{"ticker": "IEP", "overview": {"cik": "813762", "ticker": "IEP", "name": "ICAHN ENTERPRISES L.P.", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000802", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092784", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000728", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-090743", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-090605", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085237", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-001890", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001539497-26-001889", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058108", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056376", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-055925", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001539497-26-001146", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-001145", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001104659-26-023613", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001104659-26-019821", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "FORM 8-K", "accession": "0001104659-26-019412", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001193125-26-024557", "price_sensitive": true}, {"form": "4", "date": "2025-12-29", "title": "Insider transaction", "accession": "0001539497-25-003356", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-29", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-25-003355", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "FORM 8-K", "accession": "0001104659-25-108496", "price_sensitive": true}, {"form": "3", "date": "2025-11-05", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000703", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001104659-25-107057", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "FORM 8-K", "accession": "0001104659-25-106682", "price_sensitive": true}, {"form": "4", "date": "2025-09-26", "title": "Insider transaction", "accession": "0001539497-25-002519", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-26", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-25-002517", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "IEP", "has_prices": true, "as_of": "2026-07-24", "last": 7.69, "prev_close": 7.71, "change": -0.019999999999999574, "change_pct": -0.0025940337224383365, "session_volume": 454412.0, "vwap_5": 7.679868345032761, "vwap_20": 7.40047246640285, "vwap_60": 7.625976717107971, "vwap_250": 7.971390069214987, "high_52w": 9.15, "low_52w": 7.18, "avg_volume_20": 700397.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001012975-26-000802", "src": "INSIDERS", "ticker": "IEP", "cik": "813762", "company": "ICAHN ENTERPRISES L.P.", "company_raw": "ICAHN ENTERPRISES L.P.", "who": "Ted Papapostolou", "who_key": "Papapostolou Ted", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CEO files routine paperwork on IEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817513/000101297526000802/0001012975-26-000802-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001539497-26-001890", "src": "13DG", "ticker": "IEP", "cik": "813762", "company": "ICAHN ENTERPRISES L.P.", "company_raw": "ICAHN ENTERPRISES L.P.", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "ICAHN CARL C moves to a 18.65% activist stake in IEP", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-001890-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001012975-26-000803", "src": "INSIDERS", "ticker": "IEP", "cik": "813762", "company": "ICAHN ENTERPRISES L.P.", "company_raw": "ICAHN ENTERPRISES L.P.", "who": "Robert Flint", "who_key": "Flint Robert", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 161489.0894, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CFO files routine paperwork on IEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005770/000101297526000803/0001012975-26-000803-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0001539497-26-001145", "src": "13DG", "ticker": "IEP", "cik": "813762", "company": "ICAHN ENTERPRISES L.P.", "company_raw": "ICAHN ENTERPRISES L.P.", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "ICAHN CARL C adjusts its stake in IEP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-001145-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287505}], "recent_buys": [], "institutional": [{"id": "13DG-0001539497-26-001890", "src": "13DG", "ticker": "IEP", "cik": "813762", "company": "ICAHN ENTERPRISES L.P.", "company_raw": "ICAHN ENTERPRISES L.P.", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "ICAHN CARL C moves to a 18.65% activist stake in IEP", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-001890-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188145}, {"id": "13DG-0001539497-26-001145", "src": "13DG", "ticker": "IEP", "cik": "813762", "company": "ICAHN ENTERPRISES L.P.", "company_raw": "ICAHN ENTERPRISES L.P.", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "ICAHN CARL C adjusts its stake in IEP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-001145-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287505}], "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": "Icahn Enterprises L.P. - Depositary Units representing Limited Partner Interests", "new_value": "ICAHN ENTERPRISES L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000813762", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000813762", "applied": 1, "detected_at": "2026-10-25T02:46:02.115543"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000802", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092784", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000728", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-090743", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-090605", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085237", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-001890", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001539497-26-001889", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058108", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056376", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-055925", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001539497-26-001146", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-001145", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001104659-26-023613", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001104659-26-019821", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "FORM 8-K", "accession": "0001104659-26-019412", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001193125-26-024557", "price_sensitive": true}, {"form": "4", "date": "2025-12-29", "title": "Insider transaction", "accession": "0001539497-25-003356", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-29", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-25-003355", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "FORM 8-K", "accession": "0001104659-25-108496", "price_sensitive": true}, {"form": "3", "date": "2025-11-05", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000703", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001104659-25-107057", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "FORM 8-K", "accession": "0001104659-25-106682", "price_sensitive": true}, {"form": "4", "date": "2025-09-26", "title": "Insider transaction", "accession": "0001539497-25-002519", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-26", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-25-002517", "price_sensitive": false}], "performance": {"ticker": "IEP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 57.64, "volume": 110433.0}, {"date": "2021-07-28", "close": 58.16, "volume": 129578.0}, {"date": "2021-07-29", "close": 58.43, "volume": 200034.0}, {"date": "2021-07-30", "close": 58.11, "volume": 135843.0}, {"date": "2021-08-02", "close": 57.8, "volume": 157891.0}, {"date": "2021-08-03", "close": 58.25, "volume": 121517.0}, {"date": "2021-08-04", "close": 58.13, "volume": 174395.0}, {"date": "2021-08-05", "close": 58.6, "volume": 119028.0}, {"date": "2021-08-06", "close": 58.69, "volume": 255404.0}, {"date": "2021-08-09", "close": 59.11, "volume": 274315.0}, {"date": "2021-08-10", "close": 58.47, "volume": 235987.0}, {"date": "2021-08-11", "close": 58.23, "volume": 249742.0}, {"date": "2021-08-12", "close": 58.68, "volume": 190448.0}, {"date": "2021-08-13", "close": 58.43, "volume": 257860.0}, {"date": "2021-08-16", "close": 58.27, "volume": 464748.0}, {"date": "2021-08-17", "close": 58.18, "volume": 482411.0}, {"date": "2021-08-18", "close": 57.61, "volume": 595411.0}, {"date": "2021-08-19", "close": 54.67, "volume": 547917.0}, {"date": "2021-08-20", "close": 55.09, "volume": 272664.0}, {"date": "2021-08-23", "close": 54.78, "volume": 298292.0}, {"date": "2021-08-24", "close": 54.8, "volume": 275440.0}, {"date": "2021-08-25", "close": 53.96, "volume": 482613.0}, {"date": "2021-08-26", "close": 53.99, "volume": 241273.0}, {"date": "2021-08-27", "close": 54.38, "volume": 354269.0}, {"date": "2021-08-30", "close": 55.53, "volume": 193171.0}, {"date": "2021-08-31", "close": 54.97, "volume": 216733.0}, {"date": "2021-09-01", "close": 54.3, "volume": 246273.0}, {"date": "2021-09-02", "close": 54.86, "volume": 144173.0}, {"date": "2021-09-03", "close": 54.21, "volume": 309525.0}, {"date": "2021-09-07", "close": 53.82, "volume": 344560.0}, {"date": "2021-09-08", "close": 52.68, "volume": 531420.0}, {"date": "2021-09-09", "close": 52.8, "volume": 339016.0}, {"date": "2021-09-10", "close": 51.56, "volume": 551230.0}, {"date": "2021-09-13", "close": 52.25, "volume": 314173.0}, {"date": "2021-09-14", "close": 51.66, "volume": 311843.0}, {"date": "2021-09-15", "close": 52.19, "volume": 365999.0}, {"date": "2021-09-16", "close": 51.75, "volume": 323674.0}, {"date": "2021-09-17", "close": 51.2, "volume": 354548.0}, {"date": "2021-09-20", "close": 49.7, "volume": 813735.0}, {"date": "2021-09-21", "close": 49.93, "volume": 458284.0}, {"date": "2021-09-22", "close": 50.21, "volume": 424792.0}, {"date": "2021-09-23", "close": 50.3, "volume": 755919.0}, {"date": "2021-09-24", "close": 50.0, "volume": 760655.0}, {"date": "2021-09-27", "close": 50.39, "volume": 441272.0}, {"date": "2021-09-28", "close": 50.27, "volume": 482082.0}, {"date": "2021-09-29", "close": 49.9, "volume": 440171.0}, {"date": "2021-09-30", "close": 49.95, "volume": 933003.0}, {"date": "2021-10-01", "close": 51.22, "volume": 444185.0}, {"date": "2021-10-04", "close": 52.97, "volume": 376348.0}, {"date": "2021-10-05", "close": 53.47, "volume": 271293.0}, {"date": "2021-10-06", "close": 53.67, "volume": 315512.0}, {"date": "2021-10-07", "close": 54.37, "volume": 472750.0}, {"date": "2021-10-08", "close": 54.64, "volume": 274243.0}, {"date": "2021-10-11", "close": 54.55, "volume": 177042.0}, {"date": "2021-10-12", "close": 54.7, "volume": 165821.0}, {"date": "2021-10-13", "close": 54.35, "volume": 143840.0}, {"date": "2021-10-14", "close": 54.77, "volume": 120251.0}, {"date": "2021-10-15", "close": 54.63, "volume": 221115.0}, {"date": "2021-10-18", "close": 56.46, "volume": 693918.0}, {"date": "2021-10-19", "close": 57.39, "volume": 461285.0}, {"date": "2021-10-20", "close": 56.66, "volume": 339831.0}, {"date": "2021-10-21", "close": 56.57, "volume": 208116.0}, {"date": "2021-10-22", "close": 56.93, "volume": 243389.0}, {"date": "2021-10-25", "close": 57.0, "volume": 285334.0}, {"date": "2021-10-26", "close": 56.85, "volume": 254865.0}, {"date": "2021-10-27", "close": 56.84, "volume": 178813.0}, {"date": "2021-10-28", "close": 57.78, "volume": 193053.0}, {"date": "2021-10-29", "close": 57.6, "volume": 124237.0}, {"date": "2021-11-01", "close": 57.56, "volume": 272741.0}, {"date": "2021-11-02", "close": 58.29, "volume": 371355.0}, {"date": "2021-11-03", "close": 57.4, "volume": 416224.0}, {"date": "2021-11-04", "close": 57.27, "volume": 261875.0}, {"date": "2021-11-05", "close": 57.11, "volume": 317993.0}, {"date": "2021-11-08", "close": 57.93, "volume": 290481.0}, {"date": "2021-11-09", "close": 57.6, "volume": 352895.0}, {"date": "2021-11-10", "close": 56.96, "volume": 428439.0}, {"date": "2021-11-11", "close": 57.16, "volume": 430510.0}, {"date": "2021-11-12", "close": 57.07, "volume": 870773.0}, {"date": "2021-11-15", "close": 54.51, "volume": 475668.0}, {"date": "2021-11-16", "close": 52.52, "volume": 879985.0}, {"date": "2021-11-17", "close": 52.61, "volume": 508208.0}, {"date": "2021-11-18", "close": 51.7, "volume": 421736.0}, {"date": "2021-11-19", "close": 50.62, "volume": 811216.0}, {"date": "2021-11-22", "close": 51.96, "volume": 565434.0}, {"date": "2021-11-23", "close": 51.33, "volume": 378646.0}, {"date": "2021-11-24", "close": 51.47, "volume": 322255.0}, {"date": "2021-11-26", "close": 50.53, "volume": 687069.0}, {"date": "2021-11-29", "close": 50.64, "volume": 622809.0}, {"date": "2021-11-30", "close": 50.55, "volume": 692416.0}, {"date": "2021-12-01", "close": 49.91, "volume": 643282.0}, {"date": "2021-12-02", "close": 50.82, "volume": 525091.0}, {"date": "2021-12-03", "close": 50.29, "volume": 609627.0}, {"date": "2021-12-06", "close": 50.02, "volume": 833719.0}, {"date": "2021-12-07", "close": 50.24, "volume": 615182.0}, {"date": "2021-12-08", "close": 50.77, "volume": 470866.0}, {"date": "2021-12-09", "close": 50.23, "volume": 314984.0}, {"date": "2021-12-10", "close": 50.1, "volume": 432043.0}, {"date": "2021-12-13", "close": 50.0, "volume": 468701.0}, {"date": "2021-12-14", "close": 49.72, "volume": 641888.0}, {"date": "2021-12-15", "close": 49.93, "volume": 469251.0}, {"date": "2021-12-16", "close": 49.94, "volume": 339496.0}, {"date": "2021-12-17", "close": 50.0, "volume": 363812.0}, {"date": "2021-12-20", "close": 50.0, "volume": 529374.0}, {"date": "2021-12-21", "close": 49.6, "volume": 623364.0}, {"date": "2021-12-22", "close": 49.96, "volume": 599498.0}, {"date": "2021-12-23", "close": 49.75, "volume": 459319.0}, {"date": "2021-12-27", "close": 49.84, "volume": 447771.0}, {"date": "2021-12-28", "close": 50.02, "volume": 576254.0}, {"date": "2021-12-29", "close": 49.81, "volume": 571630.0}, {"date": "2021-12-30", "close": 49.79, "volume": 511925.0}, {"date": "2021-12-31", "close": 49.59, "volume": 420138.0}, {"date": "2022-01-03", "close": 52.14, "volume": 646671.0}, {"date": "2022-01-04", "close": 52.64, "volume": 433619.0}, {"date": "2022-01-05", "close": 53.04, "volume": 399201.0}, {"date": "2022-01-06", "close": 52.99, "volume": 356614.0}, {"date": "2022-01-07", "close": 54.11, "volume": 364435.0}, {"date": "2022-01-10", "close": 53.28, "volume": 412644.0}, {"date": "2022-01-11", "close": 54.29, "volume": 318817.0}, {"date": "2022-01-12", "close": 54.51, "volume": 339783.0}, {"date": "2022-01-13", "close": 54.7, "volume": 346235.0}, {"date": "2022-01-14", "close": 54.65, "volume": 188092.0}, {"date": "2022-01-18", "close": 54.64, "volume": 292457.0}, {"date": "2022-01-19", "close": 54.3, "volume": 469533.0}, {"date": "2022-01-20", "close": 52.76, "volume": 546314.0}, {"date": "2022-01-21", "close": 51.78, "volume": 562875.0}, {"date": "2022-01-24", "close": 51.58, "volume": 972971.0}, {"date": "2022-01-25", "close": 52.75, "volume": 382882.0}, {"date": "2022-01-26", "close": 52.68, "volume": 288909.0}, {"date": "2022-01-27", "close": 52.77, "volume": 242040.0}, {"date": "2022-01-28", "close": 53.42, "volume": 232890.0}, {"date": "2022-01-31", "close": 54.35, "volume": 542792.0}, {"date": "2022-02-01", "close": 54.69, "volume": 329964.0}, {"date": "2022-02-02", "close": 54.9, "volume": 369901.0}, {"date": "2022-02-03", "close": 53.93, "volume": 258615.0}, {"date": "2022-02-04", "close": 53.4, "volume": 273010.0}, {"date": "2022-02-07", "close": 54.23, "volume": 257749.0}, {"date": "2022-02-08", "close": 54.83, "volume": 232802.0}, {"date": "2022-02-09", "close": 55.17, "volume": 265675.0}, {"date": "2022-02-10", "close": 55.14, "volume": 224272.0}, {"date": "2022-02-11", "close": 54.55, "volume": 265418.0}, {"date": "2022-02-14", "close": 54.96, "volume": 223456.0}, {"date": "2022-02-15", "close": 55.4, "volume": 266996.0}, {"date": "2022-02-16", "close": 55.6, "volume": 263681.0}, {"date": "2022-02-17", "close": 55.29, "volume": 284146.0}, {"date": "2022-02-18", "close": 55.26, "volume": 255154.0}, {"date": "2022-02-22", "close": 54.98, "volume": 509394.0}, {"date": "2022-02-23", "close": 54.7, "volume": 345233.0}, {"date": "2022-02-24", "close": 54.3, "volume": 775841.0}, {"date": "2022-02-25", "close": 54.11, "volume": 514682.0}, {"date": "2022-02-28", "close": 54.74, "volume": 468644.0}, {"date": "2022-03-01", "close": 54.15, "volume": 387179.0}, {"date": "2022-03-02", "close": 54.33, "volume": 391682.0}, {"date": "2022-03-03", "close": 54.13, "volume": 478404.0}, {"date": "2022-03-04", "close": 54.01, "volume": 542183.0}, {"date": "2022-03-07", "close": 53.53, "volume": 566538.0}, {"date": "2022-03-08", "close": 53.47, "volume": 663136.0}, {"date": "2022-03-09", "close": 53.93, "volume": 506900.0}, {"date": "2022-03-10", "close": 54.0, "volume": 551561.0}, {"date": "2022-03-11", "close": 53.7, "volume": 562614.0}, {"date": "2022-03-14", "close": 53.69, "volume": 678126.0}, {"date": "2022-03-15", "close": 53.83, "volume": 923677.0}, {"date": "2022-03-16", "close": 53.97, "volume": 1538457.0}, {"date": "2022-03-17", "close": 52.42, "volume": 874563.0}, {"date": "2022-03-18", "close": 51.51, "volume": 760731.0}, {"date": "2022-03-21", "close": 51.79, "volume": 530446.0}, {"date": "2022-03-22", "close": 51.29, "volume": 446028.0}, {"date": "2022-03-23", "close": 51.28, "volume": 515554.0}, {"date": "2022-03-24", "close": 51.12, "volume": 320762.0}, {"date": "2022-03-25", "close": 51.37, "volume": 380896.0}, {"date": "2022-03-28", "close": 51.55, "volume": 592401.0}, {"date": "2022-03-29", "close": 52.34, "volume": 909012.0}, {"date": "2022-03-30", "close": 52.26, "volume": 342416.0}, {"date": "2022-03-31", "close": 51.93, "volume": 447607.0}, {"date": "2022-04-01", "close": 53.0, "volume": 352624.0}, {"date": "2022-04-04", "close": 52.81, "volume": 275181.0}, {"date": "2022-04-05", "close": 53.32, "volume": 398092.0}, {"date": "2022-04-06", "close": 53.02, "volume": 308195.0}, {"date": "2022-04-07", "close": 52.7, "volume": 465683.0}, {"date": "2022-04-08", "close": 53.22, "volume": 212064.0}, {"date": "2022-04-11", "close": 52.68, "volume": 275873.0}, {"date": "2022-04-12", "close": 52.74, "volume": 203221.0}, {"date": "2022-04-13", "close": 53.37, "volume": 171995.0}, {"date": "2022-04-14", "close": 53.32, "volume": 274813.0}, {"date": "2022-04-18", "close": 53.72, "volume": 261553.0}, {"date": "2022-04-19", "close": 53.96, "volume": 215387.0}, {"date": "2022-04-20", "close": 53.8, "volume": 234200.0}, {"date": "2022-04-21", "close": 53.34, "volume": 290812.0}, {"date": "2022-04-22", "close": 52.85, "volume": 328953.0}, {"date": "2022-04-25", "close": 53.26, "volume": 320922.0}, {"date": "2022-04-26", "close": 52.57, "volume": 358495.0}, {"date": "2022-04-27", "close": 52.86, "volume": 265261.0}, {"date": "2022-04-28", "close": 53.6, "volume": 433485.0}, {"date": "2022-04-29", "close": 52.64, "volume": 414341.0}, {"date": "2022-05-02", "close": 52.9, "volume": 412691.0}, {"date": "2022-05-03", "close": 53.33, "volume": 243616.0}, {"date": "2022-05-04", "close": 53.76, "volume": 367316.0}, {"date": "2022-05-05", "close": 53.41, "volume": 323923.0}, {"date": "2022-05-06", "close": 54.62, "volume": 647334.0}, {"date": "2022-05-09", "close": 52.6, "volume": 774492.0}, {"date": "2022-05-10", "close": 53.0, "volume": 664976.0}, {"date": "2022-05-11", "close": 53.46, "volume": 494259.0}, {"date": "2022-05-12", "close": 53.05, "volume": 647575.0}, {"date": "2022-05-13", "close": 54.05, "volume": 662172.0}, {"date": "2022-05-16", "close": 54.72, "volume": 828861.0}, {"date": "2022-05-17", "close": 55.51, "volume": 805111.0}, {"date": "2022-05-18", "close": 54.52, "volume": 929801.0}, {"date": "2022-05-19", "close": 51.51, "volume": 1173779.0}, {"date": "2022-05-20", "close": 50.56, "volume": 920606.0}, {"date": "2022-05-23", "close": 51.37, "volume": 698673.0}, {"date": "2022-05-24", "close": 51.32, "volume": 420127.0}, {"date": "2022-05-25", "close": 51.36, "volume": 276029.0}, {"date": "2022-05-26", "close": 51.28, "volume": 472355.0}, {"date": "2022-05-27", "close": 51.93, "volume": 354029.0}, {"date": "2022-05-31", "close": 51.35, "volume": 473888.0}, {"date": "2022-06-01", "close": 51.15, "volume": 431145.0}, {"date": "2022-06-02", "close": 51.47, "volume": 377123.0}, {"date": "2022-06-03", "close": 51.25, "volume": 261814.0}, {"date": "2022-06-06", "close": 51.02, "volume": 353282.0}, {"date": "2022-06-07", "close": 51.3, "volume": 311264.0}, {"date": "2022-06-08", "close": 51.97, "volume": 833191.0}, {"date": "2022-06-09", "close": 51.5, "volume": 679384.0}, {"date": "2022-06-10", "close": 51.27, "volume": 669141.0}, {"date": "2022-06-13", "close": 50.19, "volume": 1124134.0}, {"date": "2022-06-14", "close": 49.51, "volume": 998668.0}, {"date": "2022-06-15", "close": 49.86, "volume": 660117.0}, {"date": "2022-06-16", "close": 48.74, "volume": 878132.0}, {"date": "2022-06-17", "close": 49.27, "volume": 589600.0}, {"date": "2022-06-21", "close": 48.66, "volume": 1501318.0}, {"date": "2022-06-22", "close": 48.98, "volume": 520844.0}, {"date": "2022-06-23", "close": 47.9, "volume": 768370.0}, {"date": "2022-06-24", "close": 48.13, "volume": 571217.0}, {"date": "2022-06-27", "close": 48.88, "volume": 397062.0}, {"date": "2022-06-28", "close": 48.77, "volume": 409417.0}, {"date": "2022-06-29", "close": 48.46, "volume": 243622.0}, {"date": "2022-06-30", "close": 48.12, "volume": 513894.0}, {"date": "2022-07-01", "close": 48.38, "volume": 404401.0}, {"date": "2022-07-05", "close": 48.71, "volume": 442702.0}, {"date": "2022-07-06", "close": 48.76, "volume": 345255.0}, {"date": "2022-07-07", "close": 49.55, "volume": 375693.0}, {"date": "2022-07-08", "close": 50.3, "volume": 844334.0}, {"date": "2022-07-11", "close": 50.48, "volume": 393798.0}, {"date": "2022-07-12", "close": 50.64, "volume": 420929.0}, {"date": "2022-07-13", "close": 51.36, "volume": 453255.0}, {"date": "2022-07-14", "close": 50.93, "volume": 298466.0}, {"date": "2022-07-15", "close": 51.66, "volume": 284435.0}, {"date": "2022-07-18", "close": 50.88, "volume": 378791.0}, {"date": "2022-07-19", "close": 51.1, "volume": 288553.0}, {"date": "2022-07-20", "close": 50.63, "volume": 504277.0}, {"date": "2022-07-21", "close": 51.14, "volume": 181545.0}, {"date": "2022-07-22", "close": 51.06, "volume": 224444.0}, {"date": "2022-07-25", "close": 51.7, "volume": 200423.0}, {"date": "2022-07-26", "close": 51.94, "volume": 232964.0}, {"date": "2022-07-27", "close": 52.17, "volume": 345630.0}, {"date": "2022-07-28", "close": 52.71, "volume": 372879.0}, {"date": "2022-07-29", "close": 53.49, "volume": 427906.0}, {"date": "2022-08-01", "close": 53.97, "volume": 468855.0}, {"date": "2022-08-02", "close": 54.05, "volume": 602898.0}, {"date": "2022-08-03", "close": 53.68, "volume": 443585.0}, {"date": "2022-08-04", "close": 53.15, "volume": 418650.0}, {"date": "2022-08-05", "close": 53.73, "volume": 481753.0}, {"date": "2022-08-08", "close": 53.25, "volume": 1026172.0}, {"date": "2022-08-09", "close": 53.88, "volume": 343625.0}, {"date": "2022-08-10", "close": 54.21, "volume": 569948.0}, {"date": "2022-08-11", "close": 54.85, "volume": 659375.0}, {"date": "2022-08-12", "close": 54.89, "volume": 551108.0}, {"date": "2022-08-15", "close": 54.79, "volume": 875794.0}, {"date": "2022-08-16", "close": 54.87, "volume": 1005198.0}, {"date": "2022-08-17", "close": 53.9, "volume": 1143030.0}, {"date": "2022-08-18", "close": 52.08, "volume": 586725.0}, {"date": "2022-08-19", "close": 51.56, "volume": 528762.0}, {"date": "2022-08-22", "close": 50.26, "volume": 715015.0}, {"date": "2022-08-23", "close": 51.37, "volume": 487650.0}, {"date": "2022-08-24", "close": 51.14, "volume": 347305.0}, {"date": "2022-08-25", "close": 51.74, "volume": 307840.0}, {"date": "2022-08-26", "close": 51.76, "volume": 325567.0}, {"date": "2022-08-29", "close": 51.67, "volume": 353987.0}, {"date": "2022-08-30", "close": 51.89, "volume": 605620.0}, {"date": "2022-08-31", "close": 51.65, "volume": 282396.0}, {"date": "2022-09-01", "close": 50.83, "volume": 415025.0}, {"date": "2022-09-02", "close": 51.02, "volume": 437208.0}, {"date": "2022-09-06", "close": 50.49, "volume": 450737.0}, {"date": "2022-09-07", "close": 50.41, "volume": 372383.0}, {"date": "2022-09-08", "close": 50.77, "volume": 324516.0}, {"date": "2022-09-09", "close": 51.2, "volume": 458923.0}, {"date": "2022-09-12", "close": 52.0, "volume": 311851.0}, {"date": "2022-09-13", "close": 51.26, "volume": 343558.0}, {"date": "2022-09-14", "close": 51.7, "volume": 236670.0}, {"date": "2022-09-15", "close": 51.22, "volume": 336498.0}, {"date": "2022-09-16", "close": 51.77, "volume": 494036.0}, {"date": "2022-09-19", "close": 51.93, "volume": 435602.0}, {"date": "2022-09-20", "close": 51.29, "volume": 497732.0}, {"date": "2022-09-21", "close": 51.26, "volume": 395995.0}, {"date": "2022-09-22", "close": 51.02, "volume": 461230.0}, {"date": "2022-09-23", "close": 50.14, "volume": 866453.0}, {"date": "2022-09-26", "close": 48.85, "volume": 572768.0}, {"date": "2022-09-27", "close": 49.71, "volume": 564772.0}, {"date": "2022-09-28", "close": 50.25, "volume": 380048.0}, {"date": "2022-09-29", "close": 49.6, "volume": 596315.0}, {"date": "2022-09-30", "close": 49.67, "volume": 458784.0}, {"date": "2022-10-03", "close": 50.41, "volume": 391545.0}, {"date": "2022-10-04", "close": 52.0, "volume": 536762.0}, {"date": "2022-10-05", "close": 52.59, "volume": 591303.0}, {"date": "2022-10-06", "close": 52.72, "volume": 301220.0}, {"date": "2022-10-07", "close": 52.33, "volume": 326509.0}, {"date": "2022-10-10", "close": 52.31, "volume": 279524.0}, {"date": "2022-10-11", "close": 51.84, "volume": 268904.0}, {"date": "2022-10-12", "close": 52.0, "volume": 233671.0}, {"date": "2022-10-13", "close": 52.88, "volume": 511549.0}, {"date": "2022-10-14", "close": 52.61, "volume": 221142.0}, {"date": "2022-10-17", "close": 52.76, "volume": 494243.0}, {"date": "2022-10-18", "close": 53.2, "volume": 271667.0}, {"date": "2022-10-19", "close": 53.68, "volume": 263813.0}, {"date": "2022-10-20", "close": 53.58, "volume": 231450.0}, {"date": "2022-10-21", "close": 53.83, "volume": 310200.0}, {"date": "2022-10-24", "close": 54.25, "volume": 435783.0}, {"date": "2022-10-25", "close": 54.28, "volume": 336198.0}, {"date": "2022-10-26", "close": 54.13, "volume": 342118.0}, {"date": "2022-10-27", "close": 54.5, "volume": 337827.0}, {"date": "2022-10-28", "close": 54.58, "volume": 483465.0}, {"date": "2022-10-31", "close": 54.54, "volume": 329620.0}, {"date": "2022-11-01", "close": 54.07, "volume": 419534.0}, {"date": "2022-11-02", "close": 53.6, "volume": 384381.0}, {"date": "2022-11-03", "close": 54.72, "volume": 1042592.0}, {"date": "2022-11-04", "close": 54.27, "volume": 637854.0}, {"date": "2022-11-07", "close": 54.59, "volume": 531773.0}, {"date": "2022-11-08", "close": 54.16, "volume": 465185.0}, {"date": "2022-11-09", "close": 54.16, "volume": 490396.0}, {"date": "2022-11-10", "close": 54.36, "volume": 510696.0}, {"date": "2022-11-11", "close": 54.29, "volume": 671382.0}, {"date": "2022-11-14", "close": 53.91, "volume": 733618.0}, {"date": "2022-11-15", "close": 54.1, "volume": 814531.0}, {"date": "2022-11-16", "close": 53.91, "volume": 1371331.0}, {"date": "2022-11-17", "close": 52.25, "volume": 626946.0}, {"date": "2022-11-18", "close": 51.85, "volume": 517449.0}, {"date": "2022-11-21", "close": 51.25, "volume": 601557.0}, {"date": "2022-11-22", "close": 50.97, "volume": 553276.0}, {"date": "2022-11-23", "close": 51.43, "volume": 461418.0}, {"date": "2022-11-25", "close": 50.83, "volume": 358147.0}, {"date": "2022-11-28", "close": 50.71, "volume": 598868.0}, {"date": "2022-11-29", "close": 50.55, "volume": 743118.0}, {"date": "2022-11-30", "close": 51.18, "volume": 499957.0}, {"date": "2022-12-01", "close": 50.83, "volume": 385191.0}, {"date": "2022-12-02", "close": 50.57, "volume": 487033.0}, {"date": "2022-12-05", "close": 50.33, "volume": 718947.0}, {"date": "2022-12-06", "close": 50.27, "volume": 587429.0}, {"date": "2022-12-07", "close": 50.43, "volume": 388937.0}, {"date": "2022-12-08", "close": 50.65, "volume": 328072.0}, {"date": "2022-12-09", "close": 50.39, "volume": 252597.0}, {"date": "2022-12-12", "close": 50.55, "volume": 405694.0}, {"date": "2022-12-13", "close": 50.6, "volume": 490255.0}, {"date": "2022-12-14", "close": 50.51, "volume": 434692.0}, {"date": "2022-12-15", "close": 50.75, "volume": 512866.0}, {"date": "2022-12-16", "close": 50.71, "volume": 592433.0}, {"date": "2022-12-19", "close": 50.57, "volume": 456192.0}, {"date": "2022-12-20", "close": 50.3, "volume": 497568.0}, {"date": "2022-12-21", "close": 50.67, "volume": 621354.0}, {"date": "2022-12-22", "close": 50.36, "volume": 630322.0}, {"date": "2022-12-23", "close": 50.67, "volume": 588454.0}, {"date": "2022-12-27", "close": 50.2, "volume": 729711.0}, {"date": "2022-12-28", "close": 49.97, "volume": 849681.0}, {"date": "2022-12-29", "close": 50.15, "volume": 572373.0}, {"date": "2022-12-30", "close": 50.65, "volume": 515996.0}, {"date": "2023-01-03", "close": 51.64, "volume": 597156.0}, {"date": "2023-01-04", "close": 52.83, "volume": 559379.0}, {"date": "2023-01-05", "close": 52.96, "volume": 359250.0}, {"date": "2023-01-06", "close": 52.97, "volume": 529121.0}, {"date": "2023-01-09", "close": 52.61, "volume": 428444.0}, {"date": "2023-01-10", "close": 53.07, "volume": 211021.0}, {"date": "2023-01-11", "close": 53.04, "volume": 325902.0}, {"date": "2023-01-12", "close": 52.97, "volume": 297382.0}, {"date": "2023-01-13", "close": 53.13, "volume": 156542.0}, {"date": "2023-01-17", "close": 53.05, "volume": 365459.0}, {"date": "2023-01-18", "close": 53.01, "volume": 370412.0}, {"date": "2023-01-19", "close": 52.55, "volume": 300485.0}, {"date": "2023-01-20", "close": 52.58, "volume": 430849.0}, {"date": "2023-01-23", "close": 52.8, "volume": 288039.0}, {"date": "2023-01-24", "close": 53.51, "volume": 342655.0}, {"date": "2023-01-25", "close": 53.62, "volume": 294225.0}, {"date": "2023-01-26", "close": 53.65, "volume": 257882.0}, {"date": "2023-01-27", "close": 53.85, "volume": 389530.0}, {"date": "2023-01-30", "close": 53.71, "volume": 352411.0}, {"date": "2023-01-31", "close": 53.76, "volume": 207891.0}, {"date": "2023-02-01", "close": 53.49, "volume": 376203.0}, {"date": "2023-02-02", "close": 53.94, "volume": 451458.0}, {"date": "2023-02-03", "close": 54.05, "volume": 453381.0}, {"date": "2023-02-06", "close": 54.23, "volume": 445819.0}, {"date": "2023-02-07", "close": 54.31, "volume": 522930.0}, {"date": "2023-02-08", "close": 54.16, "volume": 278496.0}, {"date": "2023-02-09", "close": 53.95, "volume": 381148.0}, {"date": "2023-02-10", "close": 53.87, "volume": 380304.0}, {"date": "2023-02-13", "close": 53.83, "volume": 362866.0}, {"date": "2023-02-14", "close": 54.1, "volume": 414773.0}, {"date": "2023-02-15", "close": 54.34, "volume": 375605.0}, {"date": "2023-02-16", "close": 54.42, "volume": 373220.0}, {"date": "2023-02-17", "close": 54.27, "volume": 219853.0}, {"date": "2023-02-21", "close": 53.91, "volume": 326407.0}, {"date": "2023-02-22", "close": 53.89, "volume": 320750.0}, {"date": "2023-02-23", "close": 53.94, "volume": 292437.0}, {"date": "2023-02-24", "close": 54.12, "volume": 454224.0}, {"date": "2023-02-27", "close": 53.6, "volume": 588836.0}, {"date": "2023-02-28", "close": 53.81, "volume": 420923.0}, {"date": "2023-03-01", "close": 53.77, "volume": 430355.0}, {"date": "2023-03-02", "close": 53.84, "volume": 469906.0}, {"date": "2023-03-03", "close": 53.91, "volume": 527436.0}, {"date": "2023-03-06", "close": 54.17, "volume": 537857.0}, {"date": "2023-03-07", "close": 54.07, "volume": 662841.0}, {"date": "2023-03-08", "close": 53.75, "volume": 844078.0}, {"date": "2023-03-09", "close": 52.95, "volume": 1522423.0}, {"date": "2023-03-10", "close": 50.4, "volume": 2238468.0}, {"date": "2023-03-13", "close": 50.39, "volume": 1123302.0}, {"date": "2023-03-14", "close": 50.34, "volume": 954309.0}, {"date": "2023-03-15", "close": 50.35, "volume": 1580323.0}, {"date": "2023-03-16", "close": 51.46, "volume": 657339.0}, {"date": "2023-03-17", "close": 50.91, "volume": 599635.0}, {"date": "2023-03-20", "close": 50.67, "volume": 575553.0}, {"date": "2023-03-21", "close": 50.87, "volume": 520410.0}, {"date": "2023-03-22", "close": 50.62, "volume": 493005.0}, {"date": "2023-03-23", "close": 50.54, "volume": 425199.0}, {"date": "2023-03-24", "close": 50.44, "volume": 588574.0}, {"date": "2023-03-27", "close": 50.95, "volume": 556553.0}, {"date": "2023-03-28", "close": 51.39, "volume": 327706.0}, {"date": "2023-03-29", "close": 51.77, "volume": 395536.0}, {"date": "2023-03-30", "close": 51.79, "volume": 412436.0}, {"date": "2023-03-31", "close": 51.71, "volume": 416360.0}, {"date": "2023-04-03", "close": 52.56, "volume": 371918.0}, {"date": "2023-04-04", "close": 52.44, "volume": 276708.0}, {"date": "2023-04-05", "close": 52.45, "volume": 228092.0}, {"date": "2023-04-06", "close": 52.37, "volume": 223112.0}, {"date": "2023-04-10", "close": 52.06, "volume": 429075.0}, {"date": "2023-04-11", "close": 52.05, "volume": 301422.0}, {"date": "2023-04-12", "close": 52.17, "volume": 201086.0}, {"date": "2023-04-13", "close": 52.32, "volume": 243431.0}, {"date": "2023-04-14", "close": 52.72, "volume": 251276.0}, {"date": "2023-04-17", "close": 52.78, "volume": 236516.0}, {"date": "2023-04-18", "close": 52.4, "volume": 321247.0}, {"date": "2023-04-19", "close": 51.94, "volume": 760188.0}, {"date": "2023-04-20", "close": 51.53, "volume": 680070.0}, {"date": "2023-04-21", "close": 51.1, "volume": 632673.0}, {"date": "2023-04-24", "close": 51.78, "volume": 413745.0}, {"date": "2023-04-25", "close": 51.47, "volume": 369006.0}, {"date": "2023-04-26", "close": 51.03, "volume": 434204.0}, {"date": "2023-04-27", "close": 50.795, "volume": 484694.0}, {"date": "2023-04-28", "close": 50.79, "volume": 541583.0}, {"date": "2023-05-01", "close": 50.42, "volume": 759588.0}, {"date": "2023-05-02", "close": 40.36, "volume": 17671470.0}, {"date": "2023-05-03", "close": 32.57, "volume": 15630000.0}, {"date": "2023-05-04", "close": 30.09, "volume": 12533580.0}, {"date": "2023-05-05", "close": 38.125, "volume": 10989590.0}, {"date": "2023-05-08", "close": 36.6, "volume": 3301547.0}, {"date": "2023-05-09", "close": 37.97, "volume": 1561015.0}, {"date": "2023-05-10", "close": 32.22, "volume": 10660810.0}, {"date": "2023-05-11", "close": 31.65, "volume": 3641096.0}, {"date": "2023-05-12", "close": 35.4, "volume": 4152533.0}, {"date": "2023-05-15", "close": 34.12, "volume": 3291404.0}, {"date": "2023-05-16", "close": 34.21, "volume": 1324568.0}, {"date": "2023-05-17", "close": 34.68, "volume": 1537367.0}, {"date": "2023-05-18", "close": 34.7, "volume": 1809765.0}, {"date": "2023-05-19", "close": 32.22, "volume": 2227238.0}, {"date": "2023-05-22", "close": 28.71, "volume": 4708483.0}, {"date": "2023-05-23", "close": 27.64, "volume": 3764611.0}, {"date": "2023-05-24", "close": 23.94, "volume": 7000417.0}, {"date": "2023-05-25", "close": 20.63, "volume": 18006720.0}, {"date": "2023-05-26", "close": 20.65, "volume": 7012850.0}, {"date": "2023-05-30", "close": 22.38, "volume": 5009222.0}, {"date": "2023-05-31", "close": 22.57, "volume": 2097609.0}, {"date": "2023-06-01", "close": 21.81, "volume": 2756115.0}, {"date": "2023-06-02", "close": 22.06, "volume": 1329645.0}, {"date": "2023-06-05", "close": 22.91, "volume": 2316666.0}, {"date": "2023-06-06", "close": 24.03, "volume": 1948982.0}, {"date": "2023-06-07", "close": 27.04, "volume": 4163319.0}, {"date": "2023-06-08", "close": 27.77, "volume": 2265427.0}, {"date": "2023-06-09", "close": 27.99, "volume": 1872348.0}, {"date": "2023-06-12", "close": 29.34, "volume": 1883689.0}, {"date": "2023-06-13", "close": 30.55, "volume": 2567513.0}, {"date": "2023-06-14", "close": 29.28, "volume": 2507908.0}, {"date": "2023-06-15", "close": 28.62, "volume": 1472820.0}, {"date": "2023-06-16", "close": 27.94, "volume": 3091749.0}, {"date": "2023-06-20", "close": 28.4, "volume": 1369940.0}, {"date": "2023-06-21", "close": 27.33, "volume": 875533.0}, {"date": "2023-06-22", "close": 26.86, "volume": 608317.0}, {"date": "2023-06-23", "close": 27.43, "volume": 684613.0}, {"date": "2023-06-26", "close": 26.67, "volume": 856845.0}, {"date": "2023-06-27", "close": 26.86, "volume": 604029.0}, {"date": "2023-06-28", "close": 27.7, "volume": 737936.0}, {"date": "2023-06-29", "close": 28.33, "volume": 762201.0}, {"date": "2023-06-30", "close": 29.03, "volume": 757075.0}, {"date": "2023-07-03", "close": 28.99, "volume": 620936.0}, {"date": "2023-07-05", "close": 29.05, "volume": 673598.0}, {"date": "2023-07-06", "close": 29.125, "volume": 448400.0}, {"date": "2023-07-07", "close": 28.86, "volume": 521154.0}, {"date": "2023-07-10", "close": 34.69, "volume": 7302960.0}, {"date": "2023-07-11", "close": 34.4, "volume": 3409077.0}, {"date": "2023-07-12", "close": 32.65, "volume": 1911440.0}, {"date": "2023-07-13", "close": 32.84, "volume": 743685.0}, {"date": "2023-07-14", "close": 32.74, "volume": 634623.0}, {"date": "2023-07-17", "close": 32.69, "volume": 747657.0}, {"date": "2023-07-18", "close": 32.1, "volume": 894888.0}, {"date": "2023-07-19", "close": 31.38, "volume": 681939.0}, {"date": "2023-07-20", "close": 30.55, "volume": 921809.0}, {"date": "2023-07-21", "close": 31.29, "volume": 796093.0}, {"date": "2023-07-24", "close": 32.58, "volume": 680692.0}, {"date": "2023-07-25", "close": 32.84, "volume": 539423.0}, {"date": "2023-07-26", "close": 33.03, "volume": 720435.0}, {"date": "2023-07-27", "close": 32.85, "volume": 590471.0}, {"date": "2023-07-28", "close": 33.67, "volume": 820620.0}, {"date": "2023-07-31", "close": 34.67, "volume": 759795.0}, {"date": "2023-08-01", "close": 33.75, "volume": 584722.0}, {"date": "2023-08-02", "close": 33.29, "volume": 473456.0}, {"date": "2023-08-03", "close": 32.68, "volume": 759198.0}, {"date": "2023-08-04", "close": 25.09, "volume": 11327650.0}, {"date": "2023-08-07", "close": 23.66, "volume": 4280558.0}, {"date": "2023-08-08", "close": 23.52, "volume": 1792394.0}, {"date": "2023-08-09", "close": 23.75, "volume": 1118775.0}, {"date": "2023-08-10", "close": 24.71, "volume": 1075681.0}, {"date": "2023-08-11", "close": 24.85, "volume": 1117631.0}, {"date": "2023-08-14", "close": 24.16, "volume": 1078240.0}, {"date": "2023-08-15", "close": 23.74, "volume": 1137294.0}, {"date": "2023-08-16", "close": 23.15, "volume": 1317448.0}, {"date": "2023-08-17", "close": 22.15, "volume": 1287768.0}, {"date": "2023-08-18", "close": 22.22, "volume": 711409.0}, {"date": "2023-08-21", "close": 20.78, "volume": 2376035.0}, {"date": "2023-08-22", "close": 19.47, "volume": 2506532.0}, {"date": "2023-08-23", "close": 20.78, "volume": 1416470.0}, {"date": "2023-08-24", "close": 20.02, "volume": 793467.0}, {"date": "2023-08-25", "close": 19.6, "volume": 905765.0}, {"date": "2023-08-28", "close": 19.45, "volume": 583296.0}, {"date": "2023-08-29", "close": 19.87, "volume": 734965.0}, {"date": "2023-08-30", "close": 20.42, "volume": 478231.0}, {"date": "2023-08-31", "close": 20.09, "volume": 730037.0}, {"date": "2023-09-01", "close": 20.22, "volume": 487995.0}, {"date": "2023-09-05", "close": 19.85, "volume": 515810.0}, {"date": "2023-09-06", "close": 20.01, "volume": 382182.0}, {"date": "2023-09-07", "close": 20.35, "volume": 383470.0}, {"date": "2023-09-08", "close": 20.99, "volume": 656896.0}, {"date": "2023-09-11", "close": 21.83, "volume": 575020.0}, {"date": "2023-09-12", "close": 21.97, "volume": 474877.0}, {"date": "2023-09-13", "close": 21.06, "volume": 436476.0}, {"date": "2023-09-14", "close": 20.735, "volume": 446874.0}, {"date": "2023-09-15", "close": 20.91, "volume": 758297.0}, {"date": "2023-09-18", "close": 20.62, "volume": 325010.0}, {"date": "2023-09-19", "close": 20.67, "volume": 298993.0}, {"date": "2023-09-20", "close": 20.37, "volume": 267063.0}, {"date": "2023-09-21", "close": 20.31, "volume": 263643.0}, {"date": "2023-09-22", "close": 19.9, "volume": 390719.0}, {"date": "2023-09-25", "close": 20.04, "volume": 397237.0}, {"date": "2023-09-26", "close": 19.9, "volume": 275907.0}, {"date": "2023-09-27", "close": 19.73, "volume": 458916.0}, {"date": "2023-09-28", "close": 20.1, "volume": 558701.0}, {"date": "2023-09-29", "close": 19.78, "volume": 547534.0}, {"date": "2023-10-02", "close": 19.48, "volume": 617319.0}, {"date": "2023-10-03", "close": 18.815, "volume": 810093.0}, {"date": "2023-10-04", "close": 18.25, "volume": 858717.0}, {"date": "2023-10-05", "close": 18.47, "volume": 525976.0}, {"date": "2023-10-06", "close": 18.82, "volume": 327465.0}, {"date": "2023-10-09", "close": 18.72, "volume": 269441.0}, {"date": "2023-10-10", "close": 18.935, "volume": 403553.0}, {"date": "2023-10-11", "close": 18.24, "volume": 667816.0}, {"date": "2023-10-12", "close": 17.92, "volume": 1000271.0}, {"date": "2023-10-13", "close": 18.0, "volume": 499067.0}, {"date": "2023-10-16", "close": 17.96, "volume": 502439.0}, {"date": "2023-10-17", "close": 17.77, "volume": 465413.0}, {"date": "2023-10-18", "close": 17.86, "volume": 341470.0}, {"date": "2023-10-19", "close": 17.35, "volume": 566137.0}, {"date": "2023-10-20", "close": 17.52, "volume": 459738.0}, {"date": "2023-10-23", "close": 17.37, "volume": 336363.0}, {"date": "2023-10-24", "close": 17.75, "volume": 373107.0}, {"date": "2023-10-25", "close": 17.35, "volume": 323398.0}, {"date": "2023-10-26", "close": 17.18, "volume": 282288.0}, {"date": "2023-10-27", "close": 17.1, "volume": 421051.0}, {"date": "2023-10-30", "close": 16.79, "volume": 1084180.0}, {"date": "2023-10-31", "close": 16.5, "volume": 547886.0}, {"date": "2023-11-01", "close": 16.36, "volume": 590535.0}, {"date": "2023-11-02", "close": 17.2, "volume": 775103.0}, {"date": "2023-11-03", "close": 19.45, "volume": 2465877.0}, {"date": "2023-11-06", "close": 19.82, "volume": 635164.0}, {"date": "2023-11-07", "close": 20.04, "volume": 548381.0}, {"date": "2023-11-08", "close": 19.39, "volume": 702770.0}, {"date": "2023-11-09", "close": 19.03, "volume": 483441.0}, {"date": "2023-11-10", "close": 19.54, "volume": 687556.0}, {"date": "2023-11-13", "close": 19.23, "volume": 898365.0}, {"date": "2023-11-14", "close": 19.38, "volume": 1020629.0}, {"date": "2023-11-15", "close": 19.57, "volume": 1680721.0}, {"date": "2023-11-16", "close": 17.26, "volume": 1750084.0}, {"date": "2023-11-17", "close": 17.27, "volume": 889505.0}, {"date": "2023-11-20", "close": 16.52, "volume": 1554778.0}, {"date": "2023-11-21", "close": 16.42, "volume": 1160158.0}, {"date": "2023-11-22", "close": 16.83, "volume": 708515.0}, {"date": "2023-11-24", "close": 17.26, "volume": 407753.0}, {"date": "2023-11-27", "close": 17.25, "volume": 748131.0}, {"date": "2023-11-28", "close": 17.2, "volume": 562053.0}, {"date": "2023-11-29", "close": 17.09, "volume": 618508.0}, {"date": "2023-11-30", "close": 16.87, "volume": 431696.0}, {"date": "2023-12-01", "close": 17.06, "volume": 420661.0}, {"date": "2023-12-04", "close": 16.86, "volume": 589334.0}, {"date": "2023-12-05", "close": 16.58, "volume": 569048.0}, {"date": "2023-12-06", "close": 16.43, "volume": 584542.0}, {"date": "2023-12-07", "close": 16.29, "volume": 756358.0}, {"date": "2023-12-08", "close": 16.33, "volume": 531047.0}, {"date": "2023-12-11", "close": 16.31, "volume": 926956.0}, {"date": "2023-12-12", "close": 15.82, "volume": 1329251.0}, {"date": "2023-12-13", "close": 15.73, "volume": 1711196.0}, {"date": "2023-12-14", "close": 15.71, "volume": 1108584.0}, {"date": "2023-12-15", "close": 15.51, "volume": 2079753.0}, {"date": "2023-12-18", "close": 15.4, "volume": 1122626.0}, {"date": "2023-12-19", "close": 15.61, "volume": 958874.0}, {"date": "2023-12-20", "close": 15.73, "volume": 1165786.0}, {"date": "2023-12-21", "close": 16.95, "volume": 1390473.0}, {"date": "2023-12-22", "close": 17.69, "volume": 1960948.0}, {"date": "2023-12-26", "close": 17.61, "volume": 974368.0}, {"date": "2023-12-27", "close": 17.0, "volume": 1279171.0}, {"date": "2023-12-28", "close": 17.26, "volume": 1397232.0}, {"date": "2023-12-29", "close": 17.19, "volume": 1239290.0}, {"date": "2024-01-02", "close": 17.65, "volume": 654773.0}, {"date": "2024-01-03", "close": 17.59, "volume": 532639.0}, {"date": "2024-01-04", "close": 17.93, "volume": 593307.0}, {"date": "2024-01-05", "close": 17.74, "volume": 653806.0}, {"date": "2024-01-08", "close": 17.98, "volume": 583790.0}, {"date": "2024-01-09", "close": 17.91, "volume": 321577.0}, {"date": "2024-01-10", "close": 17.35, "volume": 608902.0}, {"date": "2024-01-11", "close": 17.12, "volume": 469005.0}, {"date": "2024-01-12", "close": 17.11, "volume": 326752.0}, {"date": "2024-01-16", "close": 17.87, "volume": 1053369.0}, {"date": "2024-01-17", "close": 17.95, "volume": 728571.0}, {"date": "2024-01-18", "close": 17.73, "volume": 670501.0}, {"date": "2024-01-19", "close": 17.5, "volume": 558576.0}, {"date": "2024-01-22", "close": 17.61, "volume": 554771.0}, {"date": "2024-01-23", "close": 17.69, "volume": 339673.0}, {"date": "2024-01-24", "close": 17.64, "volume": 412123.0}, {"date": "2024-01-25", "close": 17.92, "volume": 467048.0}, {"date": "2024-01-26", "close": 17.81, "volume": 570118.0}, {"date": "2024-01-29", "close": 17.64, "volume": 453582.0}, {"date": "2024-01-30", "close": 18.16, "volume": 619911.0}, {"date": "2024-01-31", "close": 18.25, "volume": 940986.0}, {"date": "2024-02-01", "close": 18.59, "volume": 489848.0}, {"date": "2024-02-02", "close": 18.39, "volume": 484171.0}, {"date": "2024-02-05", "close": 18.62, "volume": 552219.0}, {"date": "2024-02-06", "close": 18.79, "volume": 388139.0}, {"date": "2024-02-07", "close": 18.64, "volume": 356551.0}, {"date": "2024-02-08", "close": 19.28, "volume": 668910.0}, {"date": "2024-02-09", "close": 19.11, "volume": 379109.0}, {"date": "2024-02-12", "close": 19.33, "volume": 451739.0}, {"date": "2024-02-13", "close": 19.94, "volume": 1014408.0}, {"date": "2024-02-14", "close": 20.34, "volume": 911415.0}, {"date": "2024-02-15", "close": 20.99, "volume": 1065790.0}, {"date": "2024-02-16", "close": 21.22, "volume": 819148.0}, {"date": "2024-02-20", "close": 21.54, "volume": 1602052.0}, {"date": "2024-02-21", "close": 19.52, "volume": 2653416.0}, {"date": "2024-02-22", "close": 19.77, "volume": 736731.0}, {"date": "2024-02-23", "close": 19.84, "volume": 453915.0}, {"date": "2024-02-26", "close": 19.15, "volume": 783784.0}, {"date": "2024-02-27", "close": 19.32, "volume": 554370.0}, {"date": "2024-02-28", "close": 19.18, "volume": 853358.0}, {"date": "2024-02-29", "close": 20.01, "volume": 827135.0}, {"date": "2024-03-01", "close": 19.97, "volume": 1000969.0}, {"date": "2024-03-04", "close": 19.67, "volume": 978073.0}, {"date": "2024-03-05", "close": 19.32, "volume": 942824.0}, {"date": "2024-03-06", "close": 19.67, "volume": 849256.0}, {"date": "2024-03-07", "close": 19.72, "volume": 1402908.0}, {"date": "2024-03-08", "close": 18.09, "volume": 2307843.0}, {"date": "2024-03-11", "close": 17.42, "volume": 1581867.0}, {"date": "2024-03-12", "close": 17.0, "volume": 1263068.0}, {"date": "2024-03-13", "close": 17.48, "volume": 782850.0}, {"date": "2024-03-14", "close": 17.34, "volume": 567283.0}, {"date": "2024-03-15", "close": 17.47, "volume": 717590.0}, {"date": "2024-03-18", "close": 17.16, "volume": 747206.0}, {"date": "2024-03-19", "close": 17.12, "volume": 446310.0}, {"date": "2024-03-20", "close": 17.38, "volume": 573610.0}, {"date": "2024-03-21", "close": 17.05, "volume": 663522.0}, {"date": "2024-03-22", "close": 17.02, "volume": 500560.0}, {"date": "2024-03-25", "close": 17.16, "volume": 461560.0}, {"date": "2024-03-26", "close": 17.08, "volume": 519026.0}, {"date": "2024-03-27", "close": 17.0, "volume": 814408.0}, {"date": "2024-03-28", "close": 17.01, "volume": 503329.0}, {"date": "2024-04-01", "close": 16.97, "volume": 628412.0}, {"date": "2024-04-02", "close": 16.81, "volume": 685051.0}, {"date": "2024-04-03", "close": 17.02, "volume": 432463.0}, {"date": "2024-04-04", "close": 17.02, "volume": 491863.0}, {"date": "2024-04-05", "close": 17.16, "volume": 401968.0}, {"date": "2024-04-08", "close": 17.23, "volume": 425801.0}, {"date": "2024-04-09", "close": 17.51, "volume": 450978.0}, {"date": "2024-04-10", "close": 17.38, "volume": 463334.0}, {"date": "2024-04-11", "close": 17.48, "volume": 307906.0}, {"date": "2024-04-12", "close": 17.31, "volume": 449470.0}, {"date": "2024-04-15", "close": 17.26, "volume": 397024.0}, {"date": "2024-04-16", "close": 17.08, "volume": 314069.0}, {"date": "2024-04-17", "close": 17.01, "volume": 339941.0}, {"date": "2024-04-18", "close": 16.89, "volume": 375939.0}, {"date": "2024-04-19", "close": 17.0, "volume": 658518.0}, {"date": "2024-04-22", "close": 16.67, "volume": 559963.0}, {"date": "2024-04-23", "close": 17.0, "volume": 538692.0}, {"date": "2024-04-24", "close": 17.26, "volume": 346722.0}, {"date": "2024-04-25", "close": 17.27, "volume": 356463.0}, {"date": "2024-04-26", "close": 17.25, "volume": 532297.0}, {"date": "2024-04-29", "close": 17.55, "volume": 437555.0}, {"date": "2024-04-30", "close": 17.64, "volume": 315601.0}, {"date": "2024-05-01", "close": 17.4, "volume": 704674.0}, {"date": "2024-05-02", "close": 17.34, "volume": 559345.0}, {"date": "2024-05-03", "close": 17.35, "volume": 346755.0}, {"date": "2024-05-06", "close": 17.36, "volume": 433094.0}, {"date": "2024-05-07", "close": 17.17, "volume": 657580.0}, {"date": "2024-05-08", "close": 18.56, "volume": 1948670.0}, {"date": "2024-05-09", "close": 18.03, "volume": 858553.0}, {"date": "2024-05-10", "close": 17.98, "volume": 772376.0}, {"date": "2024-05-13", "close": 18.37, "volume": 688407.0}, {"date": "2024-05-14", "close": 18.59, "volume": 1097361.0}, {"date": "2024-05-15", "close": 18.2, "volume": 1335743.0}, {"date": "2024-05-16", "close": 18.31, "volume": 2507080.0}, {"date": "2024-05-17", "close": 16.83, "volume": 2096516.0}, {"date": "2024-05-20", "close": 16.66, "volume": 1025281.0}, {"date": "2024-05-21", "close": 16.43, "volume": 881514.0}, {"date": "2024-05-22", "close": 16.53, "volume": 753788.0}, {"date": "2024-05-23", "close": 16.29, "volume": 542335.0}, {"date": "2024-05-24", "close": 16.7, "volume": 441656.0}, {"date": "2024-05-28", "close": 16.6, "volume": 760858.0}, {"date": "2024-05-29", "close": 16.36, "volume": 566486.0}, {"date": "2024-05-30", "close": 16.58, "volume": 281925.0}, {"date": "2024-05-31", "close": 16.51, "volume": 637543.0}, {"date": "2024-06-03", "close": 16.39, "volume": 418010.0}, {"date": "2024-06-04", "close": 16.35, "volume": 402331.0}, {"date": "2024-06-05", "close": 16.68, "volume": 412294.0}, {"date": "2024-06-06", "close": 16.82, "volume": 464485.0}, {"date": "2024-06-07", "close": 16.71, "volume": 427163.0}, {"date": "2024-06-10", "close": 16.41, "volume": 557901.0}, {"date": "2024-06-11", "close": 16.29, "volume": 420047.0}, {"date": "2024-06-12", "close": 16.27, "volume": 329613.0}, {"date": "2024-06-13", "close": 16.22, "volume": 354278.0}, {"date": "2024-06-14", "close": 16.18, "volume": 504835.0}, {"date": "2024-06-17", "close": 16.17, "volume": 1009902.0}, {"date": "2024-06-18", "close": 15.95, "volume": 667290.0}, {"date": "2024-06-20", "close": 15.62, "volume": 847461.0}, {"date": "2024-06-21", "close": 15.68, "volume": 1935780.0}, {"date": "2024-06-24", "close": 15.85, "volume": 442967.0}, {"date": "2024-06-25", "close": 16.67, "volume": 816415.0}, {"date": "2024-06-26", "close": 16.48, "volume": 561307.0}, {"date": "2024-06-27", "close": 16.49, "volume": 360049.0}, {"date": "2024-06-28", "close": 16.48, "volume": 626140.0}, {"date": "2024-07-01", "close": 16.31, "volume": 352629.0}, {"date": "2024-07-02", "close": 16.505, "volume": 582428.0}, {"date": "2024-07-03", "close": 16.685, "volume": 361487.0}, {"date": "2024-07-05", "close": 16.54, "volume": 327705.0}, {"date": "2024-07-08", "close": 17.11, "volume": 1277533.0}, {"date": "2024-07-09", "close": 16.83, "volume": 482381.0}, {"date": "2024-07-10", "close": 16.83, "volume": 316002.0}, {"date": "2024-07-11", "close": 16.93, "volume": 435411.0}, {"date": "2024-07-12", "close": 17.0, "volume": 522040.0}, {"date": "2024-07-15", "close": 17.24, "volume": 575932.0}, {"date": "2024-07-16", "close": 17.44, "volume": 678638.0}, {"date": "2024-07-17", "close": 17.78, "volume": 565217.0}, {"date": "2024-07-18", "close": 17.13, "volume": 744318.0}, {"date": "2024-07-19", "close": 17.2, "volume": 333119.0}, {"date": "2024-07-22", "close": 17.46, "volume": 462629.0}, {"date": "2024-07-23", "close": 17.515, "volume": 475682.0}, {"date": "2024-07-24", "close": 17.24, "volume": 572602.0}, {"date": "2024-07-25", "close": 17.345, "volume": 363172.0}, {"date": "2024-07-26", "close": 17.27, "volume": 416539.0}, {"date": "2024-07-29", "close": 17.31, "volume": 342757.0}, {"date": "2024-07-30", "close": 17.46, "volume": 347508.0}, {"date": "2024-07-31", "close": 17.65, "volume": 529214.0}, {"date": "2024-08-01", "close": 17.52, "volume": 553080.0}, {"date": "2024-08-02", "close": 17.1, "volume": 768740.0}, {"date": "2024-08-05", "close": 16.37, "volume": 1056763.0}, {"date": "2024-08-06", "close": 16.74, "volume": 844423.0}, {"date": "2024-08-07", "close": 16.0, "volume": 1420218.0}, {"date": "2024-08-08", "close": 15.91, "volume": 942994.0}, {"date": "2024-08-09", "close": 16.1, "volume": 709275.0}, {"date": "2024-08-12", "close": 16.52, "volume": 996299.0}, {"date": "2024-08-13", "close": 16.51, "volume": 840171.0}, {"date": "2024-08-14", "close": 16.85, "volume": 706009.0}, {"date": "2024-08-15", "close": 16.79, "volume": 851382.0}, {"date": "2024-08-16", "close": 16.98, "volume": 1644115.0}, {"date": "2024-08-19", "close": 16.18, "volume": 2756295.0}, {"date": "2024-08-20", "close": 15.75, "volume": 1102684.0}, {"date": "2024-08-21", "close": 15.47, "volume": 1365722.0}, {"date": "2024-08-22", "close": 15.83, "volume": 932374.0}, {"date": "2024-08-23", "close": 15.89, "volume": 767953.0}, {"date": "2024-08-26", "close": 14.065, "volume": 6834564.0}, {"date": "2024-08-27", "close": 13.84, "volume": 1769199.0}, {"date": "2024-08-28", "close": 13.31, "volume": 3120736.0}, {"date": "2024-08-29", "close": 13.17, "volume": 1491167.0}, {"date": "2024-08-30", "close": 13.27, "volume": 774423.0}, {"date": "2024-09-03", "close": 13.07, "volume": 1388520.0}, {"date": "2024-09-04", "close": 12.21, "volume": 1704725.0}, {"date": "2024-09-05", "close": 11.15, "volume": 3141029.0}, {"date": "2024-09-06", "close": 10.55, "volume": 2583945.0}, {"date": "2024-09-09", "close": 10.48, "volume": 1168304.0}, {"date": "2024-09-10", "close": 10.155, "volume": 2209169.0}, {"date": "2024-09-11", "close": 10.02, "volume": 1491153.0}, {"date": "2024-09-12", "close": 10.28, "volume": 1038329.0}, {"date": "2024-09-13", "close": 10.8, "volume": 1078499.0}, {"date": "2024-09-16", "close": 12.37, "volume": 3780345.0}, {"date": "2024-09-17", "close": 13.35, "volume": 4716248.0}, {"date": "2024-09-18", "close": 13.45, "volume": 1404492.0}, {"date": "2024-09-19", "close": 13.12, "volume": 1398125.0}, {"date": "2024-09-20", "close": 12.94, "volume": 1254181.0}, {"date": "2024-09-23", "close": 13.47, "volume": 1123743.0}, {"date": "2024-09-24", "close": 13.52, "volume": 814028.0}, {"date": "2024-09-25", "close": 13.29, "volume": 643293.0}, {"date": "2024-09-26", "close": 13.15, "volume": 1003969.0}, {"date": "2024-09-27", "close": 13.11, "volume": 881742.0}, {"date": "2024-09-30", "close": 13.52, "volume": 894732.0}, {"date": "2024-10-01", "close": 13.34, "volume": 680772.0}, {"date": "2024-10-02", "close": 13.42, "volume": 544210.0}, {"date": "2024-10-03", "close": 13.52, "volume": 501995.0}, {"date": "2024-10-04", "close": 13.68, "volume": 657723.0}, {"date": "2024-10-07", "close": 14.01, "volume": 977668.0}, {"date": "2024-10-08", "close": 13.74, "volume": 743860.0}, {"date": "2024-10-09", "close": 13.72, "volume": 448188.0}, {"date": "2024-10-10", "close": 14.02, "volume": 502853.0}, {"date": "2024-10-11", "close": 14.27, "volume": 626601.0}, {"date": "2024-10-14", "close": 14.795, "volume": 965464.0}, {"date": "2024-10-15", "close": 14.49, "volume": 880397.0}, {"date": "2024-10-16", "close": 14.5, "volume": 728487.0}, {"date": "2024-10-17", "close": 14.81, "volume": 464513.0}, {"date": "2024-10-18", "close": 14.92, "volume": 1516136.0}, {"date": "2024-10-21", "close": 14.99, "volume": 618897.0}, {"date": "2024-10-22", "close": 15.37, "volume": 1061501.0}, {"date": "2024-10-23", "close": 15.37, "volume": 584457.0}, {"date": "2024-10-24", "close": 15.25, "volume": 459951.0}, {"date": "2024-10-25", "close": 15.33, "volume": 447820.0}, {"date": "2024-10-28", "close": 15.49, "volume": 761877.0}, {"date": "2024-10-29", "close": 12.77, "volume": 4095848.0}, {"date": "2024-10-30", "close": 13.08, "volume": 1320657.0}, {"date": "2024-10-31", "close": 12.56, "volume": 995349.0}, {"date": "2024-11-01", "close": 12.52, "volume": 680483.0}, {"date": "2024-11-04", "close": 12.14, "volume": 812453.0}, {"date": "2024-11-05", "close": 12.43, "volume": 497484.0}, {"date": "2024-11-06", "close": 13.2, "volume": 981913.0}, {"date": "2024-11-07", "close": 12.89, "volume": 1275872.0}, {"date": "2024-11-08", "close": 12.1, "volume": 3126824.0}, {"date": "2024-11-11", "close": 12.87, "volume": 1388770.0}, {"date": "2024-11-12", "close": 12.58, "volume": 1100674.0}, {"date": "2024-11-13", "close": 12.425, "volume": 951864.0}, {"date": "2024-11-14", "close": 12.56, "volume": 1008148.0}, {"date": "2024-11-15", "close": 12.48, "volume": 971277.0}, {"date": "2024-11-18", "close": 12.09, "volume": 1302731.0}, {"date": "2024-11-19", "close": 11.31, "volume": 1719306.0}, {"date": "2024-11-20", "close": 11.02, "volume": 1331600.0}, {"date": "2024-11-21", "close": 11.015, "volume": 730812.0}, {"date": "2024-11-22", "close": 11.34, "volume": 685938.0}, {"date": "2024-11-25", "close": 11.18, "volume": 720883.0}, {"date": "2024-11-26", "close": 11.12, "volume": 495277.0}, {"date": "2024-11-27", "close": 11.07, "volume": 631378.0}, {"date": "2024-11-29", "close": 11.08, "volume": 449495.0}, {"date": "2024-12-02", "close": 11.12, "volume": 862286.0}, {"date": "2024-12-03", "close": 11.04, "volume": 860777.0}, {"date": "2024-12-04", "close": 10.815, "volume": 821753.0}, {"date": "2024-12-05", "close": 10.685, "volume": 1306663.0}, {"date": "2024-12-06", "close": 10.56, "volume": 1718620.0}, {"date": "2024-12-09", "close": 10.27, "volume": 1202112.0}, {"date": "2024-12-10", "close": 10.1, "volume": 1147375.0}, {"date": "2024-12-11", "close": 10.325, "volume": 1151697.0}, {"date": "2024-12-12", "close": 10.18, "volume": 863212.0}, {"date": "2024-12-13", "close": 10.1, "volume": 1793415.0}, {"date": "2024-12-16", "close": 9.9, "volume": 1115310.0}, {"date": "2024-12-17", "close": 9.87, "volume": 1091876.0}, {"date": "2024-12-18", "close": 9.77, "volume": 1117063.0}, {"date": "2024-12-19", "close": 9.29, "volume": 1737217.0}, {"date": "2024-12-20", "close": 9.53, "volume": 1348606.0}, {"date": "2024-12-23", "close": 9.19, "volume": 1700732.0}, {"date": "2024-12-24", "close": 9.23, "volume": 999586.0}, {"date": "2024-12-26", "close": 9.11, "volume": 2057695.0}, {"date": "2024-12-27", "close": 8.94, "volume": 2034761.0}, {"date": "2024-12-30", "close": 8.87, "volume": 2347747.0}, {"date": "2024-12-31", "close": 8.67, "volume": 2974130.0}, {"date": "2025-01-02", "close": 8.98, "volume": 1478392.0}, {"date": "2025-01-03", "close": 9.12, "volume": 1404256.0}, {"date": "2025-01-06", "close": 9.28, "volume": 1221455.0}, {"date": "2025-01-07", "close": 9.34, "volume": 535574.0}, {"date": "2025-01-08", "close": 9.15, "volume": 520800.0}, {"date": "2025-01-10", "close": 9.21, "volume": 652505.0}, {"date": "2025-01-13", "close": 9.13, "volume": 637468.0}, {"date": "2025-01-14", "close": 8.97, "volume": 1058749.0}, {"date": "2025-01-15", "close": 9.11, "volume": 918740.0}, {"date": "2025-01-16", "close": 9.45, "volume": 2466797.0}, {"date": "2025-01-17", "close": 9.38, "volume": 1382601.0}, {"date": "2025-01-21", "close": 9.53, "volume": 961207.0}, {"date": "2025-01-22", "close": 9.53, "volume": 721823.0}, {"date": "2025-01-23", "close": 9.85, "volume": 834895.0}, {"date": "2025-01-24", "close": 9.795, "volume": 511973.0}, {"date": "2025-01-27", "close": 9.97, "volume": 742736.0}, {"date": "2025-01-28", "close": 9.85, "volume": 579297.0}, {"date": "2025-01-29", "close": 9.855, "volume": 356877.0}, {"date": "2025-01-30", "close": 9.74, "volume": 527771.0}, {"date": "2025-01-31", "close": 9.74, "volume": 420823.0}, {"date": "2025-02-03", "close": 9.85, "volume": 827145.0}, {"date": "2025-02-04", "close": 9.98, "volume": 703299.0}, {"date": "2025-02-05", "close": 9.91, "volume": 352254.0}, {"date": "2025-02-06", "close": 9.76, "volume": 705949.0}, {"date": "2025-02-07", "close": 9.7, "volume": 522318.0}, {"date": "2025-02-10", "close": 9.65, "volume": 564601.0}, {"date": "2025-02-11", "close": 9.78, "volume": 352875.0}, {"date": "2025-02-12", "close": 9.88, "volume": 550980.0}, {"date": "2025-02-13", "close": 9.93, "volume": 431327.0}, {"date": "2025-02-14", "close": 9.92, "volume": 516652.0}, {"date": "2025-02-18", "close": 9.99, "volume": 577392.0}, {"date": "2025-02-19", "close": 10.25, "volume": 915045.0}, {"date": "2025-02-20", "close": 10.38, "volume": 783358.0}, {"date": "2025-02-21", "close": 10.43, "volume": 821722.0}, {"date": "2025-02-24", "close": 10.15, "volume": 586261.0}, {"date": "2025-02-25", "close": 10.26, "volume": 563491.0}, {"date": "2025-02-26", "close": 10.03, "volume": 1250068.0}, {"date": "2025-02-27", "close": 10.07, "volume": 468425.0}, {"date": "2025-02-28", "close": 10.09, "volume": 563877.0}, {"date": "2025-03-03", "close": 10.0, "volume": 812193.0}, {"date": "2025-03-04", "close": 9.75, "volume": 921820.0}, {"date": "2025-03-05", "close": 9.83, "volume": 579393.0}, {"date": "2025-03-06", "close": 9.9, "volume": 763200.0}, {"date": "2025-03-07", "close": 10.0, "volume": 1041646.0}, {"date": "2025-03-10", "close": 9.18, "volume": 1322230.0}, {"date": "2025-03-11", "close": 8.94, "volume": 982576.0}, {"date": "2025-03-12", "close": 8.89, "volume": 871735.0}, {"date": "2025-03-13", "close": 8.87, "volume": 551735.0}, {"date": "2025-03-14", "close": 9.5, "volume": 1274750.0}, {"date": "2025-03-17", "close": 9.64, "volume": 516932.0}, {"date": "2025-03-18", "close": 9.5, "volume": 331407.0}, {"date": "2025-03-19", "close": 9.66, "volume": 336293.0}, {"date": "2025-03-20", "close": 9.67, "volume": 287093.0}, {"date": "2025-03-21", "close": 9.69, "volume": 401193.0}, {"date": "2025-03-24", "close": 9.41, "volume": 547268.0}, {"date": "2025-03-25", "close": 9.28, "volume": 402604.0}, {"date": "2025-03-26", "close": 9.36, "volume": 227135.0}, {"date": "2025-03-27", "close": 9.3, "volume": 657585.0}, {"date": "2025-03-28", "close": 9.21, "volume": 424032.0}, {"date": "2025-03-31", "close": 9.06, "volume": 434480.0}, {"date": "2025-04-01", "close": 9.07, "volume": 399595.0}, {"date": "2025-04-02", "close": 9.13, "volume": 604281.0}, {"date": "2025-04-03", "close": 8.97, "volume": 983143.0}, {"date": "2025-04-04", "close": 8.25, "volume": 2139207.0}, {"date": "2025-04-07", "close": 7.89, "volume": 2587588.0}, {"date": "2025-04-08", "close": 7.805, "volume": 863903.0}, {"date": "2025-04-09", "close": 8.43, "volume": 1108279.0}, {"date": "2025-04-10", "close": 8.03, "volume": 509741.0}, {"date": "2025-04-11", "close": 8.21, "volume": 638533.0}, {"date": "2025-04-14", "close": 8.26, "volume": 369862.0}, {"date": "2025-04-15", "close": 8.39, "volume": 392817.0}, {"date": "2025-04-16", "close": 8.37, "volume": 366806.0}, {"date": "2025-04-17", "close": 8.54, "volume": 597022.0}, {"date": "2025-04-21", "close": 8.55, "volume": 515273.0}, {"date": "2025-04-22", "close": 8.76, "volume": 426592.0}, {"date": "2025-04-23", "close": 8.66, "volume": 487673.0}, {"date": "2025-04-24", "close": 8.64, "volume": 384593.0}, {"date": "2025-04-25", "close": 8.51, "volume": 396426.0}, {"date": "2025-04-28", "close": 8.7, "volume": 499507.0}, {"date": "2025-04-29", "close": 8.88, "volume": 482375.0}, {"date": "2025-04-30", "close": 8.65, "volume": 325199.0}, {"date": "2025-05-01", "close": 8.81, "volume": 240113.0}, {"date": "2025-05-02", "close": 8.93, "volume": 401553.0}, {"date": "2025-05-05", "close": 8.86, "volume": 445961.0}, {"date": "2025-05-06", "close": 8.72, "volume": 458353.0}, {"date": "2025-05-07", "close": 8.35, "volume": 867942.0}, {"date": "2025-05-08", "close": 8.54, "volume": 381899.0}, {"date": "2025-05-09", "close": 8.75, "volume": 517888.0}, {"date": "2025-05-12", "close": 9.17, "volume": 819089.0}, {"date": "2025-05-13", "close": 9.19, "volume": 948773.0}, {"date": "2025-05-14", "close": 9.57, "volume": 1340710.0}, {"date": "2025-05-15", "close": 9.67, "volume": 1844111.0}, {"date": "2025-05-16", "close": 9.75, "volume": 2048292.0}, {"date": "2025-05-19", "close": 8.88, "volume": 1209635.0}, {"date": "2025-05-20", "close": 8.53, "volume": 1146573.0}, {"date": "2025-05-21", "close": 8.49, "volume": 1091969.0}, {"date": "2025-05-22", "close": 8.47, "volume": 1027393.0}, {"date": "2025-05-23", "close": 8.57, "volume": 553053.0}, {"date": "2025-05-27", "close": 8.62, "volume": 1009961.0}, {"date": "2025-05-28", "close": 8.36, "volume": 630906.0}, {"date": "2025-05-29", "close": 8.38, "volume": 838246.0}, {"date": "2025-05-30", "close": 8.3, "volume": 512082.0}, {"date": "2025-06-02", "close": 8.45, "volume": 436007.0}, {"date": "2025-06-03", "close": 8.48, "volume": 567839.0}, {"date": "2025-06-04", "close": 8.6, "volume": 480630.0}, {"date": "2025-06-05", "close": 8.45, "volume": 448465.0}, {"date": "2025-06-06", "close": 8.44, "volume": 446612.0}, {"date": "2025-06-09", "close": 8.39, "volume": 985292.0}, {"date": "2025-06-10", "close": 8.36, "volume": 1088001.0}, {"date": "2025-06-11", "close": 8.28, "volume": 658392.0}, {"date": "2025-06-12", "close": 8.15, "volume": 844890.0}, {"date": "2025-06-13", "close": 8.23, "volume": 509221.0}, {"date": "2025-06-16", "close": 8.7, "volume": 945979.0}, {"date": "2025-06-17", "close": 8.73, "volume": 719061.0}, {"date": "2025-06-18", "close": 8.55, "volume": 384587.0}, {"date": "2025-06-20", "close": 8.32, "volume": 942999.0}, {"date": "2025-06-23", "close": 8.15, "volume": 716871.0}, {"date": "2025-06-24", "close": 8.13, "volume": 835733.0}, {"date": "2025-06-25", "close": 8.0, "volume": 932546.0}, {"date": "2025-06-26", "close": 8.24, "volume": 851192.0}, {"date": "2025-06-27", "close": 8.19, "volume": 516113.0}, {"date": "2025-06-30", "close": 8.045, "volume": 993339.0}, {"date": "2025-07-01", "close": 8.31, "volume": 886933.0}, {"date": "2025-07-02", "close": 8.53, "volume": 638899.0}, {"date": "2025-07-03", "close": 8.56, "volume": 484186.0}, {"date": "2025-07-07", "close": 8.47, "volume": 507932.0}, {"date": "2025-07-08", "close": 8.75, "volume": 931874.0}, {"date": "2025-07-09", "close": 8.86, "volume": 1399864.0}, {"date": "2025-07-10", "close": 8.94, "volume": 769655.0}, {"date": "2025-07-11", "close": 9.36, "volume": 1710542.0}, {"date": "2025-07-14", "close": 9.37, "volume": 460883.0}, {"date": "2025-07-15", "close": 9.35, "volume": 577717.0}, {"date": "2025-07-16", "close": 9.36, "volume": 330438.0}, {"date": "2025-07-17", "close": 9.37, "volume": 333791.0}, {"date": "2025-07-18", "close": 9.07, "volume": 1271748.0}, {"date": "2025-07-21", "close": 9.12, "volume": 990933.0}, {"date": "2025-07-22", "close": 9.31, "volume": 437840.0}, {"date": "2025-07-23", "close": 9.675, "volume": 996292.0}, {"date": "2025-07-24", "close": 9.37, "volume": 650816.0}, {"date": "2025-07-25", "close": 9.36, "volume": 478753.0}, {"date": "2025-07-28", "close": 9.27, "volume": 870650.0}, {"date": "2025-07-29", "close": 9.4, "volume": 522010.0}, {"date": "2025-07-30", "close": 9.3, "volume": 565278.0}, {"date": "2025-07-31", "close": 9.13, "volume": 935724.0}, {"date": "2025-08-01", "close": 8.98, "volume": 822550.0}, {"date": "2025-08-04", "close": 8.95, "volume": 790384.0}, {"date": "2025-08-05", "close": 9.095, "volume": 1195301.0}, {"date": "2025-08-06", "close": 9.25, "volume": 966861.0}, {"date": "2025-08-07", "close": 9.25, "volume": 699301.0}, {"date": "2025-08-08", "close": 9.27, "volume": 635654.0}, {"date": "2025-08-11", "close": 9.29, "volume": 508618.0}, {"date": "2025-08-12", "close": 9.2, "volume": 716666.0}, {"date": "2025-08-13", "close": 9.32, "volume": 675820.0}, {"date": "2025-08-14", "close": 9.34, "volume": 942583.0}, {"date": "2025-08-15", "close": 9.4, "volume": 1658440.0}, {"date": "2025-08-18", "close": 8.57, "volume": 1942074.0}, {"date": "2025-08-19", "close": 8.41, "volume": 945789.0}, {"date": "2025-08-20", "close": 8.47, "volume": 729290.0}, {"date": "2025-08-21", "close": 8.305, "volume": 1007009.0}, {"date": "2025-08-22", "close": 8.46, "volume": 867725.0}, {"date": "2025-08-25", "close": 8.37, "volume": 455468.0}, {"date": "2025-08-26", "close": 8.36, "volume": 535686.0}, {"date": "2025-08-27", "close": 8.41, "volume": 261184.0}, {"date": "2025-08-28", "close": 8.62, "volume": 502843.0}, {"date": "2025-08-29", "close": 8.47, "volume": 426126.0}, {"date": "2025-09-02", "close": 8.44, "volume": 469482.0}, {"date": "2025-09-03", "close": 8.41, "volume": 437388.0}, {"date": "2025-09-04", "close": 8.44, "volume": 604392.0}, {"date": "2025-09-05", "close": 8.43, "volume": 552663.0}, {"date": "2025-09-08", "close": 8.43, "volume": 439024.0}, {"date": "2025-09-09", "close": 8.29, "volume": 672047.0}, {"date": "2025-09-10", "close": 8.32, "volume": 595169.0}, {"date": "2025-09-11", "close": 8.36, "volume": 425600.0}, {"date": "2025-09-12", "close": 8.15, "volume": 872556.0}, {"date": "2025-09-15", "close": 8.14, "volume": 671531.0}, {"date": "2025-09-16", "close": 8.18, "volume": 427592.0}, {"date": "2025-09-17", "close": 8.17, "volume": 388233.0}, {"date": "2025-09-18", "close": 8.23, "volume": 391563.0}, {"date": "2025-09-19", "close": 8.19, "volume": 675804.0}, {"date": "2025-09-22", "close": 8.18, "volume": 556391.0}, {"date": "2025-09-23", "close": 8.19, "volume": 555217.0}, {"date": "2025-09-24", "close": 8.18, "volume": 464278.0}, {"date": "2025-09-25", "close": 8.21, "volume": 804462.0}, {"date": "2025-09-26", "close": 8.28, "volume": 550639.0}, {"date": "2025-09-29", "close": 8.47, "volume": 764829.0}, {"date": "2025-09-30", "close": 8.42, "volume": 571198.0}, {"date": "2025-10-01", "close": 8.4, "volume": 646020.0}, {"date": "2025-10-02", "close": 8.37, "volume": 518121.0}, {"date": "2025-10-03", "close": 8.36, "volume": 637222.0}, {"date": "2025-10-06", "close": 8.25, "volume": 717515.0}, {"date": "2025-10-07", "close": 8.35, "volume": 985576.0}, {"date": "2025-10-08", "close": 8.28, "volume": 488422.0}, {"date": "2025-10-09", "close": 8.21, "volume": 465199.0}, {"date": "2025-10-10", "close": 8.11, "volume": 692673.0}, {"date": "2025-10-13", "close": 8.23, "volume": 634232.0}, {"date": "2025-10-14", "close": 8.19, "volume": 519919.0}, {"date": "2025-10-15", "close": 8.145, "volume": 677387.0}, {"date": "2025-10-16", "close": 8.09, "volume": 970898.0}, {"date": "2025-10-17", "close": 8.22, "volume": 738049.0}, {"date": "2025-10-20", "close": 8.29, "volume": 704446.0}, {"date": "2025-10-21", "close": 8.18, "volume": 786572.0}, {"date": "2025-10-22", "close": 8.18, "volume": 549519.0}, {"date": "2025-10-23", "close": 8.19, "volume": 386989.0}, {"date": "2025-10-24", "close": 8.2, "volume": 763992.0}, {"date": "2025-10-27", "close": 8.14, "volume": 1085192.0}, {"date": "2025-10-28", "close": 8.17, "volume": 528578.0}, {"date": "2025-10-29", "close": 8.09, "volume": 981483.0}, {"date": "2025-10-30", "close": 8.07, "volume": 600188.0}, {"date": "2025-10-31", "close": 8.06, "volume": 881291.0}, {"date": "2025-11-03", "close": 8.06, "volume": 718578.0}, {"date": "2025-11-04", "close": 8.11, "volume": 764539.0}, {"date": "2025-11-05", "close": 8.83, "volume": 2684039.0}, {"date": "2025-11-06", "close": 9.15, "volume": 2018586.0}, {"date": "2025-11-07", "close": 8.85, "volume": 1571352.0}, {"date": "2025-11-10", "close": 9.0, "volume": 1221103.0}, {"date": "2025-11-11", "close": 9.06, "volume": 856655.0}, {"date": "2025-11-12", "close": 9.0, "volume": 1521134.0}, {"date": "2025-11-13", "close": 8.78, "volume": 1800127.0}, {"date": "2025-11-14", "close": 8.75, "volume": 2008222.0}, {"date": "2025-11-17", "close": 7.93, "volume": 2761689.0}, {"date": "2025-11-18", "close": 7.98, "volume": 1206142.0}, {"date": "2025-11-19", "close": 7.83, "volume": 997275.0}, {"date": "2025-11-20", "close": 7.67, "volume": 1132064.0}, {"date": "2025-11-21", "close": 7.76, "volume": 1263118.0}, {"date": "2025-11-24", "close": 7.66, "volume": 1355342.0}, {"date": "2025-11-25", "close": 7.82, "volume": 675325.0}, {"date": "2025-11-26", "close": 8.0, "volume": 1131523.0}, {"date": "2025-11-28", "close": 8.12, "volume": 781047.0}, {"date": "2025-12-01", "close": 8.08, "volume": 1027338.0}, {"date": "2025-12-02", "close": 8.01, "volume": 813524.0}, {"date": "2025-12-03", "close": 8.09, "volume": 581038.0}, {"date": "2025-12-04", "close": 8.06, "volume": 414424.0}, {"date": "2025-12-05", "close": 7.9, "volume": 884761.0}, {"date": "2025-12-08", "close": 7.725, "volume": 1422091.0}, {"date": "2025-12-09", "close": 7.65, "volume": 853992.0}, {"date": "2025-12-10", "close": 7.65, "volume": 1151059.0}, {"date": "2025-12-11", "close": 7.77, "volume": 1046089.0}, {"date": "2025-12-12", "close": 7.73, "volume": 798810.0}, {"date": "2025-12-15", "close": 7.75, "volume": 759070.0}, {"date": "2025-12-16", "close": 7.65, "volume": 769840.0}, {"date": "2025-12-17", "close": 7.68, "volume": 763291.0}, {"date": "2025-12-18", "close": 7.65, "volume": 834123.0}, {"date": "2025-12-19", "close": 7.68, "volume": 3719114.0}, {"date": "2025-12-22", "close": 7.37, "volume": 2522745.0}, {"date": "2025-12-23", "close": 7.25, "volume": 2054467.0}, {"date": "2025-12-24", "close": 7.37, "volume": 960531.0}, {"date": "2025-12-26", "close": 7.6, "volume": 1465673.0}, {"date": "2025-12-29", "close": 7.3, "volume": 1655173.0}, {"date": "2025-12-30", "close": 7.3, "volume": 1504899.0}, {"date": "2025-12-31", "close": 7.55, "volume": 2482280.0}, {"date": "2026-01-02", "close": 7.48, "volume": 1228000.0}, {"date": "2026-01-05", "close": 7.77, "volume": 2481853.0}, {"date": "2026-01-06", "close": 7.79, "volume": 821403.0}, {"date": "2026-01-07", "close": 7.75, "volume": 609223.0}, {"date": "2026-01-08", "close": 7.86, "volume": 575897.0}, {"date": "2026-01-09", "close": 7.88, "volume": 474194.0}, {"date": "2026-01-12", "close": 7.87, "volume": 947718.0}, {"date": "2026-01-13", "close": 7.83, "volume": 438199.0}, {"date": "2026-01-14", "close": 7.87, "volume": 703700.0}, {"date": "2026-01-15", "close": 7.86, "volume": 357962.0}, {"date": "2026-01-16", "close": 7.81, "volume": 715601.0}, {"date": "2026-01-20", "close": 7.75, "volume": 632064.0}, {"date": "2026-01-21", "close": 8.01, "volume": 2123974.0}, {"date": "2026-01-22", "close": 7.97, "volume": 451061.0}, {"date": "2026-01-23", "close": 7.99, "volume": 659595.0}, {"date": "2026-01-26", "close": 7.95, "volume": 1291164.0}, {"date": "2026-01-27", "close": 7.94, "volume": 559787.0}, {"date": "2026-01-28", "close": 7.74, "volume": 1640441.0}, {"date": "2026-01-29", "close": 7.81, "volume": 599270.0}, {"date": "2026-01-30", "close": 7.78, "volume": 505226.0}, {"date": "2026-02-02", "close": 7.74, "volume": 1578647.0}, {"date": "2026-02-03", "close": 7.77, "volume": 770663.0}, {"date": "2026-02-04", "close": 7.98, "volume": 804195.0}, {"date": "2026-02-05", "close": 7.82, "volume": 762442.0}, {"date": "2026-02-06", "close": 8.02, "volume": 716450.0}, {"date": "2026-02-09", "close": 8.09, "volume": 467682.0}, {"date": "2026-02-10", "close": 8.17, "volume": 798437.0}, {"date": "2026-02-11", "close": 8.23, "volume": 568795.0}, {"date": "2026-02-12", "close": 8.08, "volume": 548418.0}, {"date": "2026-02-13", "close": 8.06, "volume": 560394.0}, {"date": "2026-02-17", "close": 7.99, "volume": 674045.0}, {"date": "2026-02-18", "close": 8.03, "volume": 547054.0}, {"date": "2026-02-19", "close": 7.95, "volume": 757843.0}, {"date": "2026-02-20", "close": 7.82, "volume": 772503.0}, {"date": "2026-02-23", "close": 7.73, "volume": 1000033.0}, {"date": "2026-02-24", "close": 7.735, "volume": 1247812.0}, {"date": "2026-02-25", "close": 7.97, "volume": 1177053.0}, {"date": "2026-02-26", "close": 8.11, "volume": 656028.0}, {"date": "2026-02-27", "close": 8.06, "volume": 1323647.0}, {"date": "2026-03-02", "close": 8.11, "volume": 812120.0}, {"date": "2026-03-03", "close": 8.22, "volume": 1359980.0}, {"date": "2026-03-04", "close": 8.19, "volume": 1213273.0}, {"date": "2026-03-05", "close": 8.22, "volume": 1726307.0}, {"date": "2026-03-06", "close": 8.11, "volume": 2284552.0}, {"date": "2026-03-09", "close": 7.6, "volume": 1464571.0}, {"date": "2026-03-10", "close": 7.48, "volume": 1317178.0}, {"date": "2026-03-11", "close": 7.62, "volume": 967988.0}, {"date": "2026-03-12", "close": 7.59, "volume": 859341.0}, {"date": "2026-03-13", "close": 7.65, "volume": 746950.0}, {"date": "2026-03-16", "close": 7.79, "volume": 852806.0}, {"date": "2026-03-17", "close": 7.8, "volume": 846751.0}, {"date": "2026-03-18", "close": 7.65, "volume": 745694.0}, {"date": "2026-03-19", "close": 7.63, "volume": 896532.0}, {"date": "2026-03-20", "close": 7.55, "volume": 2127242.0}, {"date": "2026-03-23", "close": 7.5, "volume": 1489979.0}, {"date": "2026-03-24", "close": 7.55, "volume": 959712.0}, {"date": "2026-03-25", "close": 7.6, "volume": 977814.0}, {"date": "2026-03-26", "close": 7.66, "volume": 669562.0}, {"date": "2026-03-27", "close": 7.45, "volume": 1038958.0}, {"date": "2026-03-30", "close": 7.55, "volume": 1377290.0}, {"date": "2026-03-31", "close": 7.55, "volume": 1121013.0}, {"date": "2026-04-01", "close": 7.64, "volume": 637935.0}, {"date": "2026-04-02", "close": 7.72, "volume": 502020.0}, {"date": "2026-04-06", "close": 7.71, "volume": 475356.0}, {"date": "2026-04-07", "close": 7.74, "volume": 316124.0}, {"date": "2026-04-08", "close": 7.72, "volume": 374711.0}, {"date": "2026-04-09", "close": 7.7, "volume": 354913.0}, {"date": "2026-04-10", "close": 7.63, "volume": 613860.0}, {"date": "2026-04-13", "close": 7.67, "volume": 697177.0}, {"date": "2026-04-14", "close": 7.7, "volume": 548440.0}, {"date": "2026-04-15", "close": 7.83, "volume": 676999.0}, {"date": "2026-04-16", "close": 7.81, "volume": 1126229.0}, {"date": "2026-04-17", "close": 7.74, "volume": 1063339.0}, {"date": "2026-04-20", "close": 8.05, "volume": 1642579.0}, {"date": "2026-04-21", "close": 8.055, "volume": 884478.0}, {"date": "2026-04-22", "close": 8.04, "volume": 662985.0}, {"date": "2026-04-23", "close": 8.06, "volume": 346568.0}, {"date": "2026-04-24", "close": 8.14, "volume": 664160.0}, {"date": "2026-04-27", "close": 8.06, "volume": 674479.0}, {"date": "2026-04-28", "close": 8.14, "volume": 1701681.0}, {"date": "2026-04-29", "close": 8.2, "volume": 426699.0}, {"date": "2026-04-30", "close": 8.27, "volume": 883137.0}, {"date": "2026-05-01", "close": 8.35, "volume": 1013669.0}, {"date": "2026-05-04", "close": 8.36, "volume": 592387.0}, {"date": "2026-05-05", "close": 8.33, "volume": 626993.0}, {"date": "2026-05-06", "close": 7.94, "volume": 2384765.0}, {"date": "2026-05-07", "close": 7.98, "volume": 1220281.0}, {"date": "2026-05-08", "close": 8.02, "volume": 1056238.0}, {"date": "2026-05-11", "close": 8.1, "volume": 1294624.0}, {"date": "2026-05-12", "close": 8.12, "volume": 627149.0}, {"date": "2026-05-13", "close": 8.01, "volume": 1729398.0}, {"date": "2026-05-14", "close": 8.11, "volume": 1090034.0}, {"date": "2026-05-15", "close": 8.19, "volume": 2791934.0}, {"date": "2026-05-18", "close": 7.63, "volume": 2062347.0}, {"date": "2026-05-19", "close": 7.5, "volume": 1322355.0}, {"date": "2026-05-20", "close": 7.59, "volume": 868698.0}, {"date": "2026-05-21", "close": 7.53, "volume": 650268.0}, {"date": "2026-05-22", "close": 7.55, "volume": 1374913.0}, {"date": "2026-05-26", "close": 7.55, "volume": 629234.0}, {"date": "2026-05-27", "close": 7.55, "volume": 1605924.0}, {"date": "2026-05-28", "close": 7.47, "volume": 767281.0}, {"date": "2026-05-29", "close": 7.44, "volume": 925342.0}, {"date": "2026-06-01", "close": 7.47, "volume": 733137.0}, {"date": "2026-06-02", "close": 7.53, "volume": 571476.0}, {"date": "2026-06-03", "close": 7.46, "volume": 507248.0}, {"date": "2026-06-04", "close": 7.51, "volume": 258566.0}, {"date": "2026-06-05", "close": 7.41, "volume": 944297.0}, {"date": "2026-06-08", "close": 7.44, "volume": 544818.0}, {"date": "2026-06-09", "close": 7.39, "volume": 579529.0}, {"date": "2026-06-10", "close": 7.2, "volume": 1220473.0}, {"date": "2026-06-11", "close": 7.4, "volume": 1246442.0}, {"date": "2026-06-12", "close": 7.39, "volume": 841590.0}, {"date": "2026-06-15", "close": 7.32, "volume": 910436.0}, {"date": "2026-06-16", "close": 7.34, "volume": 476023.0}, {"date": "2026-06-17", "close": 7.29, "volume": 752300.0}, {"date": "2026-06-18", "close": 7.29, "volume": 998481.0}, {"date": "2026-06-22", "close": 7.22, "volume": 737745.0}, {"date": "2026-06-23", "close": 7.28, "volume": 693137.0}, {"date": "2026-06-24", "close": 7.23, "volume": 561606.0}, {"date": "2026-06-25", "close": 7.24, "volume": 631731.0}, {"date": "2026-06-26", "close": 7.2, "volume": 1204517.0}, {"date": "2026-06-29", "close": 7.2, "volume": 1842312.0}, {"date": "2026-06-30", "close": 7.21, "volume": 508161.0}, {"date": "2026-07-01", "close": 7.18, "volume": 776822.0}, {"date": "2026-07-02", "close": 7.24, "volume": 564291.0}, {"date": "2026-07-06", "close": 7.26, "volume": 486419.0}, {"date": "2026-07-07", "close": 7.31, "volume": 592371.0}, {"date": "2026-07-08", "close": 7.32, "volume": 1086817.0}, {"date": "2026-07-09", "close": 7.5, "volume": 810132.0}, {"date": "2026-07-10", "close": 7.49, "volume": 476501.0}, {"date": "2026-07-13", "close": 7.525, "volume": 573662.0}, {"date": "2026-07-14", "close": 7.44, "volume": 550164.0}, {"date": "2026-07-15", "close": 7.5, "volume": 360716.0}, {"date": "2026-07-16", "close": 7.55, "volume": 627832.0}, {"date": "2026-07-17", "close": 7.49, "volume": 835001.0}, {"date": "2026-07-20", "close": 7.54, "volume": 531917.0}, {"date": "2026-07-21", "close": 7.69, "volume": 680589.0}, {"date": "2026-07-22", "close": 7.76, "volume": 628032.0}, {"date": "2026-07-23", "close": 7.71, "volume": 417291.0}, {"date": "2026-07-24", "close": 7.69, "volume": 454412.0}], "refreshing": true}