "volume": 1892952.0}, {"date": "2025-05-19", "close": 10.57, "volume": 1057264.0}, {"date": "2025-05-20", "close": 10.35, "volume": 1217485.0}, {"date": "2025-05-21", "close": 9.88, "volume": 1021660.0}, {"date": "2025-05-22", "close": 10.01, "volume": 815189.0}, {"date": "2025-05-23", "close": 9.86, "volume": 893138.0}, {"date": "2025-05-27", "close": 10.18, "volume": 1045488.0}, {"date": "2025-05-28", "close": 10.08, "volume": 653130.0}, {"date": "2025-05-29", "close": 10.13, "volume": 881967.0}, {"date": "2025-05-30", "close": 10.03, "volume": 901787.0}, {"date": "2025-06-02", "close": 10.07, "volume": 803514.0}, {"date": "2025-06-03", "close": 10.46, "volume": 1053876.0}, {"date": "2025-06-04", "close": 10.39, "volume": 1351954.0}, {"date": "2025-06-05", "close": 10.16, "volume": 1031745.0}, {"date": "2025-06-06", "close": 10.6, "volume": 851001.0}, {"date": "2025-06-09", "close": 10.7, "volume": 923444.0}, {"date": "2025-06-10", "close": 10.97, "volume": 1397956.0}, {"date": "2025-06-11", "close": 10.97, "volume": 1322775.0}, {"date": "2025-06-12", "close": 10.99, "volume": 1313241.0}, {"date": "2025-06-13", "close": 10.46, "volume": 1231632.0}, {"date": "2025-06-16", "close": 11.04, "volume": 1502393.0}, {"date": "2025-06-17", "close": 11.0, "volume": 1556119.0}, {"date": "2025-06-18", "close": 11.22, "volume": 2227027.0}, {"date": "2025-06-20", "close": 11.01, "volume": 1652003.0}, {"date": "2025-06-23", "close": 11.18, "volume": 752585.0}, {"date": "2025-06-24", "close": 11.55, "volume": 854786.0}, {"date": "2025-06-25", "close": 11.62, "volume": 1158247.0}, {"date": "2025-06-26", "close": 11.95, "volume": 1603892.0}, {"date": "2025-06-27", "close": 11.97, "volume": 2125200.0}, {"date": "2025-06-30", "close": 12.03, "volume": 1150451.0}, {"date": "2025-07-01", "close": 12.27, "volume": 2097548.0}, {"date": "2025-07-02", "close": 12.45, "volume": 1138529.0}, {"date": "2025-07-03", "close": 12.57, "volume": 776052.0}, {"date": "2025-07-07", "close": 12.25, "volume": 1031610.0}, {"date": "2025-07-08", "close": 12.4, "volume": 1166627.0}, {"date": "2025-07-09", "close": 12.5, "volume": 1364552.0}, {"date": "2025-07-10", "close": 12.69, "volume": 1304844.0}, {"date": "2025-07-11", "close": 12.7, "volume": 1879615.0}, {"date": "2025-07-14", "close": 12.7, "volume": 1488376.0}, {"date": "2025-07-15", "close": 12.42, "volume": 1494660.0}, {"date": "2025-07-16", "close": 12.66, "volume": 1143387.0}, {"date": "2025-07-17", "close": 13.03, "volume": 2246537.0}, {"date": "2025-07-18", "close": 13.04, "volume": 1623571.0}, {"date": "2025-07-21", "close": 12.81, "volume": 2056991.0}, {"date": "2025-07-22", "close": 12.97, "volume": 1669961.0}, {"date": "2025-07-23", "close": 13.41, "volume": 1449316.0}, {"date": "2025-07-24", "close": 13.17, "volume": 1804339.0}, {"date": "2025-07-25", "close": 12.83, "volume": 1535501.0}, {"date": "2025-07-28", "close": 12.95, "volume": 1511494.0}, {"date": "2025-07-29", "close": 13.11, "volume": 4797381.0}, {"date": "2025-07-30", "close": 15.89, "volume": 10108000.0}, {"date": "2025-07-31", "close": 15.59, "volume": 4571043.0}, {"date": "2025-08-01", "close": 15.59, "volume": 4148149.0}, {"date": "2025-08-04", "close": 16.05, "volume": 2952672.0}, {"date": "2025-08-05", "close": 15.88, "volume": 1844154.0}, {"date": "2025-08-06", "close": 15.69, "volume": 1752826.0}, {"date": "2025-08-07", "close": 15.3, "volume": 1875321.0}, {"date": "2025-08-08", "close": 14.99, "volume": 1209439.0}, {"date": "2025-08-11", "close": 14.86, "volume": 1262508.0}, {"date": "2025-08-12", "close": 15.46, "volume": 1185678.0}, {"date": "2025-08-13", "close": 15.77, "volume": 1158630.0}, {"date": "2025-08-14", "close": 15.52, "volume": 1041092.0}, {"date": "2025-08-15", "close": 15.5, "volume": 915357.0}, {"date": "2025-08-18", "close": 15.94, "volume": 1917424.0}, {"date": "2025-08-19", "close": 15.22, "volume": 1946581.0}, {"date": "2025-08-20", "close": 15.18, "volume": 1508819.0}, {"date": "2025-08-21", "close": 15.36, "volume": 1378031.0}, {"date": "2025-08-22", "close": 16.31, "volume": 2389368.0}, {"date": "2025-08-25", "close": 16.51, "volume": 1218276.0}, {"date": "2025-08-26", "close": 16.55, "volume": 1344773.0}, {"date": "2025-08-27", "close": 16.81, "volume": 2176079.0}, {"date": "2025-08-28", "close": 17.25, "volume": 1461757.0}, {"date": "2025-08-29", "close": 17.18, "volume": 1487082.0}, {"date": "2025-09-02", "close": 16.62, "volume": 2120223.0}, {"date": "2025-09-03", "close": 16.36, "volume": 1402323.0}, {"date": "2025-09-04", "close": 16.69, "volume": 778889.0}, {"date": "2025-09-05", "close": 16.6, "volume": 1310529.0}, {"date": "2025-09-08", "close": 16.5, "volume": 1343378.0}, {"date": "2025-09-09", "close": 16.48, "volume": 829258.0}, {"date": "2025-09-10", "close": 16.22, "volume": 1095031.0}, {"date": "2025-09-11", "close": 16.73, "volume": 945137.0}, {"date": "2025-09-12", "close": 16.68, "volume": 923499.0}, {"date": "2025-09-15", "close": 17.14, "volume": 1384927.0}, {"date": "2025-09-16", "close": 17.2, "volume": 1548859.0}, {"date": "2025-09-17", "close": 17.22, "volume": 1444863.0}, {"date": "2025-09-18", "close": 17.64, "volume": 1617338.0}, {"date": "2025-09-19", "close": 17.62, "volume": 2034004.0}, {"date": "2025-09-22", "close": 17.67, "volume": 1452618.0}, {"date": "2025-09-23", "close": 17.13, "volume": 1201929.0}, {"date": "2025-09-24", "close": 16.7, "volume": 1293299.0}, {"date": "2025-09-25", "close": 16.64, "volume": 2162815.0}, {"date": "2025-09-26", "close": 16.54, "volume": 1072721.0}, {"date": "2025-09-29", "close": 16.11, "volume": 1491643.0}, {"date": "2025-09-30", "close": 15.19, "volume": 2887813.0}, {"date": "2025-10-01", "close": 14.93, "volume": 1588682.0}, {"date": "2025-10-02", "close": 14.97, "volume": 1094956.0}, {"date": "2025-10-03", "close": 14.76, "volume": 761416.0}, {"date": "2025-10-06", "close": 14.81, "volume": 1201742.0}, {"date": "2025-10-07", "close": 15.4, "volume": 1647845.0}, {"date": "2025-10-08", "close": 15.76, "volume": 1591406.0}, {"date": "2025-10-09", "close": 15.95, "volume": 1228910.0}, {"date": "2025-10-10", "close": 14.97, "volume": 1264754.0}, {"date": "2025-10-13", "close": 15.33, "volume": 920632.0}, {"date": "2025-10-14", "close": 16.07, "volume": 1446734.0}, {"date": "2025-10-15", "close": 16.51, "volume": 1960146.0}, {"date": "2025-10-16", "close": 15.56, "volume": 1773681.0}, {"date": "2025-10-17", "close": 15.39, "volume": 1643576.0}, {"date": "2025-10-20", "close": 16.36, "volume": 1259500.0}, {"date": "2025-10-21", "close": 16.72, "volume": 1433956.0}, {"date": "2025-10-22", "close": 16.52, "volume": 3740288.0}, {"date": "2025-10-23", "close": 18.25, "volume": 9909515.0}, {"date": "2025-10-24", "close": 18.43, "volume": 3095530.0}, {"date": "2025-10-27", "close": 18.33, "volume": 1736454.0}, {"date": "2025-10-28", "close": 18.02, "volume": 1283674.0}, {"date": "2025-10-29", "close": 17.22, "volume": 1915626.0}, {"date": "2025-10-30", "close": 16.84, "volume": 1257544.0}, {"date": "2025-10-31", "close": 17.39, "volume": 2092019.0}, {"date": "2025-11-03", "close": 17.58, "volume": 1891621.0}, {"date": "2025-11-04", "close": 17.76, "volume": 2480906.0}, {"date": "2025-11-05", "close": 19.15, "volume": 4516527.0}, {"date": "2025-11-06", "close": 18.0, "volume": 3684228.0}, {"date": "2025-11-07", "close": 18.15, "volume": 2793463.0}, {"date": "2025-11-10", "close": 18.86, "volume": 2352377.0}, {"date": "2025-11-11", "close": 18.29, "volume": 1406436.0}, {"date": "2025-11-12", "close": 18.57, "volume": 1190606.0}, {"date": "2025-11-13", "close": 17.48, "volume": 1648828.0}, {"date": "2025-11-14", "close": 17.24, "volume": 1571498.0}, {"date": "2025-11-17", "close": 16.19, "volume": 1776638.0}, {"date": "2025-11-18", "close": 15.99, "volume": 1775880.0}, {"date": "2025-11-19", "close": 15.96, "volume": 1289019.0}, {"date": "2025-11-20", "close": 15.71, "volume": 1465668.0}, {"date": "2025-11-21", "close": 16.3, "volume": 1468550.0}, {"date": "2025-11-24", "close": 16.8, "volume": 1334430.0}, {"date": "2025-11-25", "close": 17.41, "volume": 920730.0}, {"date": "2025-11-26", "close": 17.63, "volume": 1194816.0}, {"date": "2025-11-28", "close": 18.1, "volume": 599981.0}, {"date": "2025-12-01", "close": 17.93, "volume": 1079489.0}, {"date": "2025-12-02", "close": 18.41, "volume": 1200291.0}, {"date": "2025-12-03", "close": 18.8, "volume": 1327854.0}, {"date": "2025-12-04", "close": 19.53, "volume": 2038280.0}, {"date": "2025-12-05", "close": 19.43, "volume": 1643899.0}, {"date": "2025-12-08", "close": 19.13, "volume": 1239155.0}, {"date": "2025-12-09", "close": 19.21, "volume": 1012645.0}, {"date": "2025-12-10", "close": 19.76, "volume": 2126581.0}, {"date": "2025-12-11", "close": 20.4, "volume": 4049995.0}, {"date": "2025-12-12", "close": 19.9, "volume": 1714927.0}, {"date": "2025-12-15", "close": 19.07, "volume": 1411162.0}, {"date": "2025-12-16", "close": 18.98, "volume": 1566750.0}, {"date": "2025-12-17", "close": 18.38, "volume": 1831789.0}, {"date": "2025-12-18", "close": 19.62, "volume": 1704805.0}, {"date": "2025-12-19", "close": 19.65, "volume": 2563078.0}, {"date": "2025-12-22", "close": 19.94, "volume": 1865475.0}, {"date": "2025-12-23", "close": 19.66, "volume": 2385956.0}, {"date": "2025-12-24", "close": 19.75, "volume": 510341.0}, {"date": "2025-12-26", "close": 19.64, "volume": 557937.0}, {"date": "2025-12-29", "close": 19.52, "volume": 957100.0}, {"date": "2025-12-30", "close": 19.26, "volume": 1143303.0}, {"date": "2025-12-31", "close": 18.94, "volume": 1274457.0}, {"date": "2026-01-02", "close": 19.12, "volume": 1147555.0}, {"date": "2026-01-05", "close": 20.26, "volume": 1663832.0}, {"date": "2026-01-06", "close": 19.98, "volume": 1786052.0}, {"date": "2026-01-07", "close": 19.9, "volume": 1396071.0}, {"date": "2026-01-08", "close": 20.67, "volume": 3160353.0}, {"date": "2026-01-09", "close": 19.98, "volume": 1288905.0}, {"date": "2026-01-12", "close": 20.09, "volume": 2295036.0}, {"date": "2026-01-13", "close": 20.16, "volume": 1798931.0}, {"date": "2026-01-14", "close": 19.99, "volume": 2125029.0}, {"date": "2026-01-15", "close": 20.36, "volume": 1426008.0}, {"date": "2026-01-16", "close": 20.7, "volume": 1479920.0}, {"date": "2026-01-20", "close": 19.92, "volume": 1198405.0}, {"date": "2026-01-21", "close": 20.56, "volume": 1434120.0}, {"date": "2026-01-22", "close": 21.58, "volume": 2414380.0}, {"date": "2026-01-23", "close": 21.05, "volume": 1823087.0}, {"date": "2026-01-26", "close": 21.31, "volume": 1833465.0}, {"date": "2026-01-27", "close": 20.81, "volume": 2018032.0}, {"date": "2026-01-28", "close": 19.57, "volume": 5117380.0}, {"date": "2026-01-29", "close": 16.44, "volume": 8969078.0}, {"date": "2026-01-30", "close": 16.91, "volume": 5805547.0}, {"date": "2026-02-02", "close": 16.86, "volume": 3481892.0}, {"date": "2026-02-03", "close": 16.1, "volume": 2907375.0}, {"date": "2026-02-04", "close": 16.03, "volume": 2391304.0}, {"date": "2026-02-05", "close": 15.69, "volume": 3316824.0}, {"date": "2026-02-06", "close": 16.94, "volume": 3546886.0}, {"date": "2026-02-09", "close": 17.3, "volume": 1419622.0}, {"date": "2026-02-10", "close": 17.26, "volume": 2103523.0}, {"date": "2026-02-11", "close": 16.72, "volume": 1490668.0}, {"date": "2026-02-12", "close": 15.2, "volume": 1912198.0}, {"date": "2026-02-13", "close": 15.59, "volume": 1853106.0}, {"date": "2026-02-17", "close": 15.51, "volume": 1335406.0}, {"date": "2026-02-18", "close": 16.23, "volume": 1752990.0}, {"date": "2026-02-19", "close": 16.58, "volume": 1547301.0}, {"date": "2026-02-20", "close": 16.26, "volume": 2128018.0}, {"date": "2026-02-23", "close": 14.75, "volume": 2144515.0}, {"date": "2026-02-24", "close": 15.02, "volume": 1758721.0}, {"date": "2026-02-25", "close": 16.1, "volume": 2267747.0}, {"date": "2026-02-26", "close": 16.72, "volume": 1928993.0}, {"date": "2026-02-27", "close": 14.91, "volume": 3051418.0}, {"date": "2026-03-02", "close": 15.05, "volume": 1950345.0}, {"date": "2026-03-03", "close": 14.86, "volume": 2710270.0}, {"date": "2026-03-04", "close": 15.61, "volume": 1931866.0}, {"date": "2026-03-05", "close": 15.14, "volume": 1606663.0}, {"date": "2026-03-06", "close": 14.67, "volume": 1905383.0}, {"date": "2026-03-09", "close": 14.76, "volume": 1395844.0}, {"date": "2026-03-10", "close": 14.56, "volume": 1176446.0}, {"date": "2026-03-11", "close": 14.59, "volume": 905946.0}, {"date": "2026-03-12", "close": 14.13, "volume": 1188738.0}, {"date": "2026-03-13", "close": 13.8, "volume": 2580719.0}, {"date": "2026-03-16", "close": 13.87, "volume": 1819802.0}, {"date": "2026-03-17", "close": 14.12, "volume": 1896255.0}, {"date": "2026-03-18", "close": 13.32, "volume": 3709883.0}, {"date": "2026-03-19", "close": 13.85, "volume": 2496522.0}, {"date": "2026-03-20", "close": 13.98, "volume": 2287709.0}, {"date": "2026-03-23", "close": 14.69, "volume": 1926380.0}, {"date": "2026-03-24", "close": 14.61, "volume": 1233508.0}, {"date": "2026-03-25", "close": 14.54, "volume": 1408562.0}, {"date": "2026-03-26", "close": 14.39, "volume": 848015.0}, {"date": "2026-03-27", "close": 13.87, "volume": 1043396.0}, {"date": "2026-03-30", "close": 13.81, "volume": 1100910.0}, {"date": "2026-03-31", "close": 14.32, "volume": 1701517.0}, {"date": "2026-04-01", "close": 14.3, "volume": 1245055.0}, {"date": "2026-04-02", "close": 14.32, "volume": 792504.0}, {"date": "2026-04-06", "close": 14.74, "volume": 850167.0}, {"date": "2026-04-07", "close": 14.5, "volume": 1715477.0}, {"date": "2026-04-08", "close": 15.02, "volume": 2470200.0}, {"date": "2026-04-09", "close": 14.92, "volume": 2096458.0}, {"date": "2026-04-10", "close": 14.77, "volume": 1694286.0}, {"date": "2026-04-13", "close": 15.59, "volume": 3318759.0}, {"date": "2026-04-14", "close": 15.85, "volume": 1548273.0}, {"date": "2026-04-15", "close": 16.56, "volume": 1578050.0}, {"date": "2026-04-16", "close": 16.6, "volume": 1954272.0}, {"date": "2026-04-17", "close": 17.44, "volume": 2516187.0}, {"date": "2026-04-20", "close": 17.92, "volume": 1782920.0}, {"date": "2026-04-21", "close": 17.39, "volume": 1187326.0}, {"date": "2026-04-22", "close": 17.78, "volume": 1251152.0}, {"date": "2026-04-23", "close": 17.32, "volume": 1598281.0}, {"date": "2026-04-24", "close": 17.47, "volume": 3825822.0}, {"date": "2026-04-27", "close": 17.18, "volume": 6776177.0}, {"date": "2026-04-28", "close": 16.87, "volume": 13357160.0}, {"date": "2026-04-29", "close": 16.55, "volume": 4504285.0}, {"date": "2026-04-30", "close": 17.07, "volume": 2551519.0}, {"date": "2026-05-01", "close": 17.06, "volume": 2429783.0}, {"date": "2026-05-04", "close": 16.64, "volume": 1842754.0}, {"date": "2026-05-05", "close": 17.07, "volume": 1647441.0}, {"date": "2026-05-06", "close": 17.06, "volume": 1482107.0}, {"date": "2026-05-07", "close": 16.69, "volume": 1747758.0}, {"date": "2026-05-08", "close": 16.64, "volume": 2003144.0}, {"date": "2026-05-11", "close": 16.57, "volume": 1022560.0}, {"date": "2026-05-12", "close": 16.28, "volume": 965165.0}, {"date": "2026-05-13", "close": 15.33, "volume": 2299261.0}, {"date": "2026-05-14", "close": 15.86, "volume": 1939466.0}, {"date": "2026-05-15", "close": 15.59, "volume": 1145591.0}, {"date": "2026-05-18", "close": 15.63, "volume": 1308086.0}, {"date": "2026-05-19", "close": 15.25, "volume": 1432937.0}, {"date": "2026-05-20", "close": 15.88, "volume": 1287538.0}, {"date": "2026-05-21", "close": 15.76, "volume": 1083597.0}, {"date": "2026-05-22", "close": 15.63, "volume": 1010019.0}, {"date": "2026-05-26", "close": 16.16, "volume": 1090930.0}, {"date": "2026-05-27", "close": 16.68, "volume": 1864276.0}, {"date": "2026-05-28", "close": 17.03, "volume": 1389221.0}, {"date": "2026-05-29", "close": 17.85, "volume": 2822407.0}, {"date": "2026-06-01", "close": 18.39, "volume": 3253923.0}, {"date": "2026-06-02", "close": 17.5, "volume": 2272957.0}, {"date": "2026-06-03", "close": 16.39, "volume": 2349560.0}, {"date": "2026-06-04", "close": 17.57, "volume": 1648581.0}, {"date": "2026-06-05", "close": 17.15, "volume": 2229434.0}, {"date": "2026-06-08", "close": 17.11, "volume": 1389607.0}, {"date": "2026-06-09", "close": 17.64, "volume": 2883513.0}, {"date": "2026-06-10", "close": 17.22, "volume": 2178703.0}, {"date": "2026-06-11", "close": 18.24, "volume": 1971001.0}, {"date": "2026-06-12", "close": 18.05, "volume": 1313465.0}, {"date": "2026-06-15", "close": 18.45, "volume": 1875770.0}, {"date": "2026-06-16", "close": 19.03, "volume": 1721155.0}, {"date": "2026-06-17", "close": 18.81, "volume": 4739675.0}, {"date": "2026-06-18", "close": 19.21, "volume": 2293337.0}, {"date": "2026-06-22", "close": 18.62, "volume": 1181074.0}, {"date": "2026-06-23", "close": 18.96, "volume": 1447785.0}, {"date": "2026-06-24", "close": 19.46, "volume": 3223011.0}, {"date": "2026-06-25", "close": 19.67, "volume": 3991805.0}, {"date": "2026-06-26", "close": 20.1, "volume": 4727872.0}, {"date": "2026-06-29", "close": 20.46, "volume": 1720289.0}, {"date": "2026-06-30", "close": 20.74, "volume": 2944894.0}, {"date": "2026-07-01", "close": 20.54, "volume": 2461427.0}, {"date": "2026-07-02", "close": 19.69, "volume": 6764382.0}, {"date": "2026-07-06", "close": 19.73, "volume": 2964884.0}, {"date": "2026-07-07", "close": 19.49, "volume": 2224296.0}, {"date": "2026-07-08", "close": 18.78, "volume": 1608909.0}, {"date": "2026-07-09", "close": 20.1, "volume": 1078310.0}, {"date": "2026-07-10", "close": 20.35, "volume": 1038167.0}, {"date": "2026-07-13", "close": 19.61, "volume": 1211740.0}, {"date": "2026-07-14", "close": 19.95, "volume": 1029811.0}, {"date": "2026-07-15", "close": 20.06, "volume": 1625035.0}, {"date": "2026-07-16", "close": 19.71, "volume": 1158534.0}, {"date": "2026-07-17", "close": 19.23, "volume": 1493719.0}, {"date": "2026-07-20", "close": 19.09, "volume": 1255035.0}, {"date": "2026-07-21", "close": 19.25, "volume": 1657284.0}, {"date": "2026-07-22", "close": 18.81, "volume": 869432.0}, {"date": "2026-07-23", "close": 17.98, "volume": 1294813.0}, {"date": "2026-07-24", "close": 18.06, "volume": 1311590.0}, {"date": "2026-07-27", "close": 18.75, "volume": 4141055.0}, {"date": "2026-07-28", "close": 18.95, "volume": 3474989.0}, {"date": "2026-07-29", "close": 18.53, "volume": 2103260.0}, {"date": "2026-07-30", "close": 19.33, "volume": 1093242.0}, {"date": "2026-07-31", "close": 19.14, "volume": 1241474.0}, {"date": "2026-08-03", "close": 20.44, "volume": 1955275.0}, {"date": "2026-08-04", "close": 20.88, "volume": 2050384.0}, {"date": "2026-08-05", "close": 20.42, "volume": 1749619.0}, {"date": "2026-08-06", "close": 19.71, "volume": 1259272.0}, {"date": "2026-08-07", "close": 19.37, "volume": 1137334.0}], "refreshing": true}