{"ticker": "HLF", "overview": {"name": "Herbalife Ltd. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HLF", "has_prices": true, "as_of": "2026-07-24", "last": 11.89, "prev_close": 11.8, "change": 0.08999999999999986, "change_pct": 0.007627118644067784, "session_volume": 940911.0, "vwap_5": 12.036502972849426, "vwap_20": 12.57507122327816, "vwap_60": 12.72292707441299, "vwap_250": 12.730816630440643, "high_52w": 19.96, "low_52w": 7.98, "avg_volume_20": 1651661.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001627", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. moves to a 4.96% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0002100119-26-001627-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0001037389-26-000052", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. moves to a 4.79% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0001037389-26-000052-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "13DG-0000315066-26-002022", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 2.6% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002022-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001104659-26-062714", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. moves to a 6.72% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0001104659-26-062714-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000315066-26-001200", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC takes a 5.3% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001200-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "13DG-0002100121-26-000145", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. crosses 5% of HLF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0002100121-26-000145-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0002100119-26-000034", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. crosses 5% of HLF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0002100119-26-000034-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271728}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001627", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. moves to a 4.96% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0002100119-26-001627-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0001037389-26-000052", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. moves to a 4.79% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0001037389-26-000052-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "13DG-0000315066-26-002022", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 2.6% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002022-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001104659-26-062714", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. moves to a 6.72% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0001104659-26-062714-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000315066-26-001200", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC takes a 5.3% passive stake in HLF", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001200-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "13DG-0002100121-26-000145", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. crosses 5% of HLF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0002100121-26-000145-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0002100119-26-000034", "src": "13DG", "ticker": "HLF", "cik": "1180262", "company": "HERBALIFE LTD.", "company_raw": "HERBALIFE LTD.", "who": "Herbalife Ltd.", "who_key": "HERBALIFE LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HERBALIFE LTD. crosses 5% of HLF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1180262/0002100119-26-000034-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271728}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Herbalife Ltd. Common Shares", "new_value": "HERBALIFE LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001180262", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001180262", "applied": 1, "detected_at": "2026-10-25T02:44:40.519074"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HLF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 51.05, "volume": 887488.0}, {"date": "2021-07-28", "close": 51.86, "volume": 396695.0}, {"date": "2021-07-29", "close": 51.68, "volume": 350346.0}, {"date": "2021-07-30", "close": 50.94, "volume": 497523.0}, {"date": "2021-08-02", "close": 50.53, "volume": 605325.0}, {"date": "2021-08-03", "close": 50.77, "volume": 671782.0}, {"date": "2021-08-04", "close": 47.66, "volume": 1396916.0}, {"date": "2021-08-05", "close": 47.58, "volume": 847562.0}, {"date": "2021-08-06", "close": 47.91, "volume": 604121.0}, {"date": "2021-08-09", "close": 47.7, "volume": 635287.0}, {"date": "2021-08-10", "close": 48.22, "volume": 971019.0}, {"date": "2021-08-11", "close": 48.7, "volume": 630377.0}, {"date": "2021-08-12", "close": 49.01, "volume": 504231.0}, {"date": "2021-08-13", "close": 49.33, "volume": 366692.0}, {"date": "2021-08-16", "close": 48.5, "volume": 429065.0}, {"date": "2021-08-17", "close": 48.29, "volume": 400551.0}, {"date": "2021-08-18", "close": 47.81, "volume": 678864.0}, {"date": "2021-08-19", "close": 48.28, "volume": 551879.0}, {"date": "2021-08-20", "close": 48.99, "volume": 1005017.0}, {"date": "2021-08-23", "close": 49.64, "volume": 973316.0}, {"date": "2021-08-24", "close": 49.75, "volume": 766038.0}, {"date": "2021-08-25", "close": 50.57, "volume": 1133438.0}, {"date": "2021-08-26", "close": 51.54, "volume": 1126720.0}, {"date": "2021-08-27", "close": 52.0, "volume": 820371.0}, {"date": "2021-08-30", "close": 51.18, "volume": 743432.0}, {"date": "2021-08-31", "close": 51.34, "volume": 692633.0}, {"date": "2021-09-01", "close": 51.77, "volume": 526876.0}, {"date": "2021-09-02", "close": 51.98, "volume": 500360.0}, {"date": "2021-09-03", "close": 52.83, "volume": 417527.0}, {"date": "2021-09-07", "close": 53.58, "volume": 807595.0}, {"date": "2021-09-08", "close": 54.01, "volume": 1394267.0}, {"date": "2021-09-09", "close": 52.57, "volume": 1491195.0}, {"date": "2021-09-10", "close": 53.49, "volume": 688796.0}, {"date": "2021-09-13", "close": 54.24, "volume": 1045654.0}, {"date": "2021-09-14", "close": 42.78, "volume": 10010240.0}, {"date": "2021-09-15", "close": 42.33, "volume": 4664882.0}, {"date": "2021-09-16", "close": 42.8, "volume": 2046282.0}, {"date": "2021-09-17", "close": 44.39, "volume": 3403004.0}, {"date": "2021-09-20", "close": 44.14, "volume": 2028387.0}, {"date": "2021-09-21", "close": 44.13, "volume": 2202410.0}, {"date": "2021-09-22", "close": 43.78, "volume": 1582212.0}, {"date": "2021-09-23", "close": 43.52, "volume": 1480890.0}, {"date": "2021-09-24", "close": 43.92, "volume": 1699823.0}, {"date": "2021-09-27", "close": 44.05, "volume": 1373085.0}, {"date": "2021-09-28", "close": 43.77, "volume": 1020762.0}, {"date": "2021-09-29", "close": 43.94, "volume": 1028678.0}, {"date": "2021-09-30", "close": 42.38, "volume": 1334683.0}, {"date": "2021-10-01", "close": 43.3, "volume": 774882.0}, {"date": "2021-10-04", "close": 42.69, "volume": 1257993.0}, {"date": "2021-10-05", "close": 43.1, "volume": 1113072.0}, {"date": "2021-10-06", "close": 42.62, "volume": 897417.0}, {"date": "2021-10-07", "close": 43.33, "volume": 877823.0}, {"date": "2021-10-08", "close": 43.03, "volume": 335281.0}, {"date": "2021-10-11", "close": 43.22, "volume": 459259.0}, {"date": "2021-10-12", "close": 42.99, "volume": 302997.0}, {"date": "2021-10-13", "close": 43.29, "volume": 361734.0}, {"date": "2021-10-14", "close": 43.65, "volume": 357569.0}, {"date": "2021-10-15", "close": 43.49, "volume": 405461.0}, {"date": "2021-10-18", "close": 43.97, "volume": 848450.0}, {"date": "2021-10-19", "close": 44.67, "volume": 1047267.0}, {"date": "2021-10-20", "close": 45.49, "volume": 821914.0}, {"date": "2021-10-21", "close": 46.02, "volume": 931084.0}, {"date": "2021-10-22", "close": 47.26, "volume": 776374.0}, {"date": "2021-10-25", "close": 47.47, "volume": 703929.0}, {"date": "2021-10-26", "close": 46.61, "volume": 656597.0}, {"date": "2021-10-27", "close": 45.21, "volume": 767447.0}, {"date": "2021-10-28", "close": 46.27, "volume": 1036819.0}, {"date": "2021-10-29", "close": 46.4, "volume": 1032846.0}, {"date": "2021-11-01", "close": 45.63, "volume": 1223205.0}, {"date": "2021-11-02", "close": 44.46, "volume": 1202366.0}, {"date": "2021-11-03", "close": 43.95, "volume": 1359796.0}, {"date": "2021-11-04", "close": 43.32, "volume": 1062075.0}, {"date": "2021-11-05", "close": 43.19, "volume": 1642966.0}, {"date": "2021-11-08", "close": 42.05, "volume": 1772563.0}, {"date": "2021-11-09", "close": 42.32, "volume": 1040825.0}, {"date": "2021-11-10", "close": 41.52, "volume": 1266449.0}, {"date": "2021-11-11", "close": 41.49, "volume": 1064066.0}, {"date": "2021-11-12", "close": 42.0, "volume": 1254976.0}, {"date": "2021-11-15", "close": 42.29, "volume": 839382.0}, {"date": "2021-11-16", "close": 42.17, "volume": 998817.0}, {"date": "2021-11-17", "close": 41.04, "volume": 1592862.0}, {"date": "2021-11-18", "close": 40.61, "volume": 1222580.0}, {"date": "2021-11-19", "close": 40.44, "volume": 1074790.0}, {"date": "2021-11-22", "close": 40.0, "volume": 876076.0}, {"date": "2021-11-23", "close": 39.37, "volume": 1242998.0}, {"date": "2021-11-24", "close": 39.08, "volume": 1065777.0}, {"date": "2021-11-26", "close": 38.78, "volume": 588521.0}, {"date": "2021-11-29", "close": 38.78, "volume": 1274084.0}, {"date": "2021-11-30", "close": 37.36, "volume": 1777826.0}, {"date": "2021-12-01", "close": 37.36, "volume": 998195.0}, {"date": "2021-12-02", "close": 37.62, "volume": 1388927.0}, {"date": "2021-12-03", "close": 37.52, "volume": 1287563.0}, {"date": "2021-12-06", "close": 38.8, "volume": 1045617.0}, {"date": "2021-12-07", "close": 38.8, "volume": 961494.0}, {"date": "2021-12-08", "close": 38.12, "volume": 1111723.0}, {"date": "2021-12-09", "close": 37.34, "volume": 745539.0}, {"date": "2021-12-10", "close": 37.37, "volume": 737660.0}, {"date": "2021-12-13", "close": 37.49, "volume": 858598.0}, {"date": "2021-12-14", "close": 37.58, "volume": 1459160.0}, {"date": "2021-12-15", "close": 38.42, "volume": 1151998.0}, {"date": "2021-12-16", "close": 38.69, "volume": 1179189.0}, {"date": "2021-12-17", "close": 39.93, "volume": 2096953.0}, {"date": "2021-12-20", "close": 39.6, "volume": 1249074.0}, {"date": "2021-12-21", "close": 40.24, "volume": 1172836.0}, {"date": "2021-12-22", "close": 40.2, "volume": 782139.0}, {"date": "2021-12-23", "close": 40.18, "volume": 1035983.0}, {"date": "2021-12-27", "close": 40.73, "volume": 708629.0}, {"date": "2021-12-28", "close": 40.17, "volume": 766206.0}, {"date": "2021-12-29", "close": 40.82, "volume": 1447084.0}, {"date": "2021-12-30", "close": 41.27, "volume": 1183057.0}, {"date": "2021-12-31", "close": 40.93, "volume": 941048.0}, {"date": "2022-01-03", "close": 41.98, "volume": 437619.0}, {"date": "2022-01-04", "close": 41.85, "volume": 836778.0}, {"date": "2022-01-05", "close": 42.06, "volume": 1415711.0}, {"date": "2022-01-06", "close": 43.64, "volume": 1227854.0}, {"date": "2022-01-07", "close": 43.29, "volume": 1384912.0}, {"date": "2022-01-10", "close": 43.34, "volume": 1183566.0}, {"date": "2022-01-11", "close": 44.12, "volume": 1049216.0}, {"date": "2022-01-12", "close": 44.11, "volume": 909654.0}, {"date": "2022-01-13", "close": 44.67, "volume": 1048365.0}, {"date": "2022-01-14", "close": 45.14, "volume": 1027349.0}, {"date": "2022-01-18", "close": 45.22, "volume": 1131297.0}, {"date": "2022-01-19", "close": 45.38, "volume": 1433049.0}, {"date": "2022-01-20", "close": 45.26, "volume": 2418080.0}, {"date": "2022-01-21", "close": 44.36, "volume": 2098686.0}, {"date": "2022-01-24", "close": 43.54, "volume": 1170089.0}, {"date": "2022-01-25", "close": 43.64, "volume": 978013.0}, {"date": "2022-01-26", "close": 43.38, "volume": 952363.0}, {"date": "2022-01-27", "close": 43.62, "volume": 1423371.0}, {"date": "2022-01-28", "close": 43.66, "volume": 996258.0}, {"date": "2022-01-31", "close": 42.51, "volume": 2552972.0}, {"date": "2022-02-01", "close": 41.99, "volume": 1356494.0}, {"date": "2022-02-02", "close": 41.58, "volume": 906203.0}, {"date": "2022-02-03", "close": 40.2, "volume": 926545.0}, {"date": "2022-02-04", "close": 39.89, "volume": 2237755.0}, {"date": "2022-02-07", "close": 42.22, "volume": 1334162.0}, {"date": "2022-02-08", "close": 42.21, "volume": 964358.0}, {"date": "2022-02-09", "close": 41.44, "volume": 1643825.0}, {"date": "2022-02-10", "close": 41.94, "volume": 1409825.0}, {"date": "2022-02-11", "close": 43.15, "volume": 1285362.0}, {"date": "2022-02-14", "close": 41.87, "volume": 1819249.0}, {"date": "2022-02-15", "close": 42.65, "volume": 1034593.0}, {"date": "2022-02-16", "close": 43.96, "volume": 849962.0}, {"date": "2022-02-17", "close": 43.89, "volume": 517807.0}, {"date": "2022-02-18", "close": 43.26, "volume": 467269.0}, {"date": "2022-02-22", "close": 41.59, "volume": 941560.0}, {"date": "2022-02-23", "close": 40.49, "volume": 946636.0}, {"date": "2022-02-24", "close": 34.64, "volume": 5324479.0}, {"date": "2022-02-25", "close": 36.63, "volume": 2969494.0}, {"date": "2022-02-28", "close": 35.58, "volume": 1762722.0}, {"date": "2022-03-01", "close": 35.66, "volume": 1596927.0}, {"date": "2022-03-02", "close": 36.84, "volume": 1039226.0}, {"date": "2022-03-03", "close": 36.51, "volume": 897921.0}, {"date": "2022-03-04", "close": 35.33, "volume": 1197192.0}, {"date": "2022-03-07", "close": 35.3, "volume": 1200073.0}, {"date": "2022-03-08", "close": 35.45, "volume": 832414.0}, {"date": "2022-03-09", "close": 34.75, "volume": 1052368.0}, {"date": "2022-03-10", "close": 33.8, "volume": 748858.0}, {"date": "2022-03-11", "close": 33.73, "volume": 723617.0}, {"date": "2022-03-14", "close": 33.35, "volume": 636356.0}, {"date": "2022-03-15", "close": 33.66, "volume": 667913.0}, {"date": "2022-03-16", "close": 33.76, "volume": 870976.0}, {"date": "2022-03-17", "close": 34.1, "volume": 763256.0}, {"date": "2022-03-18", "close": 33.8, "volume": 1178143.0}, {"date": "2022-03-21", "close": 33.46, "volume": 953146.0}, {"date": "2022-03-22", "close": 33.98, "volume": 1631953.0}, {"date": "2022-03-23", "close": 31.73, "volume": 1530834.0}, {"date": "2022-03-24", "close": 30.8, "volume": 1324667.0}, {"date": "2022-03-25", "close": 30.88, "volume": 969690.0}, {"date": "2022-03-28", "close": 31.4, "volume": 986709.0}, {"date": "2022-03-29", "close": 31.51, "volume": 1039953.0}, {"date": "2022-03-30", "close": 30.35, "volume": 953920.0}, {"date": "2022-03-31", "close": 30.36, "volume": 1341315.0}, {"date": "2022-04-01", "close": 30.89, "volume": 1954388.0}, {"date": "2022-04-04", "close": 31.13, "volume": 1043013.0}, {"date": "2022-04-05", "close": 30.75, "volume": 1359938.0}, {"date": "2022-04-06", "close": 29.74, "volume": 1392862.0}, {"date": "2022-04-07", "close": 29.57, "volume": 1760067.0}, {"date": "2022-04-08", "close": 30.1, "volume": 1362519.0}, {"date": "2022-04-11", "close": 30.86, "volume": 2353287.0}, {"date": "2022-04-12", "close": 30.51, "volume": 992551.0}, {"date": "2022-04-13", "close": 30.27, "volume": 867706.0}, {"date": "2022-04-14", "close": 29.72, "volume": 913680.0}, {"date": "2022-04-18", "close": 28.17, "volume": 1190759.0}, {"date": "2022-04-19", "close": 29.08, "volume": 3847493.0}, {"date": "2022-04-20", "close": 28.26, "volume": 2819876.0}, {"date": "2022-04-21", "close": 28.46, "volume": 2662566.0}, {"date": "2022-04-22", "close": 27.35, "volume": 1960020.0}, {"date": "2022-04-25", "close": 28.1, "volume": 1322883.0}, {"date": "2022-04-26", "close": 26.61, "volume": 1014048.0}, {"date": "2022-04-27", "close": 26.04, "volume": 1291526.0}, {"date": "2022-04-28", "close": 26.38, "volume": 986342.0}, {"date": "2022-04-29", "close": 26.58, "volume": 1234331.0}, {"date": "2022-05-02", "close": 26.75, "volume": 1176221.0}, {"date": "2022-05-03", "close": 27.57, "volume": 1754728.0}, {"date": "2022-05-04", "close": 25.85, "volume": 4225470.0}, {"date": "2022-05-05", "close": 25.06, "volume": 2538742.0}, {"date": "2022-05-06", "close": 24.41, "volume": 2169192.0}, {"date": "2022-05-09", "close": 23.59, "volume": 1278962.0}, {"date": "2022-05-10", "close": 22.86, "volume": 2150428.0}, {"date": "2022-05-11", "close": 21.47, "volume": 2348552.0}, {"date": "2022-05-12", "close": 23.3, "volume": 3754147.0}, {"date": "2022-05-13", "close": 23.73, "volume": 1997551.0}, {"date": "2022-05-16", "close": 22.15, "volume": 1339955.0}, {"date": "2022-05-17", "close": 22.27, "volume": 1232263.0}, {"date": "2022-05-18", "close": 21.78, "volume": 1256890.0}, {"date": "2022-05-19", "close": 21.56, "volume": 1483513.0}, {"date": "2022-05-20", "close": 21.89, "volume": 1411977.0}, {"date": "2022-05-23", "close": 21.56, "volume": 947235.0}, {"date": "2022-05-24", "close": 20.48, "volume": 1175731.0}, {"date": "2022-05-25", "close": 21.06, "volume": 1005548.0}, {"date": "2022-05-26", "close": 22.0, "volume": 1169281.0}, {"date": "2022-05-27", "close": 22.41, "volume": 799530.0}, {"date": "2022-05-31", "close": 21.79, "volume": 1334843.0}, {"date": "2022-06-01", "close": 21.72, "volume": 1619445.0}, {"date": "2022-06-02", "close": 22.4, "volume": 1135442.0}, {"date": "2022-06-03", "close": 21.97, "volume": 1065415.0}, {"date": "2022-06-06", "close": 22.55, "volume": 1572875.0}, {"date": "2022-06-07", "close": 22.64, "volume": 1103370.0}, {"date": "2022-06-08", "close": 22.66, "volume": 1109305.0}, {"date": "2022-06-09", "close": 22.12, "volume": 794571.0}, {"date": "2022-06-10", "close": 21.8, "volume": 783317.0}, {"date": "2022-06-13", "close": 21.39, "volume": 1531446.0}, {"date": "2022-06-14", "close": 21.58, "volume": 862094.0}, {"date": "2022-06-15", "close": 22.82, "volume": 1208324.0}, {"date": "2022-06-16", "close": 22.24, "volume": 1217145.0}, {"date": "2022-06-17", "close": 23.28, "volume": 1762299.0}, {"date": "2022-06-21", "close": 23.36, "volume": 1726928.0}, {"date": "2022-06-22", "close": 23.27, "volume": 1218720.0}, {"date": "2022-06-23", "close": 23.59, "volume": 1206376.0}, {"date": "2022-06-24", "close": 23.07, "volume": 12137330.0}, {"date": "2022-06-27", "close": 23.45, "volume": 1630579.0}, {"date": "2022-06-28", "close": 22.86, "volume": 981619.0}, {"date": "2022-06-29", "close": 21.49, "volume": 1124409.0}, {"date": "2022-06-30", "close": 20.45, "volume": 1380003.0}, {"date": "2022-07-01", "close": 21.56, "volume": 1242805.0}, {"date": "2022-07-05", "close": 21.44, "volume": 1290396.0}, {"date": "2022-07-06", "close": 22.0, "volume": 2027899.0}, {"date": "2022-07-07", "close": 21.31, "volume": 1378538.0}, {"date": "2022-07-08", "close": 20.67, "volume": 1337158.0}, {"date": "2022-07-11", "close": 19.71, "volume": 1354549.0}, {"date": "2022-07-12", "close": 22.7, "volume": 3521129.0}, {"date": "2022-07-13", "close": 23.4, "volume": 1471435.0}, {"date": "2022-07-14", "close": 21.74, "volume": 1098698.0}, {"date": "2022-07-15", "close": 22.84, "volume": 1040253.0}, {"date": "2022-07-18", "close": 23.09, "volume": 1027482.0}, {"date": "2022-07-19", "close": 23.78, "volume": 936963.0}, {"date": "2022-07-20", "close": 23.72, "volume": 605178.0}, {"date": "2022-07-21", "close": 23.72, "volume": 573167.0}, {"date": "2022-07-22", "close": 23.51, "volume": 623544.0}, {"date": "2022-07-25", "close": 23.38, "volume": 705714.0}, {"date": "2022-07-26", "close": 23.32, "volume": 758573.0}, {"date": "2022-07-27", "close": 23.98, "volume": 975625.0}, {"date": "2022-07-28", "close": 24.75, "volume": 1006836.0}, {"date": "2022-07-29", "close": 24.41, "volume": 906357.0}, {"date": "2022-08-01", "close": 24.55, "volume": 965058.0}, {"date": "2022-08-02", "close": 24.21, "volume": 902853.0}, {"date": "2022-08-03", "close": 27.5, "volume": 1892026.0}, {"date": "2022-08-04", "close": 27.83, "volume": 1233690.0}, {"date": "2022-08-05", "close": 27.78, "volume": 791409.0}, {"date": "2022-08-08", "close": 28.66, "volume": 787904.0}, {"date": "2022-08-09", "close": 27.27, "volume": 1168378.0}, {"date": "2022-08-10", "close": 28.42, "volume": 558404.0}, {"date": "2022-08-11", "close": 28.85, "volume": 717956.0}, {"date": "2022-08-12", "close": 29.13, "volume": 728338.0}, {"date": "2022-08-15", "close": 29.29, "volume": 799420.0}, {"date": "2022-08-16", "close": 30.04, "volume": 786138.0}, {"date": "2022-08-17", "close": 30.11, "volume": 832826.0}, {"date": "2022-08-18", "close": 30.52, "volume": 1064643.0}, {"date": "2022-08-19", "close": 29.98, "volume": 951097.0}, {"date": "2022-08-22", "close": 28.4, "volume": 830050.0}, {"date": "2022-08-23", "close": 28.3, "volume": 586089.0}, {"date": "2022-08-24", "close": 27.01, "volume": 973384.0}, {"date": "2022-08-25", "close": 27.86, "volume": 769594.0}, {"date": "2022-08-26", "close": 26.82, "volume": 694833.0}, {"date": "2022-08-29", "close": 26.9, "volume": 593976.0}, {"date": "2022-08-30", "close": 26.83, "volume": 997999.0}, {"date": "2022-08-31", "close": 26.09, "volume": 800036.0}, {"date": "2022-09-01", "close": 26.32, "volume": 729228.0}, {"date": "2022-09-02", "close": 25.62, "volume": 482325.0}, {"date": "2022-09-06", "close": 24.22, "volume": 1036213.0}, {"date": "2022-09-07", "close": 24.92, "volume": 1068079.0}, {"date": "2022-09-08", "close": 24.52, "volume": 635171.0}, {"date": "2022-09-09", "close": 24.98, "volume": 631514.0}, {"date": "2022-09-12", "close": 25.56, "volume": 610978.0}, {"date": "2022-09-13", "close": 24.31, "volume": 1072315.0}, {"date": "2022-09-14", "close": 24.03, "volume": 1622276.0}, {"date": "2022-09-15", "close": 23.5, "volume": 1001219.0}, {"date": "2022-09-16", "close": 22.75, "volume": 1521195.0}, {"date": "2022-09-19", "close": 22.57, "volume": 1036035.0}, {"date": "2022-09-20", "close": 22.59, "volume": 1182758.0}, {"date": "2022-09-21", "close": 22.27, "volume": 696254.0}, {"date": "2022-09-22", "close": 21.6, "volume": 965484.0}, {"date": "2022-09-23", "close": 21.59, "volume": 905760.0}, {"date": "2022-09-26", "close": 22.0, "volume": 884348.0}, {"date": "2022-09-27", "close": 21.92, "volume": 1050783.0}, {"date": "2022-09-28", "close": 21.8, "volume": 864219.0}, {"date": "2022-09-29", "close": 20.73, "volume": 776476.0}, {"date": "2022-09-30", "close": 19.89, "volume": 999358.0}, {"date": "2022-10-03", "close": 20.27, "volume": 986799.0}, {"date": "2022-10-04", "close": 21.98, "volume": 1137387.0}, {"date": "2022-10-05", "close": 21.43, "volume": 1045113.0}, {"date": "2022-10-06", "close": 20.59, "volume": 686939.0}, {"date": "2022-10-07", "close": 19.93, "volume": 716359.0}, {"date": "2022-10-10", "close": 19.95, "volume": 710584.0}, {"date": "2022-10-11", "close": 20.62, "volume": 1037908.0}, {"date": "2022-10-12", "close": 20.96, "volume": 812389.0}, {"date": "2022-10-13", "close": 21.43, "volume": 865859.0}, {"date": "2022-10-14", "close": 20.56, "volume": 1180243.0}, {"date": "2022-10-17", "close": 21.28, "volume": 1103367.0}, {"date": "2022-10-18", "close": 21.7, "volume": 1144111.0}, {"date": "2022-10-19", "close": 20.97, "volume": 1278488.0}, {"date": "2022-10-20", "close": 20.56, "volume": 1197995.0}, {"date": "2022-10-21", "close": 21.01, "volume": 574569.0}, {"date": "2022-10-24", "close": 20.81, "volume": 777962.0}, {"date": "2022-10-25", "close": 22.2, "volume": 968932.0}, {"date": "2022-10-26", "close": 21.72, "volume": 1114153.0}, {"date": "2022-10-27", "close": 21.74, "volume": 822998.0}, {"date": "2022-10-28", "close": 21.51, "volume": 1089595.0}, {"date": "2022-10-31", "close": 21.26, "volume": 1635998.0}, {"date": "2022-11-01", "close": 20.91, "volume": 2627623.0}, {"date": "2022-11-02", "close": 17.56, "volume": 3958739.0}, {"date": "2022-11-03", "close": 15.8, "volume": 2240038.0}, {"date": "2022-11-04", "close": 16.24, "volume": 1743883.0}, {"date": "2022-11-07", "close": 16.37, "volume": 1376059.0}, {"date": "2022-11-08", "close": 16.34, "volume": 1252257.0}, {"date": "2022-11-09", "close": 15.77, "volume": 1001370.0}, {"date": "2022-11-10", "close": 17.16, "volume": 1113313.0}, {"date": "2022-11-11", "close": 17.97, "volume": 1118447.0}, {"date": "2022-11-14", "close": 16.96, "volume": 1137223.0}, {"date": "2022-11-15", "close": 16.99, "volume": 1036613.0}, {"date": "2022-11-16", "close": 16.1, "volume": 1060195.0}, {"date": "2022-11-17", "close": 16.13, "volume": 624965.0}, {"date": "2022-11-18", "close": 16.23, "volume": 541640.0}, {"date": "2022-11-21", "close": 16.41, "volume": 2322025.0}, {"date": "2022-11-22", "close": 16.72, "volume": 686657.0}, {"date": "2022-11-23", "close": 16.85, "volume": 538695.0}, {"date": "2022-11-25", "close": 16.98, "volume": 329560.0}, {"date": "2022-11-28", "close": 17.19, "volume": 782469.0}, {"date": "2022-11-29", "close": 17.5, "volume": 761718.0}, {"date": "2022-11-30", "close": 17.52, "volume": 1058830.0}, {"date": "2022-12-01", "close": 17.33, "volume": 879378.0}, {"date": "2022-12-02", "close": 17.69, "volume": 543069.0}, {"date": "2022-12-05", "close": 17.51, "volume": 626784.0}, {"date": "2022-12-06", "close": 13.06, "volume": 12649130.0}, {"date": "2022-12-07", "close": 12.62, "volume": 8603881.0}, {"date": "2022-12-08", "close": 12.68, "volume": 3562403.0}, {"date": "2022-12-09", "close": 12.68, "volume": 2219733.0}, {"date": "2022-12-12", "close": 13.0, "volume": 3216569.0}, {"date": "2022-12-13", "close": 12.9, "volume": 3088900.0}, {"date": "2022-12-14", "close": 13.6, "volume": 5098010.0}, {"date": "2022-12-15", "close": 13.37, "volume": 1902451.0}, {"date": "2022-12-16", "close": 14.04, "volume": 5156351.0}, {"date": "2022-12-19", "close": 13.22, "volume": 2652060.0}, {"date": "2022-12-20", "close": 13.59, "volume": 1971496.0}, {"date": "2022-12-21", "close": 14.13, "volume": 1306536.0}, {"date": "2022-12-22", "close": 14.45, "volume": 1122144.0}, {"date": "2022-12-23", "close": 14.45, "volume": 965342.0}, {"date": "2022-12-27", "close": 14.8, "volume": 1184446.0}, {"date": "2022-12-28", "close": 14.19, "volume": 866619.0}, {"date": "2022-12-29", "close": 14.69, "volume": 825584.0}, {"date": "2022-12-30", "close": 14.88, "volume": 920647.0}, {"date": "2023-01-03", "close": 14.92, "volume": 1234302.0}, {"date": "2023-01-04", "close": 15.71, "volume": 1488775.0}, {"date": "2023-01-05", "close": 15.96, "volume": 1011802.0}, {"date": "2023-01-06", "close": 16.36, "volume": 2403882.0}, {"date": "2023-01-09", "close": 16.48, "volume": 1462385.0}, {"date": "2023-01-10", "close": 16.79, "volume": 704573.0}, {"date": "2023-01-11", "close": 16.5, "volume": 821325.0}, {"date": "2023-01-12", "close": 16.96, "volume": 1126201.0}, {"date": "2023-01-13", "close": 16.46, "volume": 912755.0}, {"date": "2023-01-17", "close": 16.96, "volume": 1678953.0}, {"date": "2023-01-18", "close": 16.4, "volume": 1067513.0}, {"date": "2023-01-19", "close": 16.86, "volume": 1180926.0}, {"date": "2023-01-20", "close": 17.37, "volume": 1420498.0}, {"date": "2023-01-23", "close": 17.32, "volume": 877446.0}, {"date": "2023-01-24", "close": 17.07, "volume": 1002038.0}, {"date": "2023-01-25", "close": 17.3, "volume": 4070704.0}, {"date": "2023-01-26", "close": 16.94, "volume": 1365104.0}, {"date": "2023-01-27", "close": 17.22, "volume": 1020432.0}, {"date": "2023-01-30", "close": 17.16, "volume": 798927.0}, {"date": "2023-01-31", "close": 17.57, "volume": 1509906.0}, {"date": "2023-02-01", "close": 18.58, "volume": 1937826.0}, {"date": "2023-02-02", "close": 18.3, "volume": 1299170.0}, {"date": "2023-02-03", "close": 16.62, "volume": 3059585.0}, {"date": "2023-02-06", "close": 16.73, "volume": 1254094.0}, {"date": "2023-02-07", "close": 16.8, "volume": 3018876.0}, {"date": "2023-02-08", "close": 16.74, "volume": 1776731.0}, {"date": "2023-02-09", "close": 16.3, "volume": 1242896.0}, {"date": "2023-02-10", "close": 16.45, "volume": 1028665.0}, {"date": "2023-02-13", "close": 16.74, "volume": 929191.0}, {"date": "2023-02-14", "close": 17.36, "volume": 2560179.0}, {"date": "2023-02-15", "close": 21.27, "volume": 5390225.0}, {"date": "2023-02-16", "close": 20.17, "volume": 2629855.0}, {"date": "2023-02-17", "close": 20.43, "volume": 2025810.0}, {"date": "2023-02-21", "close": 19.37, "volume": 1741462.0}, {"date": "2023-02-22", "close": 19.2, "volume": 928240.0}, {"date": "2023-02-23", "close": 19.29, "volume": 784213.0}, {"date": "2023-02-24", "close": 19.48, "volume": 968083.0}, {"date": "2023-02-27", "close": 19.83, "volume": 1731315.0}, {"date": "2023-02-28", "close": 19.35, "volume": 1222144.0}, {"date": "2023-03-01", "close": 19.72, "volume": 1076824.0}, {"date": "2023-03-02", "close": 20.46, "volume": 1456570.0}, {"date": "2023-03-03", "close": 20.62, "volume": 1424038.0}, {"date": "2023-03-06", "close": 19.92, "volume": 1491429.0}, {"date": "2023-03-07", "close": 20.29, "volume": 1745982.0}, {"date": "2023-03-08", "close": 20.18, "volume": 1000355.0}, {"date": "2023-03-09", "close": 19.91, "volume": 980472.0}, {"date": "2023-03-10", "close": 19.6, "volume": 1146952.0}, {"date": "2023-03-13", "close": 18.61, "volume": 1282548.0}, {"date": "2023-03-14", "close": 18.92, "volume": 785628.0}, {"date": "2023-03-15", "close": 17.94, "volume": 1330277.0}, {"date": "2023-03-16", "close": 17.96, "volume": 1087213.0}, {"date": "2023-03-17", "close": 17.02, "volume": 2148900.0}, {"date": "2023-03-20", "close": 16.87, "volume": 1434738.0}, {"date": "2023-03-21", "close": 17.0, "volume": 1281827.0}, {"date": "2023-03-22", "close": 16.39, "volume": 1169221.0}, {"date": "2023-03-23", "close": 15.81, "volume": 1132083.0}, {"date": "2023-03-24", "close": 15.81, "volume": 1133881.0}, {"date": "2023-03-27", "close": 16.12, "volume": 585675.0}, {"date": "2023-03-28", "close": 16.1, "volume": 801723.0}, {"date": "2023-03-29", "close": 16.06, "volume": 758313.0}, {"date": "2023-03-30", "close": 15.78, "volume": 725861.0}, {"date": "2023-03-31", "close": 16.1, "volume": 1105427.0}, {"date": "2023-04-03", "close": 16.04, "volume": 1130157.0}, {"date": "2023-04-04", "close": 15.59, "volume": 2055728.0}, {"date": "2023-04-05", "close": 15.81, "volume": 1433940.0}, {"date": "2023-04-06", "close": 15.67, "volume": 744119.0}, {"date": "2023-04-10", "close": 15.5, "volume": 859847.0}, {"date": "2023-04-11", "close": 15.39, "volume": 699874.0}, {"date": "2023-04-12", "close": 14.71, "volume": 1038867.0}, {"date": "2023-04-13", "close": 14.86, "volume": 709622.0}, {"date": "2023-04-14", "close": 14.67, "volume": 956905.0}, {"date": "2023-04-17", "close": 14.98, "volume": 478686.0}, {"date": "2023-04-18", "close": 14.75, "volume": 783614.0}, {"date": "2023-04-19", "close": 14.48, "volume": 669516.0}, {"date": "2023-04-20", "close": 14.49, "volume": 882781.0}, {"date": "2023-04-21", "close": 14.89, "volume": 817076.0}, {"date": "2023-04-24", "close": 14.59, "volume": 1394724.0}, {"date": "2023-04-25", "close": 13.94, "volume": 1339512.0}, {"date": "2023-04-26", "close": 14.55, "volume": 1508226.0}, {"date": "2023-04-27", "close": 14.8, "volume": 850901.0}, {"date": "2023-04-28", "close": 14.86, "volume": 781162.0}, {"date": "2023-05-01", "close": 15.04, "volume": 1062927.0}, {"date": "2023-05-02", "close": 14.2, "volume": 2083102.0}, {"date": "2023-05-03", "close": 13.74, "volume": 2912099.0}, {"date": "2023-05-04", "close": 13.6, "volume": 1600075.0}, {"date": "2023-05-05", "close": 14.07, "volume": 1459272.0}, {"date": "2023-05-08", "close": 14.06, "volume": 1530722.0}, {"date": "2023-05-09", "close": 14.05, "volume": 1308892.0}, {"date": "2023-05-10", "close": 13.73, "volume": 1496608.0}, {"date": "2023-05-11", "close": 14.65, "volume": 2751344.0}, {"date": "2023-05-12", "close": 14.03, "volume": 1400848.0}, {"date": "2023-05-15", "close": 14.6, "volume": 1319910.0}, {"date": "2023-05-16", "close": 13.86, "volume": 962223.0}, {"date": "2023-05-17", "close": 13.76, "volume": 833934.0}, {"date": "2023-05-18", "close": 13.57, "volume": 1345380.0}, {"date": "2023-05-19", "close": 13.37, "volume": 1017087.0}, {"date": "2023-05-22", "close": 12.95, "volume": 1540054.0}, {"date": "2023-05-23", "close": 13.0, "volume": 2554395.0}, {"date": "2023-05-24", "close": 12.1, "volume": 3858705.0}, {"date": "2023-05-25", "close": 11.47, "volume": 2212264.0}, {"date": "2023-05-26", "close": 11.91, "volume": 1637683.0}, {"date": "2023-05-30", "close": 11.77, "volume": 1452065.0}, {"date": "2023-05-31", "close": 11.84, "volume": 1506659.0}, {"date": "2023-06-01", "close": 11.91, "volume": 1496405.0}, {"date": "2023-06-02", "close": 12.4, "volume": 1235643.0}, {"date": "2023-06-05", "close": 11.82, "volume": 934144.0}, {"date": "2023-06-06", "close": 12.25, "volume": 1052087.0}, {"date": "2023-06-07", "close": 12.83, "volume": 1549273.0}, {"date": "2023-06-08", "close": 12.43, "volume": 1999497.0}, {"date": "2023-06-09", "close": 12.02, "volume": 1870666.0}, {"date": "2023-06-12", "close": 12.28, "volume": 1785013.0}, {"date": "2023-06-13", "close": 12.47, "volume": 1214423.0}, {"date": "2023-06-14", "close": 12.2, "volume": 1301155.0}, {"date": "2023-06-15", "close": 12.42, "volume": 1042334.0}, {"date": "2023-06-16", "close": 12.45, "volume": 1751949.0}, {"date": "2023-06-20", "close": 12.28, "volume": 1781533.0}, {"date": "2023-06-21", "close": 12.56, "volume": 1218007.0}, {"date": "2023-06-22", "close": 12.76, "volume": 1503392.0}, {"date": "2023-06-23", "close": 12.63, "volume": 1422776.0}, {"date": "2023-06-26", "close": 13.2, "volume": 1203862.0}, {"date": "2023-06-27", "close": 13.35, "volume": 1299884.0}, {"date": "2023-06-28", "close": 12.92, "volume": 776337.0}, {"date": "2023-06-29", "close": 13.4, "volume": 782483.0}, {"date": "2023-06-30", "close": 13.24, "volume": 956903.0}, {"date": "2023-07-03", "close": 13.96, "volume": 623500.0}, {"date": "2023-07-05", "close": 13.76, "volume": 3076584.0}, {"date": "2023-07-06", "close": 13.33, "volume": 941929.0}, {"date": "2023-07-07", "close": 12.94, "volume": 1509730.0}, {"date": "2023-07-10", "close": 12.3, "volume": 1500859.0}, {"date": "2023-07-11", "close": 12.39, "volume": 1012023.0}, {"date": "2023-07-12", "close": 13.14, "volume": 1645752.0}, {"date": "2023-07-13", "close": 13.59, "volume": 1202437.0}, {"date": "2023-07-14", "close": 13.25, "volume": 1087134.0}, {"date": "2023-07-17", "close": 13.07, "volume": 839042.0}, {"date": "2023-07-18", "close": 13.49, "volume": 958468.0}, {"date": "2023-07-19", "close": 13.99, "volume": 1348049.0}, {"date": "2023-07-20", "close": 14.37, "volume": 1404708.0}, {"date": "2023-07-21", "close": 14.81, "volume": 1384669.0}, {"date": "2023-07-24", "close": 15.64, "volume": 2489560.0}, {"date": "2023-07-25", "close": 15.99, "volume": 1199535.0}, {"date": "2023-07-26", "close": 16.7, "volume": 1913465.0}, {"date": "2023-07-27", "close": 16.34, "volume": 1825318.0}, {"date": "2023-07-28", "close": 16.76, "volume": 938024.0}, {"date": "2023-07-31", "close": 16.24, "volume": 1552884.0}, {"date": "2023-08-01", "close": 16.33, "volume": 1481635.0}, {"date": "2023-08-02", "close": 16.04, "volume": 1866261.0}, {"date": "2023-08-03", "close": 18.74, "volume": 6418562.0}, {"date": "2023-08-04", "close": 18.61, "volume": 1952700.0}, {"date": "2023-08-07", "close": 18.5, "volume": 1075773.0}, {"date": "2023-08-08", "close": 18.27, "volume": 878218.0}, {"date": "2023-08-09", "close": 17.88, "volume": 1333612.0}, {"date": "2023-08-10", "close": 17.46, "volume": 1801873.0}, {"date": "2023-08-11", "close": 17.27, "volume": 844667.0}, {"date": "2023-08-14", "close": 17.02, "volume": 872063.0}, {"date": "2023-08-15", "close": 16.05, "volume": 1594258.0}, {"date": "2023-08-16", "close": 15.73, "volume": 1301547.0}, {"date": "2023-08-17", "close": 15.41, "volume": 992574.0}, {"date": "2023-08-18", "close": 15.43, "volume": 1649828.0}, {"date": "2023-08-21", "close": 15.81, "volume": 1584852.0}, {"date": "2023-08-22", "close": 15.56, "volume": 1662841.0}, {"date": "2023-08-23", "close": 15.82, "volume": 1632693.0}, {"date": "2023-08-24", "close": 15.38, "volume": 1155580.0}, {"date": "2023-08-25", "close": 15.47, "volume": 1335683.0}, {"date": "2023-08-28", "close": 15.47, "volume": 1607555.0}, {"date": "2023-08-29", "close": 15.14, "volume": 1291704.0}, {"date": "2023-08-30", "close": 15.19, "volume": 765550.0}, {"date": "2023-08-31", "close": 15.02, "volume": 1171974.0}, {"date": "2023-09-01", "close": 15.4, "volume": 1287659.0}, {"date": "2023-09-05", "close": 14.67, "volume": 1494681.0}, {"date": "2023-09-06", "close": 14.73, "volume": 1066076.0}, {"date": "2023-09-07", "close": 14.2, "volume": 1732320.0}, {"date": "2023-09-08", "close": 14.58, "volume": 842348.0}, {"date": "2023-09-11", "close": 14.37, "volume": 1620295.0}, {"date": "2023-09-12", "close": 14.55, "volume": 1113514.0}, {"date": "2023-09-13", "close": 14.59, "volume": 880976.0}, {"date": "2023-09-14", "close": 15.01, "volume": 2724425.0}, {"date": "2023-09-15", "close": 14.59, "volume": 5939220.0}, {"date": "2023-09-18", "close": 14.47, "volume": 1375746.0}, {"date": "2023-09-19", "close": 14.54, "volume": 2812895.0}, {"date": "2023-09-20", "close": 14.49, "volume": 1114132.0}, {"date": "2023-09-21", "close": 14.71, "volume": 1506529.0}, {"date": "2023-09-22", "close": 14.49, "volume": 2128363.0}, {"date": "2023-09-25", "close": 14.36, "volume": 965431.0}, {"date": "2023-09-26", "close": 13.7, "volume": 3182400.0}, {"date": "2023-09-27", "close": 13.7, "volume": 1879786.0}, {"date": "2023-09-28", "close": 13.95, "volume": 926712.0}, {"date": "2023-09-29", "close": 13.99, "volume": 1944280.0}, {"date": "2023-10-02", "close": 13.67, "volume": 1826705.0}, {"date": "2023-10-03", "close": 13.16, "volume": 956525.0}, {"date": "2023-10-04", "close": 12.95, "volume": 1953859.0}, {"date": "2023-10-05", "close": 12.57, "volume": 2288837.0}, {"date": "2023-10-06", "close": 13.31, "volume": 1737880.0}, {"date": "2023-10-09", "close": 13.74, "volume": 2330220.0}, {"date": "2023-10-10", "close": 13.94, "volume": 2660237.0}, {"date": "2023-10-11", "close": 14.03, "volume": 942768.0}, {"date": "2023-10-12", "close": 13.59, "volume": 858763.0}, {"date": "2023-10-13", "close": 13.67, "volume": 1200457.0}, {"date": "2023-10-16", "close": 14.53, "volume": 3809766.0}, {"date": "2023-10-17", "close": 15.3, "volume": 2356045.0}, {"date": "2023-10-18", "close": 15.37, "volume": 1517258.0}, {"date": "2023-10-19", "close": 14.31, "volume": 2173954.0}, {"date": "2023-10-20", "close": 14.2, "volume": 1021720.0}, {"date": "2023-10-23", "close": 13.6, "volume": 1203719.0}, {"date": "2023-10-24", "close": 13.96, "volume": 2234244.0}, {"date": "2023-10-25", "close": 14.27, "volume": 3808286.0}, {"date": "2023-10-26", "close": 14.76, "volume": 1583878.0}, {"date": "2023-10-27", "close": 13.95, "volume": 1868820.0}, {"date": "2023-10-30", "close": 14.33, "volume": 1143879.0}, {"date": "2023-10-31", "close": 14.25, "volume": 949793.0}, {"date": "2023-11-01", "close": 13.91, "volume": 2973707.0}, {"date": "2023-11-02", "close": 13.89, "volume": 3671781.0}, {"date": "2023-11-03", "close": 13.26, "volume": 3620978.0}, {"date": "2023-11-06", "close": 13.78, "volume": 2179174.0}, {"date": "2023-11-07", "close": 13.21, "volume": 1585391.0}, {"date": "2023-11-08", "close": 13.33, "volume": 1080503.0}, {"date": "2023-11-09", "close": 12.95, "volume": 1303647.0}, {"date": "2023-11-10", "close": 12.92, "volume": 1622775.0}, {"date": "2023-11-13", "close": 12.36, "volume": 1099822.0}, {"date": "2023-11-14", "close": 13.07, "volume": 3309488.0}, {"date": "2023-11-15", "close": 13.13, "volume": 2016058.0}, {"date": "2023-11-16", "close": 12.7, "volume": 2685783.0}, {"date": "2023-11-17", "close": 12.79, "volume": 1263363.0}, {"date": "2023-11-20", "close": 12.66, "volume": 1217822.0}, {"date": "2023-11-21", "close": 12.47, "volume": 932395.0}, {"date": "2023-11-22", "close": 12.86, "volume": 1146433.0}, {"date": "2023-11-24", "close": 12.83, "volume": 399732.0}, {"date": "2023-11-27", "close": 12.94, "volume": 1137465.0}, {"date": "2023-11-28", "close": 12.72, "volume": 1334478.0}, {"date": "2023-11-29", "close": 13.09, "volume": 1428245.0}, {"date": "2023-11-30", "close": 12.88, "volume": 2047240.0}, {"date": "2023-12-01", "close": 13.15, "volume": 1316943.0}, {"date": "2023-12-04", "close": 12.95, "volume": 976819.0}, {"date": "2023-12-05", "close": 13.0, "volume": 1013787.0}, {"date": "2023-12-06", "close": 13.28, "volume": 2913293.0}, {"date": "2023-12-07", "close": 14.18, "volume": 1947346.0}, {"date": "2023-12-08", "close": 14.0, "volume": 1185904.0}, {"date": "2023-12-11", "close": 14.12, "volume": 896439.0}, {"date": "2023-12-12", "close": 13.77, "volume": 836148.0}, {"date": "2023-12-13", "close": 14.3, "volume": 1181480.0}, {"date": "2023-12-14", "close": 15.03, "volume": 2954050.0}, {"date": "2023-12-15", "close": 14.78, "volume": 1745668.0}, {"date": "2023-12-18", "close": 14.68, "volume": 1093389.0}, {"date": "2023-12-19", "close": 15.22, "volume": 1210830.0}, {"date": "2023-12-20", "close": 14.97, "volume": 2649341.0}, {"date": "2023-12-21", "close": 15.08, "volume": 1293050.0}, {"date": "2023-12-22", "close": 15.07, "volume": 678937.0}, {"date": "2023-12-26", "close": 15.25, "volume": 718365.0}, {"date": "2023-12-27", "close": 15.4, "volume": 671678.0}, {"date": "2023-12-28", "close": 15.4, "volume": 664382.0}, {"date": "2023-12-29", "close": 15.26, "volume": 703014.0}, {"date": "2024-01-02", "close": 15.36, "volume": 735929.0}, {"date": "2024-01-03", "close": 14.38, "volume": 1738389.0}, {"date": "2024-01-04", "close": 13.31, "volume": 2422541.0}, {"date": "2024-01-05", "close": 12.78, "volume": 1739252.0}, {"date": "2024-01-08", "close": 13.69, "volume": 1265305.0}, {"date": "2024-01-09", "close": 13.17, "volume": 1160335.0}, {"date": "2024-01-10", "close": 13.64, "volume": 1037305.0}, {"date": "2024-01-11", "close": 13.35, "volume": 743088.0}, {"date": "2024-01-12", "close": 13.39, "volume": 840333.0}, {"date": "2024-01-16", "close": 12.52, "volume": 1597249.0}, {"date": "2024-01-17", "close": 12.33, "volume": 1393750.0}, {"date": "2024-01-18", "close": 12.45, "volume": 1324121.0}, {"date": "2024-01-19", "close": 12.41, "volume": 1211685.0}, {"date": "2024-01-22", "close": 12.28, "volume": 963510.0}, {"date": "2024-01-23", "close": 12.33, "volume": 709195.0}, {"date": "2024-01-24", "close": 12.1, "volume": 654594.0}, {"date": "2024-01-25", "close": 12.57, "volume": 803714.0}, {"date": "2024-01-26", "close": 12.43, "volume": 603841.0}, {"date": "2024-01-29", "close": 12.48, "volume": 635334.0}, {"date": "2024-01-30", "close": 12.16, "volume": 601064.0}, {"date": "2024-01-31", "close": 12.05, "volume": 1412584.0}, {"date": "2024-02-01", "close": 12.45, "volume": 957756.0}, {"date": "2024-02-02", "close": 11.78, "volume": 1669044.0}, {"date": "2024-02-05", "close": 11.29, "volume": 1413779.0}, {"date": "2024-02-06", "close": 11.54, "volume": 1039991.0}, {"date": "2024-02-07", "close": 11.63, "volume": 884570.0}, {"date": "2024-02-08", "close": 12.36, "volume": 3639451.0}, {"date": "2024-02-09", "close": 12.07, "volume": 1361336.0}, {"date": "2024-02-12", "close": 12.59, "volume": 1598120.0}, {"date": "2024-02-13", "close": 11.8, "volume": 1978824.0}, {"date": "2024-02-14", "close": 11.75, "volume": 1823167.0}, {"date": "2024-02-15", "close": 8.03, "volume": 21484050.0}, {"date": "2024-02-16", "close": 8.07, "volume": 7181037.0}, {"date": "2024-02-20", "close": 8.26, "volume": 6009496.0}, {"date": "2024-02-21", "close": 8.38, "volume": 2986097.0}, {"date": "2024-02-22", "close": 8.5, "volume": 2319760.0}, {"date": "2024-02-23", "close": 8.67, "volume": 1895203.0}, {"date": "2024-02-26", "close": 8.69, "volume": 1466130.0}, {"date": "2024-02-27", "close": 8.76, "volume": 1149630.0}, {"date": "2024-02-28", "close": 8.69, "volume": 1131044.0}, {"date": "2024-02-29", "close": 8.83, "volume": 1692488.0}, {"date": "2024-03-01", "close": 8.75, "volume": 1727410.0}, {"date": "2024-03-04", "close": 8.41, "volume": 1266818.0}, {"date": "2024-03-05", "close": 8.44, "volume": 1525861.0}, {"date": "2024-03-06", "close": 8.31, "volume": 1380901.0}, {"date": "2024-03-07", "close": 8.62, "volume": 1008771.0}, {"date": "2024-03-08", "close": 9.2, "volume": 1469089.0}, {"date": "2024-03-11", "close": 9.61, "volume": 1763166.0}, {"date": "2024-03-12", "close": 8.9, "volume": 1542820.0}, {"date": "2024-03-13", "close": 9.35, "volume": 1190284.0}, {"date": "2024-03-14", "close": 9.02, "volume": 2526313.0}, {"date": "2024-03-15", "close": 8.96, "volume": 3050330.0}, {"date": "2024-03-18", "close": 8.98, "volume": 2558991.0}, {"date": "2024-03-19", "close": 8.7, "volume": 2427630.0}, {"date": "2024-03-20", "close": 8.9, "volume": 2703334.0}, {"date": "2024-03-21", "close": 9.11, "volume": 1858925.0}, {"date": "2024-03-22", "close": 9.06, "volume": 1630672.0}, {"date": "2024-03-25", "close": 9.33, "volume": 1941600.0}, {"date": "2024-03-26", "close": 9.29, "volume": 861999.0}, {"date": "2024-03-27", "close": 9.47, "volume": 1365988.0}, {"date": "2024-03-28", "close": 10.05, "volume": 1982218.0}, {"date": "2024-04-01", "close": 9.11, "volume": 4262671.0}, {"date": "2024-04-02", "close": 8.35, "volume": 3736529.0}, {"date": "2024-04-03", "close": 8.14, "volume": 4946978.0}, {"date": "2024-04-04", "close": 7.65, "volume": 6734447.0}, {"date": "2024-04-05", "close": 7.86, "volume": 5711376.0}, {"date": "2024-04-08", "close": 8.09, "volume": 2559145.0}, {"date": "2024-04-09", "close": 8.85, "volume": 2938737.0}, {"date": "2024-04-10", "close": 8.6, "volume": 3224656.0}, {"date": "2024-04-11", "close": 8.3, "volume": 2375636.0}, {"date": "2024-04-12", "close": 8.1, "volume": 1704752.0}, {"date": "2024-04-15", "close": 8.3, "volume": 1547764.0}, {"date": "2024-04-16", "close": 8.21, "volume": 1487272.0}, {"date": "2024-04-17", "close": 8.23, "volume": 3378685.0}, {"date": "2024-04-18", "close": 8.59, "volume": 2836948.0}, {"date": "2024-04-19", "close": 8.84, "volume": 1495018.0}, {"date": "2024-04-22", "close": 9.09, "volume": 2794013.0}, {"date": "2024-04-23", "close": 9.24, "volume": 1245391.0}, {"date": "2024-04-24", "close": 9.2, "volume": 1084346.0}, {"date": "2024-04-25", "close": 8.88, "volume": 1150370.0}, {"date": "2024-04-26", "close": 8.81, "volume": 914444.0}, {"date": "2024-04-29", "close": 8.88, "volume": 1671001.0}, {"date": "2024-04-30", "close": 8.65, "volume": 1505093.0}, {"date": "2024-05-01", "close": 8.68, "volume": 2320810.0}, {"date": "2024-05-02", "close": 9.38, "volume": 4363501.0}, {"date": "2024-05-03", "close": 9.58, "volume": 3175077.0}, {"date": "2024-05-06", "close": 9.72, "volume": 2689538.0}, {"date": "2024-05-07", "close": 10.06, "volume": 1542333.0}, {"date": "2024-05-08", "close": 10.31, "volume": 3083044.0}, {"date": "2024-05-09", "close": 10.58, "volume": 1830094.0}, {"date": "2024-05-10", "close": 10.63, "volume": 1422227.0}, {"date": "2024-05-13", "close": 10.87, "volume": 2616700.0}, {"date": "2024-05-14", "close": 11.27, "volume": 3028684.0}, {"date": "2024-05-15", "close": 11.21, "volume": 1447697.0}, {"date": "2024-05-16", "close": 11.08, "volume": 925987.0}, {"date": "2024-05-17", "close": 10.89, "volume": 1309183.0}, {"date": "2024-05-20", "close": 10.9, "volume": 1893415.0}, {"date": "2024-05-21", "close": 11.23, "volume": 1723830.0}, {"date": "2024-05-22", "close": 11.28, "volume": 2199046.0}, {"date": "2024-05-23", "close": 10.86, "volume": 2341627.0}, {"date": "2024-05-24", "close": 10.75, "volume": 1426257.0}, {"date": "2024-05-28", "close": 10.82, "volume": 1464131.0}, {"date": "2024-05-29", "close": 10.25, "volume": 3121198.0}, {"date": "2024-05-30", "close": 10.19, "volume": 2687150.0}, {"date": "2024-05-31", "close": 10.3, "volume": 2008890.0}, {"date": "2024-06-03", "close": 10.39, "volume": 2235782.0}, {"date": "2024-06-04", "close": 10.86, "volume": 2175909.0}, {"date": "2024-06-05", "close": 11.24, "volume": 4044767.0}, {"date": "2024-06-06", "close": 11.43, "volume": 2160974.0}, {"date": "2024-06-07", "close": 11.23, "volume": 2306541.0}, {"date": "2024-06-10", "close": 11.44, "volume": 2876848.0}, {"date": "2024-06-11", "close": 11.7, "volume": 2228228.0}, {"date": "2024-06-12", "close": 11.33, "volume": 2528653.0}, {"date": "2024-06-13", "close": 11.22, "volume": 2101063.0}, {"date": "2024-06-14", "close": 10.97, "volume": 2013929.0}, {"date": "2024-06-17", "close": 11.19, "volume": 1622226.0}, {"date": "2024-06-18", "close": 11.46, "volume": 3008307.0}, {"date": "2024-06-20", "close": 11.35, "volume": 3472929.0}, {"date": "2024-06-21", "close": 11.18, "volume": 2037669.0}, {"date": "2024-06-24", "close": 11.18, "volume": 2174587.0}, {"date": "2024-06-25", "close": 10.85, "volume": 1529974.0}, {"date": "2024-06-26", "close": 10.63, "volume": 1643024.0}, {"date": "2024-06-27", "close": 10.58, "volume": 1315813.0}, {"date": "2024-06-28", "close": 10.39, "volume": 2087676.0}, {"date": "2024-07-01", "close": 10.34, "volume": 2684705.0}, {"date": "2024-07-02", "close": 11.15, "volume": 2947746.0}, {"date": "2024-07-03", "close": 11.36, "volume": 1173590.0}, {"date": "2024-07-05", "close": 11.22, "volume": 1688522.0}, {"date": "2024-07-08", "close": 10.71, "volume": 1764813.0}, {"date": "2024-07-09", "close": 9.75, "volume": 2454220.0}, {"date": "2024-07-10", "close": 9.91, "volume": 1491092.0}, {"date": "2024-07-11", "close": 10.59, "volume": 1776743.0}, {"date": "2024-07-12", "close": 10.79, "volume": 1725666.0}, {"date": "2024-07-15", "close": 11.26, "volume": 1892719.0}, {"date": "2024-07-16", "close": 11.35, "volume": 1996060.0}, {"date": "2024-07-17", "close": 11.72, "volume": 2594093.0}, {"date": "2024-07-18", "close": 11.58, "volume": 3033915.0}, {"date": "2024-07-19", "close": 11.17, "volume": 6605427.0}, {"date": "2024-07-22", "close": 11.66, "volume": 1879559.0}, {"date": "2024-07-23", "close": 11.7, "volume": 1133286.0}, {"date": "2024-07-24", "close": 11.68, "volume": 847036.0}, {"date": "2024-07-25", "close": 11.83, "volume": 1402937.0}, {"date": "2024-07-26", "close": 12.49, "volume": 1648181.0}, {"date": "2024-07-29", "close": 12.37, "volume": 1476853.0}, {"date": "2024-07-30", "close": 12.39, "volume": 1582445.0}, {"date": "2024-07-31", "close": 12.28, "volume": 2107075.0}, {"date": "2024-08-01", "close": 11.23, "volume": 3772331.0}, {"date": "2024-08-02", "close": 10.53, "volume": 1935068.0}, {"date": "2024-08-05", "close": 9.57, "volume": 2952741.0}, {"date": "2024-08-06", "close": 9.54, "volume": 2248166.0}, {"date": "2024-08-07", "close": 9.14, "volume": 2326223.0}, {"date": "2024-08-08", "close": 9.12, "volume": 1201648.0}, {"date": "2024-08-09", "close": 8.83, "volume": 1220849.0}, {"date": "2024-08-12", "close": 8.1, "volume": 1928985.0}, {"date": "2024-08-13", "close": 7.67, "volume": 3044810.0}, {"date": "2024-08-14", "close": 7.98, "volume": 2547933.0}, {"date": "2024-08-15", "close": 8.45, "volume": 1994853.0}, {"date": "2024-08-16", "close": 8.31, "volume": 1393312.0}, {"date": "2024-08-19", "close": 8.4, "volume": 1151914.0}, {"date": "2024-08-20", "close": 8.13, "volume": 1362916.0}, {"date": "2024-08-21", "close": 8.37, "volume": 1357213.0}, {"date": "2024-08-22", "close": 8.37, "volume": 1088016.0}, {"date": "2024-08-23", "close": 8.65, "volume": 1643275.0}, {"date": "2024-08-26", "close": 8.59, "volume": 1804264.0}, {"date": "2024-08-27", "close": 8.39, "volume": 1755656.0}, {"date": "2024-08-28", "close": 8.48, "volume": 1351022.0}, {"date": "2024-08-29", "close": 8.48, "volume": 1456912.0}, {"date": "2024-08-30", "close": 8.16, "volume": 2112046.0}, {"date": "2024-09-03", "close": 8.06, "volume": 1849774.0}, {"date": "2024-09-04", "close": 8.21, "volume": 1926792.0}, {"date": "2024-09-05", "close": 7.96, "volume": 1391963.0}, {"date": "2024-09-06", "close": 7.53, "volume": 1399098.0}, {"date": "2024-09-09", "close": 6.82, "volume": 2804265.0}, {"date": "2024-09-10", "close": 7.18, "volume": 2212062.0}, {"date": "2024-09-11", "close": 7.21, "volume": 2099401.0}, {"date": "2024-09-12", "close": 7.29, "volume": 1196359.0}, {"date": "2024-09-13", "close": 7.42, "volume": 2639141.0}, {"date": "2024-09-16", "close": 7.06, "volume": 1487701.0}, {"date": "2024-09-17", "close": 7.1, "volume": 2398728.0}, {"date": "2024-09-18", "close": 7.01, "volume": 1922700.0}, {"date": "2024-09-19", "close": 7.03, "volume": 1365460.0}, {"date": "2024-09-20", "close": 7.22, "volume": 2348868.0}, {"date": "2024-09-23", "close": 7.55, "volume": 2181464.0}, {"date": "2024-09-24", "close": 7.6, "volume": 1183529.0}, {"date": "2024-09-25", "close": 7.32, "volume": 1262893.0}, {"date": "2024-09-26", "close": 7.42, "volume": 2667823.0}, {"date": "2024-09-27", "close": 7.41, "volume": 1198954.0}, {"date": "2024-09-30", "close": 7.19, "volume": 1313351.0}, {"date": "2024-10-01", "close": 7.02, "volume": 2387000.0}, {"date": "2024-10-02", "close": 6.82, "volume": 1486108.0}, {"date": "2024-10-03", "close": 6.81, "volume": 1461055.0}, {"date": "2024-10-04", "close": 7.0, "volume": 987272.0}, {"date": "2024-10-07", "close": 6.96, "volume": 1171549.0}, {"date": "2024-10-08", "close": 7.11, "volume": 1205333.0}, {"date": "2024-10-09", "close": 7.14, "volume": 1250664.0}, {"date": "2024-10-10", "close": 7.19, "volume": 2493360.0}, {"date": "2024-10-11", "close": 6.85, "volume": 1971123.0}, {"date": "2024-10-14", "close": 6.8, "volume": 1054207.0}, {"date": "2024-10-15", "close": 6.85, "volume": 1062554.0}, {"date": "2024-10-16", "close": 7.0, "volume": 1324127.0}, {"date": "2024-10-17", "close": 6.9, "volume": 1429387.0}, {"date": "2024-10-18", "close": 7.0, "volume": 1647417.0}, {"date": "2024-10-21", "close": 6.84, "volume": 1301960.0}, {"date": "2024-10-22", "close": 6.81, "volume": 797046.0}, {"date": "2024-10-23", "close": 6.98, "volume": 2074781.0}, {"date": "2024-10-24", "close": 6.91, "volume": 1414372.0}, {"date": "2024-10-25", "close": 6.73, "volume": 1046156.0}, {"date": "2024-10-28", "close": 6.94, "volume": 2017716.0}, {"date": "2024-10-29", "close": 6.96, "volume": 1968075.0}, {"date": "2024-10-30", "close": 6.81, "volume": 3351706.0}, {"date": "2024-10-31", "close": 7.55, "volume": 9775127.0}, {"date": "2024-11-01", "close": 7.83, "volume": 5074815.0}, {"date": "2024-11-04", "close": 8.23, "volume": 4094690.0}, {"date": "2024-11-05", "close": 8.19, "volume": 2872860.0}, {"date": "2024-11-06", "close": 8.46, "volume": 2458548.0}, {"date": "2024-11-07", "close": 8.37, "volume": 2559993.0}, {"date": "2024-11-08", "close": 8.51, "volume": 2208285.0}, {"date": "2024-11-11", "close": 8.67, "volume": 1498720.0}, {"date": "2024-11-12", "close": 8.2, "volume": 1713829.0}, {"date": "2024-11-13", "close": 8.2, "volume": 2872920.0}, {"date": "2024-11-14", "close": 7.71, "volume": 2982392.0}, {"date": "2024-11-15", "close": 7.93, "volume": 2283059.0}, {"date": "2024-11-18", "close": 7.88, "volume": 1362578.0}, {"date": "2024-11-19", "close": 7.72, "volume": 1769518.0}, {"date": "2024-11-20", "close": 8.41, "volume": 3213450.0}, {"date": "2024-11-21", "close": 8.5, "volume": 1962018.0}, {"date": "2024-11-22", "close": 8.42, "volume": 1834820.0}, {"date": "2024-11-25", "close": 8.63, "volume": 2434171.0}, {"date": "2024-11-26", "close": 7.9, "volume": 2527327.0}, {"date": "2024-11-27", "close": 8.04, "volume": 1534274.0}, {"date": "2024-11-29", "close": 7.77, "volume": 1140414.0}, {"date": "2024-12-02", "close": 7.91, "volume": 2113012.0}, {"date": "2024-12-03", "close": 7.8, "volume": 1645981.0}, {"date": "2024-12-04", "close": 7.95, "volume": 1498776.0}, {"date": "2024-12-05", "close": 8.15, "volume": 3029164.0}, {"date": "2024-12-06", "close": 7.96, "volume": 2956470.0}, {"date": "2024-12-09", "close": 7.93, "volume": 2313514.0}, {"date": "2024-12-10", "close": 7.83, "volume": 2386120.0}, {"date": "2024-12-11", "close": 7.66, "volume": 3181820.0}, {"date": "2024-12-12", "close": 7.59, "volume": 4470532.0}, {"date": "2024-12-13", "close": 7.48, "volume": 5108438.0}, {"date": "2024-12-16", "close": 7.18, "volume": 1391487.0}, {"date": "2024-12-17", "close": 7.12, "volume": 3389966.0}, {"date": "2024-12-18", "close": 7.1, "volume": 2851712.0}, {"date": "2024-12-19", "close": 6.46, "volume": 4315931.0}, {"date": "2024-12-20", "close": 6.48, "volume": 4508423.0}, {"date": "2024-12-23", "close": 6.33, "volume": 4034655.0}, {"date": "2024-12-24", "close": 6.35, "volume": 864450.0}, {"date": "2024-12-26", "close": 6.6, "volume": 2596370.0}, {"date": "2024-12-27", "close": 6.7, "volume": 2100505.0}, {"date": "2024-12-30", "close": 6.72, "volume": 2070585.0}, {"date": "2024-12-31", "close": 6.69, "volume": 1663049.0}, {"date": "2025-01-02", "close": 6.68, "volume": 1278370.0}, {"date": "2025-01-03", "close": 6.74, "volume": 1632424.0}, {"date": "2025-01-06", "close": 6.77, "volume": 2342686.0}, {"date": "2025-01-07", "close": 6.67, "volume": 1787396.0}, {"date": "2025-01-08", "close": 6.64, "volume": 2153196.0}, {"date": "2025-01-10", "close": 6.59, "volume": 1611364.0}, {"date": "2025-01-13", "close": 6.46, "volume": 1720771.0}, {"date": "2025-01-14", "close": 6.18, "volume": 2754895.0}, {"date": "2025-01-15", "close": 6.41, "volume": 1390642.0}, {"date": "2025-01-16", "close": 6.5, "volume": 993718.0}, {"date": "2025-01-17", "close": 6.57, "volume": 1045516.0}, {"date": "2025-01-21", "close": 6.58, "volume": 1885284.0}, {"date": "2025-01-22", "close": 6.52, "volume": 1475001.0}, {"date": "2025-01-23", "close": 6.48, "volume": 1584873.0}, {"date": "2025-01-24", "close": 6.45, "volume": 1549239.0}, {"date": "2025-01-27", "close": 6.51, "volume": 2135223.0}, {"date": "2025-01-28", "close": 5.96, "volume": 3034231.0}, {"date": "2025-01-29", "close": 5.77, "volume": 2680829.0}, {"date": "2025-01-30", "close": 5.7, "volume": 2349534.0}, {"date": "2025-01-31", "close": 5.46, "volume": 3176905.0}, {"date": "2025-02-03", "close": 5.3, "volume": 2564355.0}, {"date": "2025-02-04", "close": 5.39, "volume": 1771539.0}, {"date": "2025-02-05", "close": 5.41, "volume": 1517864.0}, {"date": "2025-02-06", "close": 5.37, "volume": 1310399.0}, {"date": "2025-02-07", "close": 5.34, "volume": 1482662.0}, {"date": "2025-02-10", "close": 5.24, "volume": 1972092.0}, {"date": "2025-02-11", "close": 5.24, "volume": 1726997.0}, {"date": "2025-02-12", "close": 5.11, "volume": 1708897.0}, {"date": "2025-02-13", "close": 5.22, "volume": 2375213.0}, {"date": "2025-02-14", "close": 5.62, "volume": 4524172.0}, {"date": "2025-02-18", "close": 5.79, "volume": 4024484.0}, {"date": "2025-02-19", "close": 5.62, "volume": 3670099.0}, {"date": "2025-02-20", "close": 8.02, "volume": 23903770.0}, {"date": "2025-02-21", "close": 8.31, "volume": 6122315.0}, {"date": "2025-02-24", "close": 8.7, "volume": 5203231.0}, {"date": "2025-02-25", "close": 8.29, "volume": 3224838.0}, {"date": "2025-02-26", "close": 8.62, "volume": 2404956.0}, {"date": "2025-02-27", "close": 8.26, "volume": 2390668.0}, {"date": "2025-02-28", "close": 8.3, "volume": 2173099.0}, {"date": "2025-03-03", "close": 8.11, "volume": 2814776.0}, {"date": "2025-03-04", "close": 8.13, "volume": 2611793.0}, {"date": "2025-03-05", "close": 8.64, "volume": 2270510.0}, {"date": "2025-03-06", "close": 8.82, "volume": 2356520.0}, {"date": "2025-03-07", "close": 8.87, "volume": 3025448.0}, {"date": "2025-03-10", "close": 8.91, "volume": 2110217.0}, {"date": "2025-03-11", "close": 8.52, "volume": 1816821.0}, {"date": "2025-03-12", "close": 8.56, "volume": 2420696.0}, {"date": "2025-03-13", "close": 8.07, "volume": 1609035.0}, {"date": "2025-03-14", "close": 8.05, "volume": 1765965.0}, {"date": "2025-03-17", "close": 8.45, "volume": 1757591.0}, {"date": "2025-03-18", "close": 8.19, "volume": 1697828.0}, {"date": "2025-03-19", "close": 7.84, "volume": 1388933.0}, {"date": "2025-03-20", "close": 7.99, "volume": 1735250.0}, {"date": "2025-03-21", "close": 8.43, "volume": 3714731.0}, {"date": "2025-03-24", "close": 8.09, "volume": 1624078.0}, {"date": "2025-03-25", "close": 8.22, "volume": 1502631.0}, {"date": "2025-03-26", "close": 8.36, "volume": 896317.0}, {"date": "2025-03-27", "close": 8.62, "volume": 1095086.0}, {"date": "2025-03-28", "close": 8.57, "volume": 1012978.0}, {"date": "2025-03-31", "close": 8.63, "volume": 2141203.0}, {"date": "2025-04-01", "close": 8.81, "volume": 1058027.0}, {"date": "2025-04-02", "close": 8.83, "volume": 1138061.0}, {"date": "2025-04-03", "close": 8.46, "volume": 1330854.0}, {"date": "2025-04-04", "close": 8.27, "volume": 2254597.0}, {"date": "2025-04-07", "close": 7.77, "volume": 2379230.0}, {"date": "2025-04-08", "close": 7.06, "volume": 2071334.0}, {"date": "2025-04-09", "close": 7.34, "volume": 2850681.0}, {"date": "2025-04-10", "close": 6.78, "volume": 2066627.0}, {"date": "2025-04-11", "close": 6.69, "volume": 2017921.0}, {"date": "2025-04-14", "close": 6.61, "volume": 1765502.0}, {"date": "2025-04-15", "close": 6.56, "volume": 2089049.0}, {"date": "2025-04-16", "close": 6.24, "volume": 2121517.0}, {"date": "2025-04-17", "close": 6.44, "volume": 1649454.0}, {"date": "2025-04-21", "close": 6.48, "volume": 1758099.0}, {"date": "2025-04-22", "close": 6.86, "volume": 3070773.0}, {"date": "2025-04-23", "close": 6.54, "volume": 2576435.0}, {"date": "2025-04-24", "close": 6.96, "volume": 2074117.0}, {"date": "2025-04-25", "close": 6.67, "volume": 1812503.0}, {"date": "2025-04-28", "close": 6.9, "volume": 2051748.0}, {"date": "2025-04-29", "close": 7.07, "volume": 2334739.0}, {"date": "2025-04-30", "close": 7.2, "volume": 3605644.0}, {"date": "2025-05-01", "close": 6.63, "volume": 3847971.0}, {"date": "2025-05-02", "close": 7.32, "volume": 3119339.0}, {"date": "2025-05-05", "close": 7.28, "volume": 2447434.0}, {"date": "2025-05-06", "close": 6.86, "volume": 2504902.0}, {"date": "2025-05-07", "close": 6.79, "volume": 2388907.0}, {"date": "2025-05-08", "close": 6.99, "volume": 1984686.0}, {"date": "2025-05-09", "close": 6.73, "volume": 1997106.0}, {"date": "2025-05-12", "close": 7.06, "volume": 1774685.0}, {"date": "2025-05-13", "close": 6.81, "volume": 1898145.0}, {"date": "2025-05-14", "close": 6.71, "volume": 1795416.0}, {"date": "2025-05-15", "close": 7.07, "volume": 1755206.0}, {"date": "2025-05-16", "close": 7.06, "volume": 1465027.0}, {"date": "2025-05-19", "close": 6.93, "volume": 1145484.0}, {"date": "2025-05-20", "close": 6.92, "volume": 1069874.0}, {"date": "2025-05-21", "close": 6.78, "volume": 1549964.0}, {"date": "2025-05-22", "close": 6.96, "volume": 1285816.0}, {"date": "2025-05-23", "close": 6.66, "volume": 1495630.0}, {"date": "2025-05-27", "close": 7.64, "volume": 3070077.0}, {"date": "2025-05-28", "close": 7.69, "volume": 1816466.0}, {"date": "2025-05-29", "close": 7.92, "volume": 1895266.0}, {"date": "2025-05-30", "close": 7.81, "volume": 1618454.0}, {"date": "2025-06-02", "close": 7.7, "volume": 1179733.0}, {"date": "2025-06-03", "close": 7.89, "volume": 2045108.0}, {"date": "2025-06-04", "close": 7.67, "volume": 1161348.0}, {"date": "2025-06-05", "close": 7.44, "volume": 1326224.0}, {"date": "2025-06-06", "close": 7.7, "volume": 1142366.0}, {"date": "2025-06-09", "close": 7.93, "volume": 1295558.0}, {"date": "2025-06-10", "close": 8.27, "volume": 2191401.0}, {"date": "2025-06-11", "close": 8.02, "volume": 1738431.0}, {"date": "2025-06-12", "close": 8.26, "volume": 1526423.0}, {"date": "2025-06-13", "close": 7.87, "volume": 1580081.0}, {"date": "2025-06-16", "close": 8.07, "volume": 1557036.0}, {"date": "2025-06-17", "close": 7.89, "volume": 1426357.0}, {"date": "2025-06-18", "close": 8.09, "volume": 1955631.0}, {"date": "2025-06-20", "close": 8.04, "volume": 1310559.0}, {"date": "2025-06-23", "close": 8.17, "volume": 1466882.0}, {"date": "2025-06-24", "close": 8.39, "volume": 1781202.0}, {"date": "2025-06-25", "close": 8.24, "volume": 1281320.0}, {"date": "2025-06-26", "close": 8.34, "volume": 1187427.0}, {"date": "2025-06-27", "close": 8.73, "volume": 3821243.0}, {"date": "2025-06-30", "close": 8.62, "volume": 1302178.0}, {"date": "2025-07-01", "close": 9.25, "volume": 2324780.0}, {"date": "2025-07-02", "close": 9.73, "volume": 2617827.0}, {"date": "2025-07-03", "close": 9.98, "volume": 1474940.0}, {"date": "2025-07-07", "close": 9.64, "volume": 1348348.0}, {"date": "2025-07-08", "close": 10.02, "volume": 1437294.0}, {"date": "2025-07-09", "close": 10.01, "volume": 1221986.0}, {"date": "2025-07-10", "close": 10.37, "volume": 2419605.0}, {"date": "2025-07-11", "close": 10.18, "volume": 1428075.0}, {"date": "2025-07-14", "close": 9.71, "volume": 3309569.0}, {"date": "2025-07-15", "close": 9.28, "volume": 1574533.0}, {"date": "2025-07-16", "close": 9.08, "volume": 1322346.0}, {"date": "2025-07-17", "close": 9.16, "volume": 2028815.0}, {"date": "2025-07-18", "close": 9.27, "volume": 1412908.0}, {"date": "2025-07-21", "close": 9.23, "volume": 1169141.0}, {"date": "2025-07-22", "close": 9.6, "volume": 1589929.0}, {"date": "2025-07-23", "close": 10.83, "volume": 5216261.0}, {"date": "2025-07-24", "close": 9.88, "volume": 1893141.0}, {"date": "2025-07-25", "close": 9.75, "volume": 1360710.0}, {"date": "2025-07-28", "close": 9.75, "volume": 1887660.0}, {"date": "2025-07-29", "close": 9.44, "volume": 1618064.0}, {"date": "2025-07-30", "close": 9.17, "volume": 1596037.0}, {"date": "2025-07-31", "close": 9.2, "volume": 1674647.0}, {"date": "2025-08-01", "close": 9.14, "volume": 1969783.0}, {"date": "2025-08-04", "close": 9.55, "volume": 1539485.0}, {"date": "2025-08-05", "close": 9.46, "volume": 1548993.0}, {"date": "2025-08-06", "close": 9.25, "volume": 2714625.0}, {"date": "2025-08-07", "close": 8.62, "volume": 4133584.0}, {"date": "2025-08-08", "close": 8.9, "volume": 2603746.0}, {"date": "2025-08-11", "close": 8.91, "volume": 1712952.0}, {"date": "2025-08-12", "close": 9.16, "volume": 2675144.0}, {"date": "2025-08-13", "close": 9.75, "volume": 2119673.0}, {"date": "2025-08-14", "close": 9.35, "volume": 1954301.0}, {"date": "2025-08-15", "close": 9.61, "volume": 1868916.0}, {"date": "2025-08-18", "close": 9.17, "volume": 1370692.0}, {"date": "2025-08-19", "close": 9.59, "volume": 2035699.0}, {"date": "2025-08-20", "close": 9.41, "volume": 1194156.0}, {"date": "2025-08-21", "close": 9.18, "volume": 1340538.0}, {"date": "2025-08-22", "close": 9.74, "volume": 1261662.0}, {"date": "2025-08-25", "close": 9.46, "volume": 1057329.0}, {"date": "2025-08-26", "close": 9.23, "volume": 1680958.0}, {"date": "2025-08-27", "close": 9.48, "volume": 1573421.0}, {"date": "2025-08-28", "close": 9.17, "volume": 1956369.0}, {"date": "2025-08-29", "close": 9.78, "volume": 3073460.0}, {"date": "2025-09-02", "close": 9.79, "volume": 1283905.0}, {"date": "2025-09-03", "close": 9.93, "volume": 2764732.0}, {"date": "2025-09-04", "close": 10.09, "volume": 1599143.0}, {"date": "2025-09-05", "close": 9.86, "volume": 1398144.0}, {"date": "2025-09-08", "close": 9.88, "volume": 1634601.0}, {"date": "2025-09-09", "close": 9.48, "volume": 1348128.0}, {"date": "2025-09-10", "close": 9.29, "volume": 2176562.0}, {"date": "2025-09-11", "close": 9.35, "volume": 1815452.0}, {"date": "2025-09-12", "close": 9.56, "volume": 1292553.0}, {"date": "2025-09-15", "close": 9.29, "volume": 1204930.0}, {"date": "2025-09-16", "close": 9.21, "volume": 1320292.0}, {"date": "2025-09-17", "close": 9.31, "volume": 1215351.0}, {"date": "2025-09-18", "close": 9.28, "volume": 1050458.0}, {"date": "2025-09-19", "close": 9.13, "volume": 2148346.0}, {"date": "2025-09-22", "close": 9.11, "volume": 958097.0}, {"date": "2025-09-23", "close": 9.04, "volume": 807903.0}, {"date": "2025-09-24", "close": 8.98, "volume": 1074590.0}, {"date": "2025-09-25", "close": 8.75, "volume": 1035308.0}, {"date": "2025-09-26", "close": 8.87, "volume": 833770.0}, {"date": "2025-09-29", "close": 8.51, "volume": 1217707.0}, {"date": "2025-09-30", "close": 8.44, "volume": 1226623.0}, {"date": "2025-10-01", "close": 8.58, "volume": 1166376.0}, {"date": "2025-10-02", "close": 8.7, "volume": 1082690.0}, {"date": "2025-10-03", "close": 8.66, "volume": 1609649.0}, {"date": "2025-10-06", "close": 8.79, "volume": 1110321.0}, {"date": "2025-10-07", "close": 8.86, "volume": 927078.0}, {"date": "2025-10-08", "close": 9.15, "volume": 1309847.0}, {"date": "2025-10-09", "close": 9.02, "volume": 1742811.0}, {"date": "2025-10-10", "close": 8.6, "volume": 1475842.0}, {"date": "2025-10-13", "close": 8.56, "volume": 1337733.0}, {"date": "2025-10-14", "close": 8.72, "volume": 1090382.0}, {"date": "2025-10-15", "close": 8.73, "volume": 1185829.0}, {"date": "2025-10-16", "close": 8.61, "volume": 1321926.0}, {"date": "2025-10-17", "close": 8.77, "volume": 1033793.0}, {"date": "2025-10-20", "close": 8.62, "volume": 1071392.0}, {"date": "2025-10-21", "close": 8.69, "volume": 1092140.0}, {"date": "2025-10-22", "close": 8.75, "volume": 1186464.0}, {"date": "2025-10-23", "close": 8.51, "volume": 1077242.0}, {"date": "2025-10-24", "close": 8.34, "volume": 1015508.0}, {"date": "2025-10-27", "close": 8.2, "volume": 1246001.0}, {"date": "2025-10-28", "close": 8.11, "volume": 1185584.0}, {"date": "2025-10-29", "close": 8.02, "volume": 1336413.0}, {"date": "2025-10-30", "close": 7.75, "volume": 1229435.0}, {"date": "2025-10-31", "close": 8.0, "volume": 2376891.0}, {"date": "2025-11-03", "close": 8.07, "volume": 1569184.0}, {"date": "2025-11-04", "close": 7.98, "volume": 1402738.0}, {"date": "2025-11-05", "close": 8.24, "volume": 2274231.0}, {"date": "2025-11-06", "close": 9.2, "volume": 4898582.0}, {"date": "2025-11-07", "close": 9.09, "volume": 2612471.0}, {"date": "2025-11-10", "close": 9.05, "volume": 1161242.0}, {"date": "2025-11-11", "close": 9.06, "volume": 1122597.0}, {"date": "2025-11-12", "close": 9.33, "volume": 1387340.0}, {"date": "2025-11-13", "close": 9.43, "volume": 1702867.0}, {"date": "2025-11-14", "close": 9.23, "volume": 1297181.0}, {"date": "2025-11-17", "close": 8.8, "volume": 1816813.0}, {"date": "2025-11-18", "close": 8.95, "volume": 1283952.0}, {"date": "2025-11-19", "close": 9.22, "volume": 1704668.0}, {"date": "2025-11-20", "close": 9.64, "volume": 2924466.0}, {"date": "2025-11-21", "close": 11.99, "volume": 7188073.0}, {"date": "2025-11-24", "close": 11.95, "volume": 2646009.0}, {"date": "2025-11-25", "close": 11.83, "volume": 2143325.0}, {"date": "2025-11-26", "close": 13.34, "volume": 4504130.0}, {"date": "2025-11-28", "close": 12.73, "volume": 1909941.0}, {"date": "2025-12-01", "close": 12.63, "volume": 1969924.0}, {"date": "2025-12-02", "close": 12.45, "volume": 1773007.0}, {"date": "2025-12-03", "close": 12.45, "volume": 1302458.0}, {"date": "2025-12-04", "close": 12.08, "volume": 1171935.0}, {"date": "2025-12-05", "close": 12.2, "volume": 1185634.0}, {"date": "2025-12-08", "close": 11.82, "volume": 1613968.0}, {"date": "2025-12-09", "close": 12.57, "volume": 2004071.0}, {"date": "2025-12-10", "close": 13.5, "volume": 3446439.0}, {"date": "2025-12-11", "close": 14.16, "volume": 3927409.0}, {"date": "2025-12-12", "close": 14.74, "volume": 3136381.0}, {"date": "2025-12-15", "close": 14.9, "volume": 5236076.0}, {"date": "2025-12-16", "close": 14.45, "volume": 2193020.0}, {"date": "2025-12-17", "close": 14.3, "volume": 1956778.0}, {"date": "2025-12-18", "close": 14.21, "volume": 1416208.0}, {"date": "2025-12-19", "close": 13.99, "volume": 2402515.0}, {"date": "2025-12-22", "close": 13.65, "volume": 1401172.0}, {"date": "2025-12-23", "close": 13.73, "volume": 1336118.0}, {"date": "2025-12-24", "close": 14.18, "volume": 2580587.0}, {"date": "2025-12-26", "close": 13.33, "volume": 986879.0}, {"date": "2025-12-29", "close": 12.76, "volume": 1964999.0}, {"date": "2025-12-30", "close": 12.84, "volume": 1851467.0}, {"date": "2025-12-31", "close": 12.89, "volume": 1621588.0}, {"date": "2026-01-02", "close": 12.82, "volume": 1345543.0}, {"date": "2026-01-05", "close": 12.91, "volume": 1245170.0}, {"date": "2026-01-06", "close": 14.1, "volume": 2464846.0}, {"date": "2026-01-07", "close": 14.24, "volume": 1452809.0}, {"date": "2026-01-08", "close": 14.67, "volume": 1242034.0}, {"date": "2026-01-09", "close": 14.98, "volume": 2713385.0}, {"date": "2026-01-12", "close": 15.31, "volume": 2191510.0}, {"date": "2026-01-13", "close": 15.61, "volume": 1355435.0}, {"date": "2026-01-14", "close": 15.89, "volume": 1577204.0}, {"date": "2026-01-15", "close": 16.68, "volume": 2904718.0}, {"date": "2026-01-16", "close": 16.97, "volume": 1836579.0}, {"date": "2026-01-20", "close": 16.93, "volume": 1348813.0}, {"date": "2026-01-21", "close": 17.34, "volume": 1965176.0}, {"date": "2026-01-22", "close": 16.94, "volume": 1712845.0}, {"date": "2026-01-23", "close": 16.64, "volume": 1731899.0}, {"date": "2026-01-26", "close": 16.85, "volume": 834538.0}, {"date": "2026-01-27", "close": 16.94, "volume": 967190.0}, {"date": "2026-01-28", "close": 16.49, "volume": 1159162.0}, {"date": "2026-01-29", "close": 16.98, "volume": 943624.0}, {"date": "2026-01-30", "close": 17.24, "volume": 1216576.0}, {"date": "2026-02-02", "close": 17.4, "volume": 1131323.0}, {"date": "2026-02-03", "close": 16.94, "volume": 2490363.0}, {"date": "2026-02-04", "close": 16.92, "volume": 1485038.0}, {"date": "2026-02-05", "close": 16.69, "volume": 836646.0}, {"date": "2026-02-06", "close": 16.99, "volume": 1111221.0}, {"date": "2026-02-09", "close": 16.51, "volume": 1181715.0}, {"date": "2026-02-10", "close": 16.67, "volume": 1418467.0}, {"date": "2026-02-11", "close": 16.56, "volume": 1166036.0}, {"date": "2026-02-12", "close": 16.08, "volume": 1173323.0}, {"date": "2026-02-13", "close": 15.9, "volume": 1527001.0}, {"date": "2026-02-17", "close": 15.94, "volume": 1416151.0}, {"date": "2026-02-18", "close": 16.54, "volume": 3550277.0}, {"date": "2026-02-19", "close": 19.57, "volume": 7529589.0}, {"date": "2026-02-20", "close": 19.96, "volume": 2798077.0}, {"date": "2026-02-23", "close": 19.79, "volume": 1904546.0}, {"date": "2026-02-24", "close": 19.6, "volume": 2011214.0}, {"date": "2026-02-25", "close": 19.26, "volume": 1213447.0}, {"date": "2026-02-26", "close": 19.28, "volume": 1133657.0}, {"date": "2026-02-27", "close": 19.52, "volume": 1499946.0}, {"date": "2026-03-02", "close": 19.24, "volume": 1493247.0}, {"date": "2026-03-03", "close": 17.74, "volume": 1745860.0}, {"date": "2026-03-04", "close": 17.22, "volume": 1402550.0}, {"date": "2026-03-05", "close": 16.18, "volume": 2061868.0}, {"date": "2026-03-06", "close": 15.47, "volume": 1609224.0}, {"date": "2026-03-09", "close": 16.7, "volume": 3459677.0}, {"date": "2026-03-10", "close": 16.39, "volume": 1519899.0}, {"date": "2026-03-11", "close": 15.74, "volume": 1032005.0}, {"date": "2026-03-12", "close": 15.22, "volume": 861695.0}, {"date": "2026-03-13", "close": 15.39, "volume": 1173031.0}, {"date": "2026-03-16", "close": 15.29, "volume": 1092833.0}, {"date": "2026-03-17", "close": 15.55, "volume": 769641.0}, {"date": "2026-03-18", "close": 15.12, "volume": 767330.0}, {"date": "2026-03-19", "close": 14.89, "volume": 1273017.0}, {"date": "2026-03-20", "close": 14.71, "volume": 3388607.0}, {"date": "2026-03-23", "close": 14.73, "volume": 1602276.0}, {"date": "2026-03-24", "close": 14.66, "volume": 976938.0}, {"date": "2026-03-25", "close": 15.3, "volume": 898563.0}, {"date": "2026-03-26", "close": 14.76, "volume": 1345091.0}, {"date": "2026-03-27", "close": 14.41, "volume": 1102386.0}, {"date": "2026-03-30", "close": 14.41, "volume": 929736.0}, {"date": "2026-03-31", "close": 14.72, "volume": 1386264.0}, {"date": "2026-04-01", "close": 14.39, "volume": 1016032.0}, {"date": "2026-04-02", "close": 13.89, "volume": 1315590.0}, {"date": "2026-04-06", "close": 14.27, "volume": 1132108.0}, {"date": "2026-04-07", "close": 13.94, "volume": 1401202.0}, {"date": "2026-04-08", "close": 15.06, "volume": 2398442.0}, {"date": "2026-04-09", "close": 15.17, "volume": 773964.0}, {"date": "2026-04-10", "close": 15.23, "volume": 980854.0}, {"date": "2026-04-13", "close": 15.53, "volume": 835522.0}, {"date": "2026-04-14", "close": 16.67, "volume": 1686498.0}, {"date": "2026-04-15", "close": 16.89, "volume": 1214906.0}, {"date": "2026-04-16", "close": 16.17, "volume": 1244568.0}, {"date": "2026-04-17", "close": 17.02, "volume": 1279502.0}, {"date": "2026-04-20", "close": 16.98, "volume": 830131.0}, {"date": "2026-04-21", "close": 16.48, "volume": 975645.0}, {"date": "2026-04-22", "close": 16.5, "volume": 691989.0}, {"date": "2026-04-23", "close": 16.18, "volume": 657945.0}, {"date": "2026-04-24", "close": 16.58, "volume": 970205.0}, {"date": "2026-04-27", "close": 16.46, "volume": 736293.0}, {"date": "2026-04-28", "close": 16.63, "volume": 1197078.0}, {"date": "2026-04-29", "close": 15.98, "volume": 927985.0}, {"date": "2026-04-30", "close": 16.6, "volume": 946589.0}, {"date": "2026-05-01", "close": 16.28, "volume": 917785.0}, {"date": "2026-05-04", "close": 15.82, "volume": 1200408.0}, {"date": "2026-05-05", "close": 16.26, "volume": 1332572.0}, {"date": "2026-05-06", "close": 16.44, "volume": 1207015.0}, {"date": "2026-05-07", "close": 14.49, "volume": 3419510.0}, {"date": "2026-05-08", "close": 14.31, "volume": 2344976.0}, {"date": "2026-05-11", "close": 13.51, "volume": 2458834.0}, {"date": "2026-05-12", "close": 13.63, "volume": 1901334.0}, {"date": "2026-05-13", "close": 13.0, "volume": 1637530.0}, {"date": "2026-05-14", "close": 13.03, "volume": 1094744.0}, {"date": "2026-05-15", "close": 12.83, "volume": 1459936.0}, {"date": "2026-05-18", "close": 12.59, "volume": 1312646.0}, {"date": "2026-05-19", "close": 12.16, "volume": 1392154.0}, {"date": "2026-05-20", "close": 12.57, "volume": 1468402.0}, {"date": "2026-05-21", "close": 12.69, "volume": 1198319.0}, {"date": "2026-05-22", "close": 12.43, "volume": 871021.0}, {"date": "2026-05-26", "close": 12.12, "volume": 1336244.0}, {"date": "2026-05-27", "close": 12.29, "volume": 1793713.0}, {"date": "2026-05-28", "close": 12.54, "volume": 1402079.0}, {"date": "2026-05-29", "close": 11.96, "volume": 2342838.0}, {"date": "2026-06-01", "close": 11.9, "volume": 2180285.0}, {"date": "2026-06-02", "close": 11.99, "volume": 1620930.0}, {"date": "2026-06-03", "close": 11.39, "volume": 1674081.0}, {"date": "2026-06-04", "close": 11.39, "volume": 1393994.0}, {"date": "2026-06-05", "close": 11.43, "volume": 1768708.0}, {"date": "2026-06-08", "close": 11.34, "volume": 1300560.0}, {"date": "2026-06-09", "close": 11.3, "volume": 1216682.0}, {"date": "2026-06-10", "close": 11.32, "volume": 1446574.0}, {"date": "2026-06-11", "close": 12.2, "volume": 1687862.0}, {"date": "2026-06-12", "close": 12.09, "volume": 1481052.0}, {"date": "2026-06-15", "close": 11.97, "volume": 1767974.0}, {"date": "2026-06-16", "close": 11.82, "volume": 1625064.0}, {"date": "2026-06-17", "close": 11.62, "volume": 1357090.0}, {"date": "2026-06-18", "close": 11.9, "volume": 2936370.0}, {"date": "2026-06-22", "close": 12.13, "volume": 1652780.0}, {"date": "2026-06-23", "close": 12.26, "volume": 1347265.0}, {"date": "2026-06-24", "close": 12.47, "volume": 1393632.0}, {"date": "2026-06-25", "close": 11.97, "volume": 2459604.0}, {"date": "2026-06-26", "close": 12.54, "volume": 4478271.0}, {"date": "2026-06-29", "close": 12.79, "volume": 1669408.0}, {"date": "2026-06-30", "close": 13.15, "volume": 1702829.0}, {"date": "2026-07-01", "close": 12.99, "volume": 2028371.0}, {"date": "2026-07-02", "close": 13.11, "volume": 1197598.0}, {"date": "2026-07-06", "close": 12.87, "volume": 1187827.0}, {"date": "2026-07-07", "close": 13.14, "volume": 1418164.0}, {"date": "2026-07-08", "close": 12.57, "volume": 1834894.0}, {"date": "2026-07-09", "close": 12.9, "volume": 1180539.0}, {"date": "2026-07-10", "close": 13.15, "volume": 1299440.0}, {"date": "2026-07-13", "close": 13.1, "volume": 1209039.0}, {"date": "2026-07-14", "close": 12.24, "volume": 3297056.0}, {"date": "2026-07-15", "close": 12.47, "volume": 1935234.0}, {"date": "2026-07-16", "close": 12.37, "volume": 1304458.0}, {"date": "2026-07-17", "close": 11.99, "volume": 1477666.0}, {"date": "2026-07-20", "close": 12.26, "volume": 1257892.0}, {"date": "2026-07-21", "close": 12.04, "volume": 848388.0}, {"date": "2026-07-22", "close": 12.19, "volume": 1301880.0}, {"date": "2026-07-23", "close": 11.8, "volume": 1463366.0}, {"date": "2026-07-24", "close": 11.89, "volume": 940911.0}], "refreshing": true}