{"ticker": "JBI", "overview": {"cik": "1839839", "ticker": "JBI", "name": "Janus International Group, Inc.", "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "sic": "3442", "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111040", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111039", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111038", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001104659-26-111032", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097923", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097921", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097918", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001839839-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001839839-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001448", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074586", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074100", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072357", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072355", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072353", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072351", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072350", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072347", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072345", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072340", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001839839-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001839839-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001238", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001140361-26-016714", "price_sensitive": false}]}, "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": "JBI", "has_prices": true, "as_of": "2026-10-08", "last": 4.24, "prev_close": 4.21, "change": 0.03000000000000025, "change_pct": 0.007125890736342102, "session_volume": 2557582.0, "vwap_5": 4.260447691380355, "vwap_20": 4.317618136744874, "vwap_60": 4.75941966987891, "vwap_250": 5.675712218866599, "high_52w": 9.62, "low_52w": 4.09, "avg_volume_20": 2381594.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-111038", "src": "INSIDERS", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Morgan Hodges", "who_key": "Hodges Morgan", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "President files routine paperwork on JBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865949/000110465926111038/0001104659-26-111038-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "0001104659-26-111039", "src": "INSIDERS", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Norman Nettie V", "who_key": "Nettie Norman V", "role": "EVP, Corporate Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Insider files routine paperwork on JBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865952/000110465926111039/0001104659-26-111039-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "0001104659-26-111040", "src": "INSIDERS", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Anselm Wong", "who_key": "WONG ANSELM", "role": "CFO, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "CFO files routine paperwork on JBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936545/000110465926111040/0001104659-26-111040-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "0001104659-26-097923", "src": "INSIDERS", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Jason Raymond Williams", "who_key": "Williams Jason Raymond", "role": "President, Janus Core", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14471.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "President files routine paperwork on JBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067403/000110465926097923/0001104659-26-097923-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001104659-26-097921", "src": "INSIDERS", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "David Vanevenhoven", "who_key": "VANEVENHOVEN DAVID", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3060.8900000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "C-suite exec files routine paperwork on JBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966088/000110465926097921/0001104659-26-097921-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001104659-26-097918", "src": "INSIDERS", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Elliot Housman Kahler", "who_key": "KAHLER ELLIOT HOUSMAN", "role": "General Counsel, Corp Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3060.8900000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Insider files routine paperwork on JBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960358/000110465926097918/0001104659-26-097918-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "13DG-0002100119-26-001448", "src": "13DG", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Janus International Group, Inc.", "who_key": "Janus International Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Janus International Group, Inc. takes a 5.05% passive stake in JBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1839839/0002100119-26-001448-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001172661-26-003064", "src": "13DG", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "COOKE & BIELER LP moves to a 3.7% passive stake in JBI", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-003064-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001238", "src": "13DG", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "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": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in JBI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001238-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0000102909-26-001664", "src": "13DG", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Janus International Group, Inc.", "who_key": "Janus International Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Janus International Group, Inc. adjusts its stake in JBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1839839/0000102909-26-001664-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2022-20020770-T1", "src": "CONGRESS", "ticker": "JBI", "cik": "", "company": "Janus International Group, Inc.", "company_raw": "Neuberger Berman - Traditional IRA\nSP Janus International Group, Inc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Alan S. Lowenthal sells JBI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020770.pdf", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424408}, {"id": "HOUSE-2022-20020770-T2", "src": "CONGRESS", "ticker": "JBI", "cik": "", "company": "Janus International Group, Inc.", "company_raw": "Neuberger Berman - Traditional IRA\nSP Janus International Group, Inc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Alan S. Lowenthal sells JBI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020770.pdf", "trade_date": "2022-03-24", "timestamp": "2022-03-24", "mins": 2425848}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003064", "src": "13DG", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "COOKE & BIELER LP moves to a 3.7% passive stake in JBI", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-003064-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-001448", "src": "13DG", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Janus International Group, Inc.", "who_key": "Janus International Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Janus International Group, Inc. takes a 5.05% passive stake in JBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1839839/0002100119-26-001448-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000315066-26-001238", "src": "13DG", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "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": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in JBI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001238-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0000102909-26-001664", "src": "13DG", "ticker": "JBI", "cik": "1839839", "company": "Janus International Group, Inc.", "company_raw": "Janus International Group, Inc.", "who": "Janus International Group, Inc.", "who_key": "Janus International Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Janus International Group, Inc. adjusts its stake in JBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1839839/0000102909-26-001664-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Janus International Group, Inc. Common Stock", "new_value": "Janus International Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001839839", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001839839", "applied": 1, "detected_at": "2026-10-25T10:20:56.381034"}]}, "key_people": [{"who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020770.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020770.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020770.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111040", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111039", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111038", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001104659-26-111032", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097923", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097921", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097918", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001839839-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001839839-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001448", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074586", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074100", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072357", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072355", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072353", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072351", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072350", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072347", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072345", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072340", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001839839-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001839839-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001238", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001140361-26-016714", "price_sensitive": false}], "performance": {"ticker": "JBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-20", "close": 9.77, "volume": 203610.0}, {"date": "2019-12-23", "close": 9.77, "volume": null}, {"date": "2019-12-24", "close": 9.77, "volume": null}, {"date": "2019-12-26", "close": 9.77, "volume": null}, {"date": "2019-12-27", "close": 9.83, "volume": 233.0}, {"date": "2019-12-30", "close": 9.8, "volume": 230.0}, {"date": "2019-12-31", "close": 9.8, "volume": null}, {"date": "2020-01-02", "close": 9.8, "volume": 556188.0}, {"date": "2020-01-03", "close": 9.8, "volume": 226190.0}, {"date": "2020-01-06", "close": 9.7801, "volume": 324560.0}, {"date": "2020-01-07", "close": 9.82, "volume": 481341.0}, {"date": "2020-01-08", "close": 9.85, "volume": 606280.0}, {"date": "2020-01-09", "close": 9.88, "volume": 30478.0}, {"date": "2020-01-10", "close": 9.83, "volume": 550269.0}, {"date": "2020-01-13", "close": 9.85, "volume": 125044.0}, {"date": "2020-01-14", "close": 9.83, "volume": 664599.0}, {"date": "2020-01-15", "close": 9.92, "volume": 125552.0}, {"date": "2020-01-16", "close": 9.92, "volume": 2203.0}, {"date": "2020-01-17", "close": 9.9, "volume": 1023.0}, {"date": "2020-01-21", "close": 9.895, "volume": 1636.0}, {"date": "2020-01-22", "close": 9.83, "volume": 1421.0}, {"date": "2020-01-23", "close": 9.9, "volume": 401.0}, {"date": "2020-01-24", "close": 9.9, "volume": 2237.0}, {"date": "2020-01-27", "close": 9.84, "volume": 225100.0}, {"date": "2020-01-28", "close": 9.91, "volume": 300007.0}, {"date": "2020-01-29", "close": 9.95, "volume": 59563.0}, {"date": "2020-01-30", "close": 9.9498, "volume": 183.0}, {"date": "2020-01-31", "close": 9.9498, "volume": 1129.0}, {"date": "2020-02-03", "close": 9.94, "volume": 1667.0}, {"date": "2020-02-04", "close": 9.94, "volume": null}, {"date": "2020-02-05", "close": 9.94, "volume": 544.0}, {"date": "2020-02-06", "close": 9.95, "volume": 26626.0}, {"date": "2020-02-07", "close": 9.98, "volume": 281302.0}, {"date": "2020-02-10", "close": 9.98, "volume": 463.0}, {"date": "2020-02-11", "close": 9.95, "volume": 61345.0}, {"date": "2020-02-12", "close": 9.93, "volume": 50202.0}, {"date": "2020-02-13", "close": 9.95, "volume": 586182.0}, {"date": "2020-02-14", "close": 9.95, "volume": 34593.0}, {"date": "2020-02-18", "close": 10.0, "volume": 33160.0}, {"date": "2020-02-19", "close": 9.93, "volume": 4197.0}, {"date": "2020-02-20", "close": 9.98, "volume": 1330.0}, {"date": "2020-02-21", "close": 10.01, "volume": 266.0}, {"date": "2020-02-24", "close": 10.0, "volume": 231.0}, {"date": "2020-02-25", "close": 10.0, "volume": 134093.0}, {"date": "2020-02-26", "close": 9.97, "volume": 224556.0}, {"date": "2020-02-27", "close": 9.95, "volume": 86820.0}, {"date": "2020-02-28", "close": 9.92, "volume": 55768.0}, {"date": "2020-03-02", "close": 9.9, "volume": 194439.0}, {"date": "2020-03-03", "close": 9.89, "volume": 10278.0}, {"date": "2020-03-04", "close": 9.95, "volume": 134.0}, {"date": "2020-03-05", "close": 9.92, "volume": 8035.0}, {"date": "2020-03-06", "close": 9.87, "volume": 202446.0}, {"date": "2020-03-09", "close": 9.92, "volume": 922.0}, {"date": "2020-03-10", "close": 9.95, "volume": 1440279.0}, {"date": "2020-03-11", "close": 9.81, "volume": 196613.0}, {"date": "2020-03-12", "close": 9.75, "volume": 50591.0}, {"date": "2020-03-13", "close": 9.6, "volume": 56102.0}, {"date": "2020-03-16", "close": 9.45, "volume": 384390.0}, {"date": "2020-03-17", "close": 9.5, "volume": 5668.0}, {"date": "2020-03-18", "close": 9.49, "volume": 265.0}, {"date": "2020-03-19", "close": 9.17, "volume": 130187.0}, {"date": "2020-03-20", "close": 9.35, "volume": 166643.0}, {"date": "2020-03-23", "close": 9.56, "volume": 722.0}, {"date": "2020-03-24", "close": 9.4, "volume": 411.0}, {"date": "2020-03-25", "close": 9.55, "volume": 374984.0}, {"date": "2020-03-26", "close": 9.59, "volume": 1998.0}, {"date": "2020-03-27", "close": 9.56, "volume": 2028.0}, {"date": "2020-03-30", "close": 9.5, "volume": 706.0}, {"date": "2020-03-31", "close": 9.62, "volume": 518365.0}, {"date": "2020-04-01", "close": 9.6, "volume": 165094.0}, {"date": "2020-04-02", "close": 9.6, "volume": null}, {"date": "2020-04-03", "close": 9.58, "volume": 43428.0}, {"date": "2020-04-06", "close": 9.6, "volume": 77836.0}, {"date": "2020-04-07", "close": 9.58, "volume": 446443.0}, {"date": "2020-04-08", "close": 9.71, "volume": 124.0}, {"date": "2020-04-09", "close": 9.65, "volume": 654.0}, {"date": "2020-04-13", "close": 9.67, "volume": 120418.0}, {"date": "2020-04-14", "close": 9.66, "volume": 272632.0}, {"date": "2020-04-15", "close": 9.65, "volume": 438.0}, {"date": "2020-04-16", "close": 9.67, "volume": 2963.0}, {"date": "2020-04-17", "close": 9.62, "volume": 1211.0}, {"date": "2020-04-20", "close": 9.82, "volume": 335.0}, {"date": "2020-04-21", "close": 9.86, "volume": 127.0}, {"date": "2020-04-22", "close": 9.75, "volume": 1164.0}, {"date": "2020-04-23", "close": 9.64, "volume": 214.0}, {"date": "2020-04-24", "close": 9.7, "volume": 336170.0}, {"date": "2020-04-27", "close": 9.7, "volume": 109142.0}, {"date": "2020-04-28", "close": 9.74, "volume": 122875.0}, {"date": "2020-04-29", "close": 9.74, "volume": null}, {"date": "2020-04-30", "close": 9.74, "volume": null}, {"date": "2020-05-01", "close": 9.75, "volume": 1677.0}, {"date": "2020-05-04", "close": 9.72, "volume": 1274.0}, {"date": "2020-05-05", "close": 9.78, "volume": 614.0}, {"date": "2020-05-06", "close": 9.69, "volume": 1113.0}, {"date": "2020-05-07", "close": 9.69, "volume": null}, {"date": "2020-05-08", "close": 9.64, "volume": 1088.0}, {"date": "2020-05-11", "close": 9.75, "volume": 372.0}, {"date": "2020-05-12", "close": 9.74, "volume": 800.0}, {"date": "2020-05-13", "close": 9.74, "volume": null}, {"date": "2020-05-14", "close": 9.73, "volume": 42039.0}, {"date": "2020-05-15", "close": 9.63, "volume": 600.0}, {"date": "2020-05-18", "close": 9.7, "volume": 111846.0}, {"date": "2020-05-19", "close": 9.78, "volume": 15989.0}, {"date": "2020-05-20", "close": 9.78, "volume": null}, {"date": "2020-05-21", "close": 9.83, "volume": 119.0}, {"date": "2020-05-22", "close": 9.75, "volume": 1241.0}, {"date": "2020-05-26", "close": 9.75, "volume": 310206.0}, {"date": "2020-05-27", "close": 9.89, "volume": 332.0}, {"date": "2020-05-28", "close": 9.9, "volume": 1116.0}, {"date": "2020-05-29", "close": 9.86, "volume": 10582.0}, {"date": "2020-06-01", "close": 9.68, "volume": 38511.0}, {"date": "2020-06-02", "close": 9.68, "volume": 464.0}, {"date": "2020-06-03", "close": 9.75, "volume": 586448.0}, {"date": "2020-06-04", "close": 9.76, "volume": 103670.0}, {"date": "2020-06-05", "close": 9.78, "volume": 624948.0}, {"date": "2020-06-08", "close": 9.8, "volume": 2029.0}, {"date": "2020-06-09", "close": 9.8, "volume": 155674.0}, {"date": "2020-06-10", "close": 9.79, "volume": 408709.0}, {"date": "2020-06-11", "close": 9.77, "volume": 55696.0}, {"date": "2020-06-12", "close": 9.81, "volume": 646.0}, {"date": "2020-06-15", "close": 9.81, "volume": 183090.0}, {"date": "2020-06-16", "close": 9.87, "volume": 233641.0}, {"date": "2020-06-17", "close": 9.94, "volume": 119125.0}, {"date": "2020-06-18", "close": 9.94, "volume": null}, {"date": "2020-06-19", "close": 10.02, "volume": 28656.0}, {"date": "2020-06-22", "close": 10.02, "volume": 6427.0}, {"date": "2020-06-23", "close": 9.98, "volume": 6028.0}, {"date": "2020-06-24", "close": 9.98, "volume": 4450.0}, {"date": "2020-06-25", "close": 9.87, "volume": 60933.0}, {"date": "2020-06-26", "close": 9.85, "volume": 11488.0}, {"date": "2020-06-29", "close": 9.98, "volume": 71485.0}, {"date": "2020-06-30", "close": 9.97, "volume": 218197.0}, {"date": "2020-07-01", "close": 10.08, "volume": 1298634.0}, {"date": "2020-07-02", "close": 10.06, "volume": 112104.0}, {"date": "2020-07-06", "close": 9.97, "volume": 212701.0}, {"date": "2020-07-07", "close": 9.99, "volume": 309776.0}, {"date": "2020-07-08", "close": 10.01, "volume": 209489.0}, {"date": "2020-07-09", "close": 10.07, "volume": 174582.0}, {"date": "2020-07-10", "close": 10.1, "volume": 42708.0}, {"date": "2020-07-13", "close": 10.19, "volume": 232775.0}, {"date": "2020-07-14", "close": 10.27, "volume": 55493.0}, {"date": "2020-07-15", "close": 10.25, "volume": 182249.0}, {"date": "2020-07-16", "close": 10.31, "volume": 42899.0}, {"date": "2020-07-17", "close": 10.33, "volume": 28084.0}, {"date": "2020-07-20", "close": 10.31, "volume": 36781.0}, {"date": "2020-07-21", "close": 10.35, "volume": 27460.0}, {"date": "2020-07-22", "close": 10.3, "volume": 129602.0}, {"date": "2020-07-23", "close": 10.4, "volume": 177290.0}, {"date": "2020-07-24", "close": 10.4, "volume": 189440.0}, {"date": "2020-07-27", "close": 10.33, "volume": 15287.0}, {"date": "2020-07-28", "close": 10.27, "volume": 3316.0}, {"date": "2020-07-29", "close": 10.27, "volume": 29124.0}, {"date": "2020-07-30", "close": 10.28, "volume": 88041.0}, {"date": "2020-07-31", "close": 10.235, "volume": 53857.0}, {"date": "2020-08-03", "close": 10.2, "volume": 62187.0}, {"date": "2020-08-04", "close": 10.1, "volume": 2168.0}, {"date": "2020-08-05", "close": 10.1, "volume": 482.0}, {"date": "2020-08-06", "close": 10.08, "volume": 16132.0}, {"date": "2020-08-07", "close": 10.09, "volume": 213588.0}, {"date": "2020-08-10", "close": 10.05, "volume": 48315.0}, {"date": "2020-08-11", "close": 10.1, "volume": 10514.0}, {"date": "2020-08-12", "close": 10.05, "volume": 801.0}, {"date": "2020-08-13", "close": 10.03, "volume": 332117.0}, {"date": "2020-08-14", "close": 10.02, "volume": 21995.0}, {"date": "2020-08-17", "close": 9.98, "volume": 33775.0}, {"date": "2020-08-18", "close": 9.92, "volume": 51856.0}, {"date": "2020-08-19", "close": 9.97, "volume": 53457.0}, {"date": "2020-08-20", "close": 9.98, "volume": 191662.0}, {"date": "2020-08-21", "close": 9.94, "volume": 26038.0}, {"date": "2020-08-24", "close": 9.92, "volume": 1633.0}, {"date": "2020-08-25", "close": 9.9, "volume": 7443.0}, {"date": "2020-08-26", "close": 9.95, "volume": 29072.0}, {"date": "2020-08-27", "close": 9.95, "volume": 29158.0}, {"date": "2020-08-28", "close": 9.95, "volume": 551.0}, {"date": "2020-08-31", "close": 9.94, "volume": 62887.0}, {"date": "2020-09-01", "close": 9.96, "volume": 429.0}, {"date": "2020-09-02", "close": 10.05, "volume": 1513.0}, {"date": "2020-09-03", "close": 10.05, "volume": 397961.0}, {"date": "2020-09-04", "close": 10.2, "volume": 279224.0}, {"date": "2020-09-08", "close": 10.19, "volume": 34766.0}, {"date": "2020-09-09", "close": 10.2, "volume": 44109.0}, {"date": "2020-09-10", "close": 10.13, "volume": 214521.0}, {"date": "2020-09-11", "close": 10.15, "volume": 598547.0}, {"date": "2020-09-14", "close": 10.15, "volume": 277676.0}, {"date": "2020-09-15", "close": 10.16, "volume": 58684.0}, {"date": "2020-09-16", "close": 10.18, "volume": 15855.0}, {"date": "2020-09-17", "close": 10.2, "volume": 516911.0}, {"date": "2020-09-18", "close": 10.28, "volume": 254099.0}, {"date": "2020-09-21", "close": 10.26, "volume": 15716.0}, {"date": "2020-09-22", "close": 10.27, "volume": 71053.0}, {"date": "2020-09-23", "close": 10.29, "volume": 52855.0}, {"date": "2020-09-24", "close": 10.23, "volume": 31163.0}, {"date": "2020-09-25", "close": 10.27, "volume": 6089.0}, {"date": "2020-09-28", "close": 10.32, "volume": 298300.0}, {"date": "2020-09-29", "close": 10.58, "volume": 1231690.0}, {"date": "2020-09-30", "close": 10.46, "volume": 137777.0}, {"date": "2020-10-01", "close": 10.58, "volume": 442780.0}, {"date": "2020-10-02", "close": 10.55, "volume": 378280.0}, {"date": "2020-10-05", "close": 10.4, "volume": 191964.0}, {"date": "2020-10-06", "close": 10.38, "volume": 418481.0}, {"date": "2020-10-07", "close": 10.3, "volume": 394034.0}, {"date": "2020-10-08", "close": 10.23, "volume": 513130.0}, {"date": "2020-10-09", "close": 10.45, "volume": 21943.0}, {"date": "2020-10-12", "close": 10.39, "volume": 29128.0}, {"date": "2020-10-13", "close": 10.37, "volume": 40447.0}, {"date": "2020-10-14", "close": 10.3, "volume": 84472.0}, {"date": "2020-10-15", "close": 10.29, "volume": 144390.0}, {"date": "2020-10-16", "close": 10.23, "volume": 35541.0}, {"date": "2020-10-19", "close": 10.2, "volume": 162212.0}, {"date": "2020-10-20", "close": 10.14, "volume": 81848.0}, {"date": "2020-10-21", "close": 10.13, "volume": 42959.0}, {"date": "2020-10-22", "close": 10.15, "volume": 97443.0}, {"date": "2020-10-23", "close": 10.1, "volume": 1109178.0}, {"date": "2020-10-26", "close": 10.08, "volume": 358962.0}, {"date": "2020-10-27", "close": 10.06, "volume": 65568.0}, {"date": "2020-10-28", "close": 10.04, "volume": 140160.0}, {"date": "2020-10-29", "close": 10.02, "volume": 21212.0}, {"date": "2020-10-30", "close": 9.96, "volume": 33794.0}, {"date": "2020-11-02", "close": 9.99, "volume": 115426.0}, {"date": "2020-11-03", "close": 9.98, "volume": 11684.0}, {"date": "2020-11-04", "close": 9.95, "volume": 28513.0}, {"date": "2020-11-05", "close": 9.93, "volume": 26220.0}, {"date": "2020-11-06", "close": 9.96, "volume": 82597.0}, {"date": "2020-11-09", "close": 9.96, "volume": 91742.0}, {"date": "2020-11-10", "close": 9.98, "volume": 20103.0}, {"date": "2020-11-11", "close": 9.985, "volume": 22000.0}, {"date": "2020-11-12", "close": 10.05, "volume": 31699.0}, {"date": "2020-11-13", "close": 10.06, "volume": 79499.0}, {"date": "2020-11-16", "close": 10.03, "volume": 18552.0}, {"date": "2020-11-17", "close": 10.0, "volume": 148554.0}, {"date": "2020-11-18", "close": 10.02, "volume": 160500.0}, {"date": "2020-11-19", "close": 10.05, "volume": 129102.0}, {"date": "2020-11-20", "close": 10.14, "volume": 48444.0}, {"date": "2020-11-23", "close": 10.24, "volume": 64104.0}, {"date": "2020-11-24", "close": 10.28, "volume": 52765.0}, {"date": "2020-11-25", "close": 10.26, "volume": 30330.0}, {"date": "2020-11-27", "close": 10.33, "volume": 68720.0}, {"date": "2020-11-30", "close": 10.46, "volume": 115058.0}, {"date": "2020-12-01", "close": 10.44, "volume": 111882.0}, {"date": "2020-12-02", "close": 10.33, "volume": 26251.0}, {"date": "2020-12-03", "close": 10.42, "volume": 45935.0}, {"date": "2020-12-04", "close": 10.48, "volume": 96379.0}, {"date": "2020-12-07", "close": 10.5, "volume": 178881.0}, {"date": "2020-12-08", "close": 10.45, "volume": 181213.0}, {"date": "2020-12-09", "close": 10.5, "volume": 98222.0}, {"date": "2020-12-10", "close": 10.5, "volume": 245793.0}, {"date": "2020-12-11", "close": 10.47, "volume": 461319.0}, {"date": "2020-12-14", "close": 10.4, "volume": 206460.0}, {"date": "2020-12-15", "close": 10.3, "volume": 322111.0}, {"date": "2020-12-16", "close": 10.31, "volume": 129148.0}, {"date": "2020-12-17", "close": 10.33, "volume": 56400.0}, {"date": "2020-12-18", "close": 10.33, "volume": 105349.0}, {"date": "2020-12-21", "close": 10.35, "volume": 228150.0}, {"date": "2020-12-22", "close": 11.0, "volume": 8215047.0}, {"date": "2020-12-23", "close": 11.01, "volume": 3248700.0}, {"date": "2020-12-24", "close": 11.13, "volume": 766844.0}, {"date": "2020-12-28", "close": 11.15, "volume": 656645.0}, {"date": "2020-12-29", "close": 11.0, "volume": 594542.0}, {"date": "2020-12-30", "close": 10.78, "volume": 498087.0}, {"date": "2020-12-31", "close": 10.71, "volume": 476901.0}, {"date": "2021-01-04", "close": 10.56, "volume": 724309.0}, {"date": "2021-01-05", "close": 10.94, "volume": 1043705.0}, {"date": "2021-01-06", "close": 10.75, "volume": 1760074.0}, {"date": "2021-01-07", "close": 11.37, "volume": 2022122.0}, {"date": "2021-01-08", "close": 11.37, "volume": 795368.0}, {"date": "2021-01-11", "close": 11.56, "volume": 573618.0}, {"date": "2021-01-12", "close": 12.18, "volume": 1119747.0}, {"date": "2021-01-13", "close": 11.98, "volume": 1061662.0}, {"date": "2021-01-14", "close": 12.03, "volume": 1010087.0}, {"date": "2021-01-15", "close": 12.04, "volume": 1762299.0}, {"date": "2021-01-19", "close": 12.0, "volume": 1050762.0}, {"date": "2021-01-20", "close": 12.1, "volume": 1059087.0}, {"date": "2021-01-21", "close": 12.07, "volume": 1413910.0}, {"date": "2021-01-22", "close": 12.45, "volume": 1386517.0}, {"date": "2021-01-25", "close": 12.8, "volume": 1549364.0}, {"date": "2021-01-26", "close": 12.83, "volume": 1380017.0}, {"date": "2021-01-27", "close": 12.66, "volume": 2072354.0}, {"date": "2021-01-28", "close": 12.34, "volume": 477985.0}, {"date": "2021-01-29", "close": 12.77, "volume": 2678369.0}, {"date": "2021-02-01", "close": 12.52, "volume": 1228355.0}, {"date": "2021-02-02", "close": 13.11, "volume": 711556.0}, {"date": "2021-02-03", "close": 13.04, "volume": 757709.0}, {"date": "2021-02-04", "close": 12.87, "volume": 859306.0}, {"date": "2021-02-05", "close": 13.23, "volume": 687367.0}, {"date": "2021-02-08", "close": 13.5, "volume": 1028933.0}, {"date": "2021-02-09", "close": 13.5, "volume": 754481.0}, {"date": "2021-02-10", "close": 13.55, "volume": 503988.0}, {"date": "2021-02-11", "close": 13.25, "volume": 744146.0}, {"date": "2021-02-12", "close": 13.44, "volume": 335889.0}, {"date": "2021-02-16", "close": 13.36, "volume": 379908.0}, {"date": "2021-02-17", "close": 14.05, "volume": 563405.0}, {"date": "2021-02-18", "close": 14.2, "volume": 480876.0}, {"date": "2021-02-19", "close": 14.48, "volume": 604410.0}, {"date": "2021-02-22", "close": 14.25, "volume": 827545.0}, {"date": "2021-02-23", "close": 13.87, "volume": 744418.0}, {"date": "2021-02-24", "close": 13.79, "volume": 860243.0}, {"date": "2021-02-25", "close": 13.39, "volume": 499471.0}, {"date": "2021-02-26", "close": 13.38, "volume": 485276.0}, {"date": "2021-03-01", "close": 13.56, "volume": 554966.0}, {"date": "2021-03-02", "close": 13.25, "volume": 506855.0}, {"date": "2021-03-03", "close": 12.7, "volume": 936121.0}, {"date": "2021-03-04", "close": 12.49, "volume": 904064.0}, {"date": "2021-03-05", "close": 12.86, "volume": 1981521.0}, {"date": "2021-03-08", "close": 12.22, "volume": 304260.0}, {"date": "2021-03-09", "close": 12.93, "volume": 284029.0}, {"date": "2021-03-10", "close": 12.69, "volume": 143841.0}, {"date": "2021-03-11", "close": 12.53, "volume": 416195.0}, {"date": "2021-03-12", "close": 12.38, "volume": 305358.0}, {"date": "2021-03-15", "close": 12.9, "volume": 406052.0}, {"date": "2021-03-16", "close": 12.83, "volume": 223476.0}, {"date": "2021-03-17", "close": 12.6, "volume": 283327.0}, {"date": "2021-03-18", "close": 12.35, "volume": 435482.0}, {"date": "2021-03-19", "close": 12.25, "volume": 965775.0}, {"date": "2021-03-22", "close": 12.13, "volume": 612770.0}, {"date": "2021-03-23", "close": 12.1, "volume": 425177.0}, {"date": "2021-03-24", "close": 11.18, "volume": 725352.0}, {"date": "2021-03-25", "close": 11.71, "volume": 1216360.0}, {"date": "2021-03-26", "close": 12.05, "volume": 695494.0}, {"date": "2021-03-29", "close": 11.96, "volume": 765356.0}, {"date": "2021-03-30", "close": 12.08, "volume": 699194.0}, {"date": "2021-03-31", "close": 12.4, "volume": 729110.0}, {"date": "2021-04-01", "close": 12.84, "volume": 536855.0}, {"date": "2021-04-05", "close": 13.3, "volume": 922735.0}, {"date": "2021-04-06", "close": 13.48, "volume": 564377.0}, {"date": "2021-04-07", "close": 13.5, "volume": 126906.0}, {"date": "2021-04-08", "close": 13.48, "volume": 235793.0}, {"date": "2021-04-09", "close": 13.26, "volume": 195799.0}, {"date": "2021-04-12", "close": 13.63, "volume": 276758.0}, {"date": "2021-04-13", "close": 13.68, "volume": 224127.0}, {"date": "2021-04-14", "close": 13.87, "volume": 165753.0}, {"date": "2021-04-15", "close": 13.65, "volume": 521997.0}, {"date": "2021-04-16", "close": 13.6, "volume": 449169.0}, {"date": "2021-04-19", "close": 13.25, "volume": 314414.0}, {"date": "2021-04-20", "close": 12.93, "volume": 287982.0}, {"date": "2021-04-21", "close": 13.05, "volume": 289046.0}, {"date": "2021-04-22", "close": 13.02, "volume": 56938.0}, {"date": "2021-04-23", "close": 13.04, "volume": 240538.0}, {"date": "2021-04-26", "close": 13.08, "volume": 238706.0}, {"date": "2021-04-27", "close": 13.18, "volume": 65582.0}, {"date": "2021-04-28", "close": 13.0, "volume": 109017.0}, {"date": "2021-04-29", "close": 12.87, "volume": 184456.0}, {"date": "2021-04-30", "close": 13.24, "volume": 210710.0}, {"date": "2021-05-03", "close": 13.1, "volume": 281154.0}, {"date": "2021-05-04", "close": 12.98, "volume": 260939.0}, {"date": "2021-05-05", "close": 12.94, "volume": 211760.0}, {"date": "2021-05-06", "close": 12.95, "volume": 346949.0}, {"date": "2021-05-07", "close": 13.11, "volume": 142094.0}, {"date": "2021-05-10", "close": 13.09, "volume": 54302.0}, {"date": "2021-05-11", "close": 13.02, "volume": 275255.0}, {"date": "2021-05-12", "close": 12.83, "volume": 124371.0}, {"date": "2021-05-13", "close": 13.03, "volume": 426112.0}, {"date": "2021-05-14", "close": 13.0, "volume": 631963.0}, {"date": "2021-05-17", "close": 12.75, "volume": 134965.0}, {"date": "2021-05-18", "close": 12.86, "volume": 142654.0}, {"date": "2021-05-19", "close": 12.86, "volume": 167921.0}, {"date": "2021-05-20", "close": 12.95, "volume": 89391.0}, {"date": "2021-05-21", "close": 12.94, "volume": 85661.0}, {"date": "2021-05-24", "close": 12.87, "volume": 174225.0}, {"date": "2021-05-25", "close": 12.9, "volume": 90734.0}, {"date": "2021-05-26", "close": 12.79, "volume": 153736.0}, {"date": "2021-05-27", "close": 12.61, "volume": 327238.0}, {"date": "2021-05-28", "close": 13.23, "volume": 216493.0}, {"date": "2021-06-01", "close": 13.41, "volume": 328907.0}, {"date": "2021-06-02", "close": 13.45, "volume": 660960.0}, {"date": "2021-06-03", "close": 13.4, "volume": 394525.0}, {"date": "2021-06-04", "close": 13.21, "volume": 232700.0}, {"date": "2021-06-07", "close": 13.19, "volume": 137649.0}, {"date": "2021-06-08", "close": 13.89, "volume": 223334.0}, {"date": "2021-06-09", "close": 14.13, "volume": 352439.0}, {"date": "2021-06-10", "close": 14.34, "volume": 301231.0}, {"date": "2021-06-11", "close": 14.29, "volume": 144323.0}, {"date": "2021-06-14", "close": 14.0, "volume": 192092.0}, {"date": "2021-06-15", "close": 13.94, "volume": 129660.0}, {"date": "2021-06-16", "close": 13.77, "volume": 867638.0}, {"date": "2021-06-17", "close": 13.42, "volume": 2688971.0}, {"date": "2021-06-18", "close": 13.9, "volume": 366621.0}, {"date": "2021-06-21", "close": 13.24, "volume": 481330.0}, {"date": "2021-06-22", "close": 13.3, "volume": 173321.0}, {"date": "2021-06-23", "close": 13.43, "volume": 198420.0}, {"date": "2021-06-24", "close": 13.69, "volume": 421460.0}, {"date": "2021-06-25", "close": 13.64, "volume": 381372.0}, {"date": "2021-06-28", "close": 13.57, "volume": 237252.0}, {"date": "2021-06-29", "close": 13.9, "volume": 188801.0}, {"date": "2021-06-30", "close": 14.13, "volume": 234129.0}, {"date": "2021-07-01", "close": 13.78, "volume": 376759.0}, {"date": "2021-07-02", "close": 13.95, "volume": 103777.0}, {"date": "2021-07-06", "close": 13.72, "volume": 954657.0}, {"date": "2021-07-07", "close": 13.29, "volume": 794747.0}, {"date": "2021-07-08", "close": 13.09, "volume": 558988.0}, {"date": "2021-07-09", "close": 13.23, "volume": 405727.0}, {"date": "2021-07-12", "close": 13.13, "volume": 159693.0}, {"date": "2021-07-13", "close": 12.96, "volume": 266622.0}, {"date": "2021-07-14", "close": 12.45, "volume": 718236.0}, {"date": "2021-07-15", "close": 12.41, "volume": 664187.0}, {"date": "2021-07-16", "close": 12.4, "volume": 279857.0}, {"date": "2021-07-19", "close": 12.3, "volume": 524824.0}, {"date": "2021-07-20", "close": 12.12, "volume": 744576.0}, {"date": "2021-07-21", "close": 12.15, "volume": 460171.0}, {"date": "2021-07-22", "close": 12.46, "volume": 565370.0}, {"date": "2021-07-23", "close": 12.8, "volume": 186585.0}, {"date": "2021-07-26", "close": 12.65, "volume": 173341.0}, {"date": "2021-07-27", "close": 12.4, "volume": 233875.0}, {"date": "2021-07-28", "close": 12.73, "volume": 514872.0}, {"date": "2021-07-29", "close": 13.21, "volume": 391347.0}, {"date": "2021-07-30", "close": 14.0, "volume": 792592.0}, {"date": "2021-08-02", "close": 13.97, "volume": 607711.0}, {"date": "2021-08-03", "close": 14.04, "volume": 775220.0}, {"date": "2021-08-04", "close": 13.87, "volume": 455040.0}, {"date": "2021-08-05", "close": 13.73, "volume": 782098.0}, {"date": "2021-08-06", "close": 13.39, "volume": 446959.0}, {"date": "2021-08-09", "close": 13.14, "volume": 7370325.0}, {"date": "2021-08-10", "close": 15.08, "volume": 5034699.0}, {"date": "2021-08-11", "close": 15.1, "volume": 1445522.0}, {"date": "2021-08-12", "close": 14.89, "volume": 1694396.0}, {"date": "2021-08-13", "close": 14.66, "volume": 1030535.0}, {"date": "2021-08-16", "close": 13.75, "volume": 1306449.0}, {"date": "2021-08-17", "close": 13.78, "volume": 4635449.0}, {"date": "2021-08-18", "close": 13.93, "volume": 976219.0}, {"date": "2021-08-19", "close": 14.45, "volume": 1435565.0}, {"date": "2021-08-20", "close": 14.96, "volume": 1673225.0}, {"date": "2021-08-23", "close": 14.61, "volume": 864995.0}, {"date": "2021-08-24", "close": 14.82, "volume": 800956.0}, {"date": "2021-08-25", "close": 14.9, "volume": 647210.0}, {"date": "2021-08-26", "close": 14.96, "volume": 551769.0}, {"date": "2021-08-27", "close": 15.1, "volume": 414073.0}, {"date": "2021-08-30", "close": 14.8, "volume": 942289.0}, {"date": "2021-08-31", "close": 15.01, "volume": 528110.0}, {"date": "2021-09-01", "close": 15.08, "volume": 684460.0}, {"date": "2021-09-02", "close": 15.57, "volume": 806975.0}, {"date": "2021-09-03", "close": 15.76, "volume": 636791.0}, {"date": "2021-09-07", "close": 14.85, "volume": 1115058.0}, {"date": "2021-09-08", "close": 14.34, "volume": 903820.0}, {"date": "2021-09-09", "close": 14.15, "volume": 620796.0}, {"date": "2021-09-10", "close": 14.12, "volume": 463518.0}, {"date": "2021-09-13", "close": 14.06, "volume": 528597.0}, {"date": "2021-09-14", "close": 13.81, "volume": 654360.0}, {"date": "2021-09-15", "close": 13.96, "volume": 972465.0}, {"date": "2021-09-16", "close": 13.51, "volume": 1459715.0}, {"date": "2021-09-17", "close": 13.14, "volume": 4408787.0}, {"date": "2021-09-20", "close": 12.73, "volume": 1457371.0}, {"date": "2021-09-21", "close": 12.45, "volume": 1351522.0}, {"date": "2021-09-22", "close": 12.38, "volume": 631207.0}, {"date": "2021-09-23", "close": 12.76, "volume": 743545.0}, {"date": "2021-09-24", "close": 12.77, "volume": 927215.0}, {"date": "2021-09-27", "close": 13.01, "volume": 488139.0}, {"date": "2021-09-28", "close": 12.81, "volume": 495134.0}, {"date": "2021-09-29", "close": 12.68, "volume": 922043.0}, {"date": "2021-09-30", "close": 12.24, "volume": 873358.0}, {"date": "2021-10-01", "close": 12.37, "volume": 918393.0}, {"date": "2021-10-04", "close": 12.05, "volume": 2874564.0}, {"date": "2021-10-05", "close": 12.11, "volume": 1076540.0}, {"date": "2021-10-06", "close": 12.39, "volume": 970655.0}, {"date": "2021-10-07", "close": 12.63, "volume": 568637.0}, {"date": "2021-10-08", "close": 12.49, "volume": 544636.0}, {"date": "2021-10-11", "close": 12.33, "volume": 505978.0}, {"date": "2021-10-12", "close": 11.87, "volume": 941818.0}, {"date": "2021-10-13", "close": 11.65, "volume": 1409456.0}, {"date": "2021-10-14", "close": 12.53, "volume": 2734757.0}, {"date": "2021-10-15", "close": 12.62, "volume": 1032258.0}, {"date": "2021-10-18", "close": 13.02, "volume": 1178443.0}, {"date": "2021-10-19", "close": 13.09, "volume": 546441.0}, {"date": "2021-10-20", "close": 13.38, "volume": 711717.0}, {"date": "2021-10-21", "close": 13.24, "volume": 484886.0}, {"date": "2021-10-22", "close": 13.35, "volume": 328644.0}, {"date": "2021-10-25", "close": 13.66, "volume": 843342.0}, {"date": "2021-10-26", "close": 13.61, "volume": 221308.0}, {"date": "2021-10-27", "close": 13.32, "volume": 231665.0}, {"date": "2021-10-28", "close": 13.7, "volume": 494464.0}, {"date": "2021-10-29", "close": 13.97, "volume": 544170.0}, {"date": "2021-11-01", "close": 14.16, "volume": 309024.0}, {"date": "2021-11-02", "close": 14.1, "volume": 531452.0}, {"date": "2021-11-03", "close": 14.31, "volume": 832236.0}, {"date": "2021-11-04", "close": 14.13, "volume": 626386.0}, {"date": "2021-11-05", "close": 14.29, "volume": 379343.0}, {"date": "2021-11-08", "close": 14.47, "volume": 782953.0}, {"date": "2021-11-09", "close": 12.6, "volume": 1223389.0}, {"date": "2021-11-10", "close": 12.21, "volume": 846692.0}, {"date": "2021-11-11", "close": 12.73, "volume": 1108288.0}, {"date": "2021-11-12", "close": 13.25, "volume": 882211.0}, {"date": "2021-11-15", "close": 13.39, "volume": 469683.0}, {"date": "2021-11-16", "close": 13.68, "volume": 430593.0}, {"date": "2021-11-17", "close": 13.58, "volume": 510270.0}, {"date": "2021-11-18", "close": 13.41, "volume": 728725.0}, {"date": "2021-11-19", "close": 13.37, "volume": 237245.0}, {"date": "2021-11-22", "close": 13.24, "volume": 396127.0}, {"date": "2021-11-23", "close": 12.93, "volume": 511622.0}, {"date": "2021-11-24", "close": 13.06, "volume": 422848.0}, {"date": "2021-11-26", "close": 12.81, "volume": 169993.0}, {"date": "2021-11-29", "close": 12.9, "volume": 469227.0}, {"date": "2021-11-30", "close": 12.73, "volume": 1817185.0}, {"date": "2021-12-01", "close": 12.45, "volume": 651280.0}, {"date": "2021-12-02", "close": 12.61, "volume": 478467.0}, {"date": "2021-12-03", "close": 12.14, "volume": 494128.0}, {"date": "2021-12-06", "close": 12.29, "volume": 911744.0}, {"date": "2021-12-07", "close": 12.39, "volume": 701911.0}, {"date": "2021-12-08", "close": 12.48, "volume": 506029.0}, {"date": "2021-12-09", "close": 12.64, "volume": 639067.0}, {"date": "2021-12-10", "close": 12.02, "volume": 477492.0}, {"date": "2021-12-13", "close": 11.95, "volume": 591347.0}, {"date": "2021-12-14", "close": 11.48, "volume": 546119.0}, {"date": "2021-12-15", "close": 11.17, "volume": 636033.0}, {"date": "2021-12-16", "close": 11.26, "volume": 391668.0}, {"date": "2021-12-17", "close": 11.44, "volume": 554138.0}, {"date": "2021-12-20", "close": 11.6, "volume": 804120.0}, {"date": "2021-12-21", "close": 11.91, "volume": 368944.0}, {"date": "2021-12-22", "close": 12.1, "volume": 310716.0}, {"date": "2021-12-23", "close": 12.35, "volume": 429009.0}, {"date": "2021-12-27", "close": 12.38, "volume": 246634.0}, {"date": "2021-12-28", "close": 12.47, "volume": 282357.0}, {"date": "2021-12-29", "close": 12.43, "volume": 268811.0}, {"date": "2021-12-30", "close": 12.76, "volume": 344383.0}, {"date": "2021-12-31", "close": 12.52, "volume": 243745.0}, {"date": "2022-01-03", "close": 12.3, "volume": 402089.0}, {"date": "2022-01-04", "close": 12.13, "volume": 412124.0}, {"date": "2022-01-05", "close": 11.85, "volume": 399663.0}, {"date": "2022-01-06", "close": 12.0, "volume": 396995.0}, {"date": "2022-01-07", "close": 12.0, "volume": 458524.0}, {"date": "2022-01-10", "close": 11.52, "volume": 416367.0}, {"date": "2022-01-11", "close": 11.77, "volume": 316362.0}, {"date": "2022-01-12", "close": 11.68, "volume": 271032.0}, {"date": "2022-01-13", "close": 11.46, "volume": 293186.0}, {"date": "2022-01-14", "close": 11.17, "volume": 327382.0}, {"date": "2022-01-18", "close": 10.44, "volume": 541192.0}, {"date": "2022-01-19", "close": 10.79, "volume": 896071.0}, {"date": "2022-01-20", "close": 10.84, "volume": 556438.0}, {"date": "2022-01-21", "close": 10.05, "volume": 725699.0}, {"date": "2022-01-24", "close": 10.02, "volume": 1034648.0}, {"date": "2022-01-25", "close": 9.77, "volume": 427968.0}, {"date": "2022-01-26", "close": 10.03, "volume": 622304.0}, {"date": "2022-01-27", "close": 9.43, "volume": 466970.0}, {"date": "2022-01-28", "close": 10.24, "volume": 846744.0}, {"date": "2022-01-31", "close": 10.6, "volume": 1658844.0}, {"date": "2022-02-01", "close": 10.7, "volume": 451417.0}, {"date": "2022-02-02", "close": 10.19, "volume": 510165.0}, {"date": "2022-02-03", "close": 10.4, "volume": 608767.0}, {"date": "2022-02-04", "close": 9.96, "volume": 574752.0}, {"date": "2022-02-07", "close": 10.27, "volume": 478672.0}, {"date": "2022-02-08", "close": 10.5, "volume": 203904.0}, {"date": "2022-02-09", "close": 10.92, "volume": 348304.0}, {"date": "2022-02-10", "close": 10.5, "volume": 641221.0}, {"date": "2022-02-11", "close": 10.11, "volume": 299646.0}, {"date": "2022-02-14", "close": 10.11, "volume": 436002.0}, {"date": "2022-02-15", "close": 10.35, "volume": 397176.0}, {"date": "2022-02-16", "close": 10.46, "volume": 287877.0}, {"date": "2022-02-17", "close": 10.15, "volume": 280766.0}, {"date": "2022-02-18", "close": 10.14, "volume": 343696.0}, {"date": "2022-02-22", "close": 9.85, "volume": 369250.0}, {"date": "2022-02-23", "close": 9.04, "volume": 683464.0}, {"date": "2022-02-24", "close": 9.54, "volume": 1104482.0}, {"date": "2022-02-25", "close": 9.58, "volume": 338242.0}, {"date": "2022-02-28", "close": 9.63, "volume": 430811.0}, {"date": "2022-03-01", "close": 9.51, "volume": 350289.0}, {"date": "2022-03-02", "close": 9.86, "volume": 383264.0}, {"date": "2022-03-03", "close": 9.76, "volume": 290128.0}, {"date": "2022-03-04", "close": 9.71, "volume": 443230.0}, {"date": "2022-03-07", "close": 9.55, "volume": 988888.0}, {"date": "2022-03-08", "close": 9.57, "volume": 538803.0}, {"date": "2022-03-09", "close": 9.51, "volume": 867864.0}, {"date": "2022-03-10", "close": 9.3, "volume": 1156159.0}, {"date": "2022-03-11", "close": 9.3, "volume": 1020341.0}, {"date": "2022-03-14", "close": 8.7, "volume": 1032587.0}, {"date": "2022-03-15", "close": 9.27, "volume": 2256196.0}, {"date": "2022-03-16", "close": 9.31, "volume": 2716536.0}, {"date": "2022-03-17", "close": 9.95, "volume": 2122468.0}, {"date": "2022-03-18", "close": 9.82, "volume": 1980565.0}, {"date": "2022-03-21", "close": 9.73, "volume": 1505378.0}, {"date": "2022-03-22", "close": 9.78, "volume": 1309000.0}, {"date": "2022-03-23", "close": 9.5, "volume": 674818.0}, {"date": "2022-03-24", "close": 9.11, "volume": 1032752.0}, {"date": "2022-03-25", "close": 8.99, "volume": 861416.0}, {"date": "2022-03-28", "close": 9.24, "volume": 978267.0}, {"date": "2022-03-29", "close": 9.49, "volume": 523641.0}, {"date": "2022-03-30", "close": 9.16, "volume": 613450.0}, {"date": "2022-03-31", "close": 9.0, "volume": 540348.0}, {"date": "2022-04-01", "close": 8.78, "volume": 456869.0}, {"date": "2022-04-04", "close": 9.08, "volume": 755360.0}, {"date": "2022-04-05", "close": 8.89, "volume": 499408.0}, {"date": "2022-04-06", "close": 8.69, "volume": 428131.0}, {"date": "2022-04-07", "close": 8.82, "volume": 559912.0}, {"date": "2022-04-08", "close": 8.75, "volume": 612532.0}, {"date": "2022-04-11", "close": 8.87, "volume": 680933.0}, {"date": "2022-04-12", "close": 9.09, "volume": 1012432.0}, {"date": "2022-04-13", "close": 9.28, "volume": 558213.0}, {"date": "2022-04-14", "close": 9.19, "volume": 416432.0}, {"date": "2022-04-18", "close": 9.23, "volume": 381873.0}, {"date": "2022-04-19", "close": 9.62, "volume": 599033.0}, {"date": "2022-04-20", "close": 9.69, "volume": 711778.0}, {"date": "2022-04-21", "close": 9.96, "volume": 1055317.0}, {"date": "2022-04-22", "close": 9.75, "volume": 959422.0}, {"date": "2022-04-25", "close": 9.72, "volume": 1118022.0}, {"date": "2022-04-26", "close": 9.13, "volume": 769706.0}, {"date": "2022-04-27", "close": 9.14, "volume": 784861.0}, {"date": "2022-04-28", "close": 9.65, "volume": 439902.0}, {"date": "2022-04-29", "close": 9.46, "volume": 356387.0}, {"date": "2022-05-02", "close": 9.88, "volume": 597336.0}, {"date": "2022-05-03", "close": 9.97, "volume": 1121979.0}, {"date": "2022-05-04", "close": 10.23, "volume": 881013.0}, {"date": "2022-05-05", "close": 9.66, "volume": 578997.0}, {"date": "2022-05-06", "close": 9.57, "volume": 800724.0}, {"date": "2022-05-09", "close": 8.59, "volume": 822284.0}, {"date": "2022-05-10", "close": 8.19, "volume": 806715.0}, {"date": "2022-05-11", "close": 8.31, "volume": 711141.0}, {"date": "2022-05-12", "close": 8.78, "volume": 1111459.0}, {"date": "2022-05-13", "close": 9.04, "volume": 984605.0}, {"date": "2022-05-16", "close": 9.04, "volume": 592214.0}, {"date": "2022-05-17", "close": 10.56, "volume": 2425134.0}, {"date": "2022-05-18", "close": 10.56, "volume": 1411374.0}, {"date": "2022-05-19", "close": 10.88, "volume": 879820.0}, {"date": "2022-05-20", "close": 10.65, "volume": 694739.0}, {"date": "2022-05-23", "close": 10.6, "volume": 406411.0}, {"date": "2022-05-24", "close": 10.47, "volume": 483346.0}, {"date": "2022-05-25", "close": 10.57, "volume": 316681.0}, {"date": "2022-05-26", "close": 10.82, "volume": 380785.0}, {"date": "2022-05-27", "close": 10.97, "volume": 313934.0}, {"date": "2022-05-31", "close": 11.08, "volume": 598504.0}, {"date": "2022-06-01", "close": 11.29, "volume": 604525.0}, {"date": "2022-06-02", "close": 11.32, "volume": 608263.0}, {"date": "2022-06-03", "close": 11.12, "volume": 518635.0}, {"date": "2022-06-06", "close": 11.3, "volume": 793656.0}, {"date": "2022-06-07", "close": 11.02, "volume": 823334.0}, {"date": "2022-06-08", "close": 10.93, "volume": 1137552.0}, {"date": "2022-06-09", "close": 10.55, "volume": 963681.0}, {"date": "2022-06-10", "close": 10.12, "volume": 577511.0}, {"date": "2022-06-13", "close": 9.31, "volume": 825884.0}, {"date": "2022-06-14", "close": 9.35, "volume": 615453.0}, {"date": "2022-06-15", "close": 9.75, "volume": 620194.0}, {"date": "2022-06-16", "close": 9.31, "volume": 566953.0}, {"date": "2022-06-17", "close": 9.47, "volume": 739332.0}, {"date": "2022-06-21", "close": 9.17, "volume": 713343.0}, {"date": "2022-06-22", "close": 9.08, "volume": 889832.0}, {"date": "2022-06-23", "close": 9.32, "volume": 889773.0}, {"date": "2022-06-24", "close": 8.93, "volume": 10685860.0}, {"date": "2022-06-27", "close": 9.59, "volume": 1037339.0}, {"date": "2022-06-28", "close": 9.61, "volume": 672699.0}, {"date": "2022-06-29", "close": 8.99, "volume": 567233.0}, {"date": "2022-06-30", "close": 9.03, "volume": 663451.0}, {"date": "2022-07-01", "close": 9.17, "volume": 518955.0}, {"date": "2022-07-05", "close": 9.38, "volume": 481027.0}, {"date": "2022-07-06", "close": 9.36, "volume": 383901.0}, {"date": "2022-07-07", "close": 9.75, "volume": 697110.0}, {"date": "2022-07-08", "close": 9.46, "volume": 830806.0}, {"date": "2022-07-11", "close": 9.23, "volume": 304518.0}, {"date": "2022-07-12", "close": 9.12, "volume": 458160.0}, {"date": "2022-07-13", "close": 9.37, "volume": 305664.0}, {"date": "2022-07-14", "close": 9.29, "volume": 197739.0}, {"date": "2022-07-15", "close": 9.55, "volume": 295070.0}, {"date": "2022-07-18", "close": 9.49, "volume": 210877.0}, {"date": "2022-07-19", "close": 9.83, "volume": 206874.0}, {"date": "2022-07-20", "close": 10.01, "volume": 340846.0}, {"date": "2022-07-21", "close": 10.0, "volume": 229456.0}, {"date": "2022-07-22", "close": 9.91, "volume": 221176.0}, {"date": "2022-07-25", "close": 9.95, "volume": 172444.0}, {"date": "2022-07-26", "close": 9.93, "volume": 250264.0}, {"date": "2022-07-27", "close": 10.04, "volume": 432621.0}, {"date": "2022-07-28", "close": 10.0, "volume": 308254.0}, {"date": "2022-07-29", "close": 10.17, "volume": 485631.0}, {"date": "2022-08-01", "close": 10.13, "volume": 573196.0}, {"date": "2022-08-02", "close": 10.05, "volume": 431791.0}, {"date": "2022-08-03", "close": 10.26, "volume": 830510.0}, {"date": "2022-08-04", "close": 10.33, "volume": 419813.0}, {"date": "2022-08-05", "close": 10.44, "volume": 539078.0}, {"date": "2022-08-08", "close": 10.76, "volume": 460238.0}, {"date": "2022-08-09", "close": 10.79, "volume": 365949.0}, {"date": "2022-08-10", "close": 10.84, "volume": 325148.0}, {"date": "2022-08-11", "close": 10.8, "volume": 340597.0}, {"date": "2022-08-12", "close": 11.17, "volume": 612191.0}, {"date": "2022-08-15", "close": 11.38, "volume": 392775.0}, {"date": "2022-08-16", "close": 11.64, "volume": 905707.0}, {"date": "2022-08-17", "close": 11.43, "volume": 759703.0}, {"date": "2022-08-18", "close": 11.62, "volume": 600712.0}, {"date": "2022-08-19", "close": 11.06, "volume": 462977.0}, {"date": "2022-08-22", "close": 10.77, "volume": 262592.0}, {"date": "2022-08-23", "close": 10.86, "volume": 332551.0}, {"date": "2022-08-24", "close": 10.83, "volume": 266837.0}, {"date": "2022-08-25", "close": 10.85, "volume": 243708.0}, {"date": "2022-08-26", "close": 10.38, "volume": 229232.0}, {"date": "2022-08-29", "close": 10.33, "volume": 321462.0}, {"date": "2022-08-30", "close": 10.42, "volume": 288208.0}, {"date": "2022-08-31", "close": 10.33, "volume": 306253.0}, {"date": "2022-09-01", "close": 10.36, "volume": 390788.0}, {"date": "2022-09-02", "close": 10.29, "volume": 374318.0}, {"date": "2022-09-06", "close": 10.61, "volume": 523322.0}, {"date": "2022-09-07", "close": 10.84, "volume": 563876.0}, {"date": "2022-09-08", "close": 10.53, "volume": 326610.0}, {"date": "2022-09-09", "close": 10.68, "volume": 538448.0}, {"date": "2022-09-12", "close": 10.91, "volume": 724085.0}, {"date": "2022-09-13", "close": 10.54, "volume": 816983.0}, {"date": "2022-09-14", "close": 10.44, "volume": 486208.0}, {"date": "2022-09-15", "close": 10.14, "volume": 713587.0}, {"date": "2022-09-16", "close": 9.89, "volume": 1645668.0}, {"date": "2022-09-19", "close": 9.89, "volume": 485267.0}, {"date": "2022-09-20", "close": 9.77, "volume": 380580.0}, {"date": "2022-09-21", "close": 9.61, "volume": 398884.0}, {"date": "2022-09-22", "close": 9.42, "volume": 353271.0}, {"date": "2022-09-23", "close": 9.01, "volume": 826530.0}, {"date": "2022-09-26", "close": 8.97, "volume": 488780.0}, {"date": "2022-09-27", "close": 8.89, "volume": 640759.0}, {"date": "2022-09-28", "close": 9.12, "volume": 744617.0}, {"date": "2022-09-29", "close": 8.87, "volume": 486051.0}, {"date": "2022-09-30", "close": 8.92, "volume": 354395.0}, {"date": "2022-10-03", "close": 9.09, "volume": 441112.0}, {"date": "2022-10-04", "close": 9.51, "volume": 525832.0}, {"date": "2022-10-05", "close": 9.34, "volume": 404814.0}, {"date": "2022-10-06", "close": 9.37, "volume": 260578.0}, {"date": "2022-10-07", "close": 8.89, "volume": 490268.0}, {"date": "2022-10-10", "close": 9.13, "volume": 324530.0}, {"date": "2022-10-11", "close": 9.04, "volume": 338369.0}, {"date": "2022-10-12", "close": 8.36, "volume": 1052052.0}, {"date": "2022-10-13", "close": 8.66, "volume": 912939.0}, {"date": "2022-10-14", "close": 8.51, "volume": 616598.0}, {"date": "2022-10-17", "close": 8.83, "volume": 390688.0}, {"date": "2022-10-18", "close": 8.98, "volume": 402090.0}, {"date": "2022-10-19", "close": 8.64, "volume": 253653.0}, {"date": "2022-10-20", "close": 8.33, "volume": 303871.0}, {"date": "2022-10-21", "close": 8.52, "volume": 504194.0}, {"date": "2022-10-24", "close": 8.52, "volume": 242595.0}, {"date": "2022-10-25", "close": 9.0, "volume": 317803.0}, {"date": "2022-10-26", "close": 9.1, "volume": 270666.0}, {"date": "2022-10-27", "close": 9.15, "volume": 235636.0}, {"date": "2022-10-28", "close": 9.4, "volume": 510691.0}, {"date": "2022-10-31", "close": 9.63, "volume": 462472.0}, {"date": "2022-11-01", "close": 9.63, "volume": 307579.0}, {"date": "2022-11-02", "close": 8.99, "volume": 321445.0}, {"date": "2022-11-03", "close": 8.69, "volume": 258143.0}, {"date": "2022-11-04", "close": 8.55, "volume": 789978.0}, {"date": "2022-11-07", "close": 8.5, "volume": 362960.0}, {"date": "2022-11-08", "close": 8.51, "volume": 271741.0}, {"date": "2022-11-09", "close": 8.45, "volume": 421140.0}, {"date": "2022-11-10", "close": 10.03, "volume": 1806498.0}, {"date": "2022-11-11", "close": 10.76, "volume": 1520165.0}, {"date": "2022-11-14", "close": 10.47, "volume": 622201.0}, {"date": "2022-11-15", "close": 10.67, "volume": 428358.0}, {"date": "2022-11-16", "close": 10.64, "volume": 447001.0}, {"date": "2022-11-17", "close": 10.35, "volume": 388533.0}, {"date": "2022-11-18", "close": 10.51, "volume": 269655.0}, {"date": "2022-11-21", "close": 10.36, "volume": 359490.0}, {"date": "2022-11-22", "close": 10.54, "volume": 292356.0}, {"date": "2022-11-23", "close": 10.41, "volume": 192764.0}, {"date": "2022-11-25", "close": 10.54, "volume": 130509.0}, {"date": "2022-11-28", "close": 10.41, "volume": 491883.0}, {"date": "2022-11-29", "close": 10.59, "volume": 635536.0}, {"date": "2022-11-30", "close": 10.95, "volume": 652341.0}, {"date": "2022-12-01", "close": 10.9, "volume": 449512.0}, {"date": "2022-12-02", "close": 10.84, "volume": 273846.0}, {"date": "2022-12-05", "close": 10.76, "volume": 263766.0}, {"date": "2022-12-06", "close": 10.56, "volume": 159660.0}, {"date": "2022-12-07", "close": 10.35, "volume": 297093.0}, {"date": "2022-12-08", "close": 10.5, "volume": 383371.0}, {"date": "2022-12-09", "close": 10.5, "volume": 1023196.0}, {"date": "2022-12-12", "close": 10.61, "volume": 598698.0}, {"date": "2022-12-13", "close": 10.58, "volume": 355508.0}, {"date": "2022-12-14", "close": 10.41, "volume": 312063.0}, {"date": "2022-12-15", "close": 9.92, "volume": 412514.0}, {"date": "2022-12-16", "close": 9.77, "volume": 659557.0}, {"date": "2022-12-19", "close": 9.67, "volume": 368866.0}, {"date": "2022-12-20", "close": 9.66, "volume": 325796.0}, {"date": "2022-12-21", "close": 9.7, "volume": 381154.0}, {"date": "2022-12-22", "close": 9.44, "volume": 406392.0}, {"date": "2022-12-23", "close": 9.35, "volume": 327329.0}, {"date": "2022-12-27", "close": 9.34, "volume": 283352.0}, {"date": "2022-12-28", "close": 9.28, "volume": 313315.0}, {"date": "2022-12-29", "close": 9.65, "volume": 309642.0}, {"date": "2022-12-30", "close": 9.52, "volume": 237668.0}, {"date": "2023-01-03", "close": 9.62, "volume": 282967.0}, {"date": "2023-01-04", "close": 9.8, "volume": 274500.0}, {"date": "2023-01-05", "close": 9.63, "volume": 213449.0}, {"date": "2023-01-06", "close": 9.74, "volume": 235985.0}, {"date": "2023-01-09", "close": 9.8, "volume": 220927.0}, {"date": "2023-01-10", "close": 9.89, "volume": 173311.0}, {"date": "2023-01-11", "close": 10.27, "volume": 320623.0}, {"date": "2023-01-12", "close": 10.2, "volume": 379458.0}, {"date": "2023-01-13", "close": 10.19, "volume": 426050.0}, {"date": "2023-01-17", "close": 10.35, "volume": 590529.0}, {"date": "2023-01-18", "close": 9.99, "volume": 345010.0}, {"date": "2023-01-19", "close": 9.99, "volume": 300178.0}, {"date": "2023-01-20", "close": 10.0, "volume": 452681.0}, {"date": "2023-01-23", "close": 10.23, "volume": 333750.0}, {"date": "2023-01-24", "close": 10.42, "volume": 351854.0}, {"date": "2023-01-25", "close": 10.66, "volume": 275867.0}, {"date": "2023-01-26", "close": 10.79, "volume": 262429.0}, {"date": "2023-01-27", "close": 10.8, "volume": 348127.0}, {"date": "2023-01-30", "close": 10.81, "volume": 394522.0}, {"date": "2023-01-31", "close": 11.0, "volume": 352467.0}, {"date": "2023-02-01", "close": 10.73, "volume": 858262.0}, {"date": "2023-02-02", "close": 10.94, "volume": 723998.0}, {"date": "2023-02-03", "close": 11.01, "volume": 592557.0}, {"date": "2023-02-06", "close": 11.17, "volume": 495541.0}, {"date": "2023-02-07", "close": 11.17, "volume": 462923.0}, {"date": "2023-02-08", "close": 11.26, "volume": 499365.0}, {"date": "2023-02-09", "close": 11.0, "volume": 497970.0}, {"date": "2023-02-10", "close": 11.01, "volume": 267548.0}, {"date": "2023-02-13", "close": 11.24, "volume": 186105.0}, {"date": "2023-02-14", "close": 11.04, "volume": 184544.0}, {"date": "2023-02-15", "close": 11.16, "volume": 295014.0}, {"date": "2023-02-16", "close": 10.85, "volume": 162221.0}, {"date": "2023-02-17", "close": 10.88, "volume": 278359.0}, {"date": "2023-02-21", "close": 10.59, "volume": 280486.0}, {"date": "2023-02-22", "close": 10.33, "volume": 352193.0}, {"date": "2023-02-23", "close": 10.37, "volume": 293451.0}, {"date": "2023-02-24", "close": 10.3, "volume": 316314.0}, {"date": "2023-02-27", "close": 10.49, "volume": 413476.0}, {"date": "2023-02-28", "close": 10.39, "volume": 1017024.0}, {"date": "2023-03-01", "close": 10.45, "volume": 420175.0}, {"date": "2023-03-02", "close": 10.66, "volume": 201704.0}, {"date": "2023-03-03", "close": 10.87, "volume": 180700.0}, {"date": "2023-03-06", "close": 10.83, "volume": 206537.0}, {"date": "2023-03-07", "close": 10.74, "volume": 207831.0}, {"date": "2023-03-08", "close": 10.75, "volume": 185442.0}, {"date": "2023-03-09", "close": 10.62, "volume": 189845.0}, {"date": "2023-03-10", "close": 10.14, "volume": 315414.0}, {"date": "2023-03-13", "close": 9.87, "volume": 361727.0}, {"date": "2023-03-14", "close": 10.12, "volume": 434698.0}, {"date": "2023-03-15", "close": 9.93, "volume": 390703.0}, {"date": "2023-03-16", "close": 10.56, "volume": 711733.0}, {"date": "2023-03-17", "close": 10.25, "volume": 592103.0}, {"date": "2023-03-20", "close": 10.36, "volume": 316560.0}, {"date": "2023-03-21", "close": 10.55, "volume": 434930.0}, {"date": "2023-03-22", "close": 10.15, "volume": 278048.0}, {"date": "2023-03-23", "close": 9.91, "volume": 372194.0}, {"date": "2023-03-24", "close": 9.86, "volume": 287820.0}, {"date": "2023-03-27", "close": 9.81, "volume": 384271.0}, {"date": "2023-03-28", "close": 9.69, "volume": 399874.0}, {"date": "2023-03-29", "close": 9.74, "volume": 469356.0}, {"date": "2023-03-30", "close": 9.77, "volume": 259655.0}, {"date": "2023-03-31", "close": 9.86, "volume": 709876.0}, {"date": "2023-04-03", "close": 9.66, "volume": 640441.0}, {"date": "2023-04-04", "close": 9.38, "volume": 356433.0}, {"date": "2023-04-05", "close": 9.11, "volume": 402518.0}, {"date": "2023-04-06", "close": 9.25, "volume": 772199.0}, {"date": "2023-04-10", "close": 9.13, "volume": 495838.0}, {"date": "2023-04-11", "close": 9.15, "volume": 891355.0}, {"date": "2023-04-12", "close": 9.22, "volume": 673833.0}, {"date": "2023-04-13", "close": 9.25, "volume": 341917.0}, {"date": "2023-04-14", "close": 9.21, "volume": 259655.0}, {"date": "2023-04-17", "close": 9.22, "volume": 401118.0}, {"date": "2023-04-18", "close": 9.16, "volume": 337252.0}, {"date": "2023-04-19", "close": 9.14, "volume": 414072.0}, {"date": "2023-04-20", "close": 9.17, "volume": 250695.0}, {"date": "2023-04-21", "close": 9.17, "volume": 416178.0}, {"date": "2023-04-24", "close": 9.14, "volume": 213345.0}, {"date": "2023-04-25", "close": 9.02, "volume": 383927.0}, {"date": "2023-04-26", "close": 8.81, "volume": 377490.0}, {"date": "2023-04-27", "close": 8.9, "volume": 268646.0}, {"date": "2023-04-28", "close": 9.0, "volume": 225552.0}, {"date": "2023-05-01", "close": 9.39, "volume": 560401.0}, {"date": "2023-05-02", "close": 9.6, "volume": 491745.0}, {"date": "2023-05-03", "close": 9.24, "volume": 773580.0}, {"date": "2023-05-04", "close": 8.94, "volume": 499358.0}, {"date": "2023-05-05", "close": 9.3, "volume": 364032.0}, {"date": "2023-05-08", "close": 9.31, "volume": 338059.0}, {"date": "2023-05-09", "close": 9.41, "volume": 299226.0}, {"date": "2023-05-10", "close": 9.56, "volume": 574746.0}, {"date": "2023-05-11", "close": 9.34, "volume": 1055038.0}, {"date": "2023-05-12", "close": 9.21, "volume": 872730.0}, {"date": "2023-05-15", "close": 9.32, "volume": 704819.0}, {"date": "2023-05-16", "close": 8.89, "volume": 814427.0}, {"date": "2023-05-17", "close": 9.1, "volume": 966774.0}, {"date": "2023-05-18", "close": 9.34, "volume": 1229385.0}, {"date": "2023-05-19", "close": 9.31, "volume": 802033.0}, {"date": "2023-05-22", "close": 9.36, "volume": 659302.0}, {"date": "2023-05-23", "close": 9.22, "volume": 1009568.0}, {"date": "2023-05-24", "close": 9.16, "volume": 820425.0}, {"date": "2023-05-25", "close": 9.09, "volume": 997574.0}, {"date": "2023-05-26", "close": 9.14, "volume": 566806.0}, {"date": "2023-05-30", "close": 9.07, "volume": 555880.0}, {"date": "2023-05-31", "close": 8.83, "volume": 969065.0}, {"date": "2023-06-01", "close": 8.94, "volume": 618077.0}, {"date": "2023-06-02", "close": 9.07, "volume": 2851224.0}, {"date": "2023-06-05", "close": 9.1, "volume": 866192.0}, {"date": "2023-06-06", "close": 9.63, "volume": 1416939.0}, {"date": "2023-06-07", "close": 9.8, "volume": 831780.0}, {"date": "2023-06-08", "close": 9.61, "volume": 528222.0}, {"date": "2023-06-09", "close": 9.52, "volume": 404922.0}, {"date": "2023-06-12", "close": 9.61, "volume": 481448.0}, {"date": "2023-06-13", "close": 9.75, "volume": 544101.0}, {"date": "2023-06-14", "close": 9.68, "volume": 742057.0}, {"date": "2023-06-15", "close": 9.71, "volume": 749398.0}, {"date": "2023-06-16", "close": 9.62, "volume": 1270877.0}, {"date": "2023-06-20", "close": 9.73, "volume": 830061.0}, {"date": "2023-06-21", "close": 9.64, "volume": 577869.0}, {"date": "2023-06-22", "close": 9.61, "volume": 619430.0}, {"date": "2023-06-23", "close": 9.48, "volume": 2125370.0}, {"date": "2023-06-26", "close": 9.57, "volume": 535312.0}, {"date": "2023-06-27", "close": 9.79, "volume": 494014.0}, {"date": "2023-06-28", "close": 10.08, "volume": 2141036.0}, {"date": "2023-06-29", "close": 10.4, "volume": 686700.0}, {"date": "2023-06-30", "close": 10.66, "volume": 998059.0}, {"date": "2023-07-03", "close": 10.55, "volume": 263578.0}, {"date": "2023-07-05", "close": 10.24, "volume": 512542.0}, {"date": "2023-07-06", "close": 9.65, "volume": 898835.0}, {"date": "2023-07-07", "close": 9.77, "volume": 644551.0}, {"date": "2023-07-10", "close": 10.16, "volume": 451365.0}, {"date": "2023-07-11", "close": 10.58, "volume": 585049.0}, {"date": "2023-07-12", "close": 10.76, "volume": 585004.0}, {"date": "2023-07-13", "close": 10.87, "volume": 637464.0}, {"date": "2023-07-14", "close": 10.69, "volume": 367019.0}, {"date": "2023-07-17", "close": 10.85, "volume": 349304.0}, {"date": "2023-07-18", "close": 11.07, "volume": 2187714.0}, {"date": "2023-07-19", "close": 11.2, "volume": 1387316.0}, {"date": "2023-07-20", "close": 11.04, "volume": 831953.0}, {"date": "2023-07-21", "close": 10.92, "volume": 549972.0}, {"date": "2023-07-24", "close": 11.45, "volume": 931515.0}, {"date": "2023-07-25", "close": 11.74, "volume": 1201800.0}, {"date": "2023-07-26", "close": 11.73, "volume": 1351505.0}, {"date": "2023-07-27", "close": 11.43, "volume": 1382595.0}, {"date": "2023-07-28", "close": 11.4, "volume": 700448.0}, {"date": "2023-07-31", "close": 11.42, "volume": 454460.0}, {"date": "2023-08-01", "close": 11.44, "volume": 373674.0}, {"date": "2023-08-02", "close": 11.23, "volume": 884423.0}, {"date": "2023-08-03", "close": 11.07, "volume": 1053980.0}, {"date": "2023-08-04", "close": 11.01, "volume": 1414419.0}, {"date": "2023-08-07", "close": 10.9, "volume": 1124865.0}, {"date": "2023-08-08", "close": 10.8, "volume": 758910.0}, {"date": "2023-08-09", "close": 10.78, "volume": 1001718.0}, {"date": "2023-08-10", "close": 11.51, "volume": 2803675.0}, {"date": "2023-08-11", "close": 12.05, "volume": 1350671.0}, {"date": "2023-08-14", "close": 12.31, "volume": 1091455.0}, {"date": "2023-08-15", "close": 12.41, "volume": 963197.0}, {"date": "2023-08-16", "close": 12.18, "volume": 815897.0}, {"date": "2023-08-17", "close": 11.87, "volume": 633344.0}, {"date": "2023-08-18", "close": 11.7, "volume": 1325699.0}, {"date": "2023-08-21", "close": 11.29, "volume": 7250345.0}, {"date": "2023-08-22", "close": 11.33, "volume": 3328888.0}, {"date": "2023-08-23", "close": 11.21, "volume": 12064020.0}, {"date": "2023-08-24", "close": 11.16, "volume": 1710509.0}, {"date": "2023-08-25", "close": 11.18, "volume": 1726053.0}, {"date": "2023-08-28", "close": 11.43, "volume": 1199185.0}, {"date": "2023-08-29", "close": 11.45, "volume": 1498782.0}, {"date": "2023-08-30", "close": 11.51, "volume": 2207852.0}, {"date": "2023-08-31", "close": 11.45, "volume": 946382.0}, {"date": "2023-09-01", "close": 11.49, "volume": 807316.0}, {"date": "2023-09-05", "close": 10.93, "volume": 3067847.0}, {"date": "2023-09-06", "close": 10.42, "volume": 1923037.0}, {"date": "2023-09-07", "close": 10.58, "volume": 2005615.0}, {"date": "2023-09-08", "close": 10.59, "volume": 1560052.0}, {"date": "2023-09-11", "close": 10.54, "volume": 784485.0}, {"date": "2023-09-12", "close": 10.52, "volume": 1032188.0}, {"date": "2023-09-13", "close": 10.36, "volume": 1199972.0}, {"date": "2023-09-14", "close": 10.44, "volume": 1446399.0}, {"date": "2023-09-15", "close": 10.11, "volume": 9186081.0}, {"date": "2023-09-18", "close": 10.14, "volume": 1529278.0}, {"date": "2023-09-19", "close": 10.3, "volume": 1587072.0}, {"date": "2023-09-20", "close": 10.62, "volume": 2515943.0}, {"date": "2023-09-21", "close": 11.05, "volume": 2278060.0}, {"date": "2023-09-22", "close": 11.11, "volume": 1595167.0}, {"date": "2023-09-25", "close": 10.8, "volume": 755694.0}, {"date": "2023-09-26", "close": 10.74, "volume": 1040889.0}, {"date": "2023-09-27", "close": 10.84, "volume": 1416406.0}, {"date": "2023-09-28", "close": 10.95, "volume": 1031440.0}, {"date": "2023-09-29", "close": 10.7, "volume": 772026.0}, {"date": "2023-10-02", "close": 10.61, "volume": 704526.0}, {"date": "2023-10-03", "close": 10.41, "volume": 543238.0}, {"date": "2023-10-04", "close": 10.46, "volume": 485105.0}, {"date": "2023-10-05", "close": 10.43, "volume": 764792.0}, {"date": "2023-10-06", "close": 10.62, "volume": 798609.0}, {"date": "2023-10-09", "close": 10.7, "volume": 476899.0}, {"date": "2023-10-10", "close": 10.75, "volume": 875899.0}, {"date": "2023-10-11", "close": 10.94, "volume": 708562.0}, {"date": "2023-10-12", "close": 10.68, "volume": 969796.0}, {"date": "2023-10-13", "close": 10.34, "volume": 866424.0}, {"date": "2023-10-16", "close": 10.37, "volume": 1004642.0}, {"date": "2023-10-17", "close": 10.1, "volume": 1191326.0}, {"date": "2023-10-18", "close": 9.84, "volume": 1327147.0}, {"date": "2023-10-19", "close": 9.47, "volume": 917822.0}, {"date": "2023-10-20", "close": 9.62, "volume": 947751.0}, {"date": "2023-10-23", "close": 9.41, "volume": 899555.0}, {"date": "2023-10-24", "close": 9.61, "volume": 596933.0}, {"date": "2023-10-25", "close": 9.29, "volume": 789755.0}, {"date": "2023-10-26", "close": 9.3, "volume": 616166.0}, {"date": "2023-10-27", "close": 9.26, "volume": 468384.0}, {"date": "2023-10-30", "close": 9.27, "volume": 596292.0}, {"date": "2023-10-31", "close": 9.36, "volume": 874630.0}, {"date": "2023-11-01", "close": 9.43, "volume": 771379.0}, {"date": "2023-11-02", "close": 9.7, "volume": 1362379.0}, {"date": "2023-11-03", "close": 10.07, "volume": 1513326.0}, {"date": "2023-11-06", "close": 9.85, "volume": 2212391.0}, {"date": "2023-11-07", "close": 9.96, "volume": 1137515.0}, {"date": "2023-11-08", "close": 10.07, "volume": 832315.0}, {"date": "2023-11-09", "close": 9.78, "volume": 907213.0}, {"date": "2023-11-10", "close": 10.02, "volume": 586570.0}, {"date": "2023-11-13", "close": 9.93, "volume": 501599.0}, {"date": "2023-11-14", "close": 10.29, "volume": 869691.0}, {"date": "2023-11-15", "close": 10.4, "volume": 1106050.0}, {"date": "2023-11-16", "close": 10.23, "volume": 851432.0}, {"date": "2023-11-17", "close": 10.43, "volume": 847299.0}, {"date": "2023-11-20", "close": 10.61, "volume": 1157066.0}, {"date": "2023-11-21", "close": 10.39, "volume": 849334.0}, {"date": "2023-11-22", "close": 10.53, "volume": 555495.0}, {"date": "2023-11-24", "close": 10.53, "volume": 343432.0}, {"date": "2023-11-27", "close": 10.58, "volume": 586622.0}, {"date": "2023-11-28", "close": 10.53, "volume": 768748.0}, {"date": "2023-11-29", "close": 10.52, "volume": 721783.0}, {"date": "2023-11-30", "close": 10.55, "volume": 878174.0}, {"date": "2023-12-01", "close": 10.84, "volume": 847348.0}, {"date": "2023-12-04", "close": 10.83, "volume": 1146552.0}, {"date": "2023-12-05", "close": 10.77, "volume": 999251.0}, {"date": "2023-12-06", "close": 10.71, "volume": 661409.0}, {"date": "2023-12-07", "close": 10.71, "volume": 901731.0}, {"date": "2023-12-08", "close": 10.87, "volume": 971564.0}, {"date": "2023-12-11", "close": 11.04, "volume": 984097.0}, {"date": "2023-12-12", "close": 10.98, "volume": 948908.0}, {"date": "2023-12-13", "close": 10.43, "volume": 24005110.0}, {"date": "2023-12-14", "close": 11.6, "volume": 9295287.0}, {"date": "2023-12-15", "close": 11.88, "volume": 4631444.0}, {"date": "2023-12-18", "close": 11.97, "volume": 1778008.0}, {"date": "2023-12-19", "close": 12.18, "volume": 1984462.0}, {"date": "2023-12-20", "close": 12.28, "volume": 1887491.0}, {"date": "2023-12-21", "close": 12.48, "volume": 1564407.0}, {"date": "2023-12-22", "close": 12.82, "volume": 1144435.0}, {"date": "2023-12-26", "close": 13.18, "volume": 1262989.0}, {"date": "2023-12-27", "close": 13.04, "volume": 750955.0}, {"date": "2023-12-28", "close": 13.1, "volume": 779610.0}, {"date": "2023-12-29", "close": 13.05, "volume": 859005.0}, {"date": "2024-01-02", "close": 13.39, "volume": 1566650.0}, {"date": "2024-01-03", "close": 13.45, "volume": 2384410.0}, {"date": "2024-01-04", "close": 13.69, "volume": 2073132.0}, {"date": "2024-01-05", "close": 13.7, "volume": 1732979.0}, {"date": "2024-01-08", "close": 13.94, "volume": 1955825.0}, {"date": "2024-01-09", "close": 14.06, "volume": 2540514.0}, {"date": "2024-01-10", "close": 14.23, "volume": 2172017.0}, {"date": "2024-01-11", "close": 14.05, "volume": 1684748.0}, {"date": "2024-01-12", "close": 13.85, "volume": 1700475.0}, {"date": "2024-01-16", "close": 14.17, "volume": 2083664.0}, {"date": "2024-01-17", "close": 13.75, "volume": 2017234.0}, {"date": "2024-01-18", "close": 13.56, "volume": 2772141.0}, {"date": "2024-01-19", "close": 13.79, "volume": 1776287.0}, {"date": "2024-01-22", "close": 14.1, "volume": 1174883.0}, {"date": "2024-01-23", "close": 13.97, "volume": 715862.0}, {"date": "2024-01-24", "close": 13.68, "volume": 981686.0}, {"date": "2024-01-25", "close": 14.07, "volume": 955173.0}, {"date": "2024-01-26", "close": 14.07, "volume": 850575.0}, {"date": "2024-01-29", "close": 14.66, "volume": 1619186.0}, {"date": "2024-01-30", "close": 14.42, "volume": 1112072.0}, {"date": "2024-01-31", "close": 14.15, "volume": 1115101.0}, {"date": "2024-02-01", "close": 14.65, "volume": 959817.0}, {"date": "2024-02-02", "close": 14.71, "volume": 940788.0}, {"date": "2024-02-05", "close": 14.34, "volume": 619976.0}, {"date": "2024-02-06", "close": 14.49, "volume": 989811.0}, {"date": "2024-02-07", "close": 14.64, "volume": 967167.0}, {"date": "2024-02-08", "close": 14.96, "volume": 1580742.0}, {"date": "2024-02-09", "close": 15.12, "volume": 1876041.0}, {"date": "2024-02-12", "close": 15.37, "volume": 972690.0}, {"date": "2024-02-13", "close": 14.9, "volume": 981706.0}, {"date": "2024-02-14", "close": 15.12, "volume": 856615.0}, {"date": "2024-02-15", "close": 15.34, "volume": 1184694.0}, {"date": "2024-02-16", "close": 15.42, "volume": 1187192.0}, {"date": "2024-02-20", "close": 15.04, "volume": 1570314.0}, {"date": "2024-02-21", "close": 14.99, "volume": 1414158.0}, {"date": "2024-02-22", "close": 14.97, "volume": 1598308.0}, {"date": "2024-02-23", "close": 15.26, "volume": 938432.0}, {"date": "2024-02-26", "close": 14.8, "volume": 1711550.0}, {"date": "2024-02-27", "close": 14.95, "volume": 3523170.0}, {"date": "2024-02-28", "close": 14.17, "volume": 3502580.0}, {"date": "2024-02-29", "close": 14.35, "volume": 2948587.0}, {"date": "2024-03-01", "close": 14.62, "volume": 2620803.0}, {"date": "2024-03-04", "close": 14.61, "volume": 2352475.0}, {"date": "2024-03-05", "close": 14.64, "volume": 1660546.0}, {"date": "2024-03-06", "close": 14.82, "volume": 1446135.0}, {"date": "2024-03-07", "close": 15.11, "volume": 1757933.0}, {"date": "2024-03-08", "close": 14.58, "volume": 2155739.0}, {"date": "2024-03-11", "close": 14.53, "volume": 1008153.0}, {"date": "2024-03-12", "close": 14.44, "volume": 803970.0}, {"date": "2024-03-13", "close": 14.63, "volume": 1214893.0}, {"date": "2024-03-14", "close": 14.52, "volume": 1307307.0}, {"date": "2024-03-15", "close": 14.72, "volume": 1715718.0}, {"date": "2024-03-18", "close": 14.59, "volume": 1077110.0}, {"date": "2024-03-19", "close": 14.83, "volume": 991011.0}, {"date": "2024-03-20", "close": 14.85, "volume": 792785.0}, {"date": "2024-03-21", "close": 15.0, "volume": 943907.0}, {"date": "2024-03-22", "close": 15.0, "volume": 1180096.0}, {"date": "2024-03-25", "close": 15.11, "volume": 1356348.0}, {"date": "2024-03-26", "close": 15.3, "volume": 1229041.0}, {"date": "2024-03-27", "close": 15.29, "volume": 1204710.0}, {"date": "2024-03-28", "close": 15.13, "volume": 1124811.0}, {"date": "2024-04-01", "close": 14.79, "volume": 911143.0}, {"date": "2024-04-02", "close": 14.44, "volume": 950525.0}, {"date": "2024-04-03", "close": 14.48, "volume": 881298.0}, {"date": "2024-04-04", "close": 14.51, "volume": 994441.0}, {"date": "2024-04-05", "close": 14.54, "volume": 817314.0}, {"date": "2024-04-08", "close": 14.87, "volume": 633099.0}, {"date": "2024-04-09", "close": 14.68, "volume": 599681.0}, {"date": "2024-04-10", "close": 14.2, "volume": 674836.0}, {"date": "2024-04-11", "close": 14.27, "volume": 513798.0}, {"date": "2024-04-12", "close": 14.09, "volume": 550851.0}, {"date": "2024-04-15", "close": 14.35, "volume": 2204879.0}, {"date": "2024-04-16", "close": 14.93, "volume": 1493476.0}, {"date": "2024-04-17", "close": 14.91, "volume": 2200422.0}, {"date": "2024-04-18", "close": 14.94, "volume": 2374694.0}, {"date": "2024-04-19", "close": 15.14, "volume": 2879456.0}, {"date": "2024-04-22", "close": 14.94, "volume": 1553288.0}, {"date": "2024-04-23", "close": 15.13, "volume": 1005820.0}, {"date": "2024-04-24", "close": 15.07, "volume": 1399032.0}, {"date": "2024-04-25", "close": 14.48, "volume": 1433412.0}, {"date": "2024-04-26", "close": 14.54, "volume": 1203154.0}, {"date": "2024-04-29", "close": 14.99, "volume": 1507172.0}, {"date": "2024-04-30", "close": 14.41, "volume": 1628149.0}, {"date": "2024-05-01", "close": 14.05, "volume": 1414318.0}, {"date": "2024-05-02", "close": 13.8, "volume": 2715718.0}, {"date": "2024-05-03", "close": 13.78, "volume": 1398259.0}, {"date": "2024-05-06", "close": 13.82, "volume": 1877470.0}, {"date": "2024-05-07", "close": 13.4, "volume": 2560306.0}, {"date": "2024-05-08", "close": 13.4, "volume": 3415174.0}, {"date": "2024-05-09", "close": 13.96, "volume": 4057876.0}, {"date": "2024-05-10", "close": 13.69, "volume": 3984828.0}, {"date": "2024-05-13", "close": 13.81, "volume": 2292026.0}, {"date": "2024-05-14", "close": 13.92, "volume": 2679553.0}, {"date": "2024-05-15", "close": 14.35, "volume": 1849388.0}, {"date": "2024-05-16", "close": 14.12, "volume": 1437739.0}, {"date": "2024-05-17", "close": 14.04, "volume": 1115698.0}, {"date": "2024-05-20", "close": 14.42, "volume": 1636562.0}, {"date": "2024-05-21", "close": 14.38, "volume": 934763.0}, {"date": "2024-05-22", "close": 14.38, "volume": 1050402.0}, {"date": "2024-05-23", "close": 14.15, "volume": 1151969.0}, {"date": "2024-05-24", "close": 14.48, "volume": 1850620.0}, {"date": "2024-05-28", "close": 14.55, "volume": 2060985.0}, {"date": "2024-05-29", "close": 14.33, "volume": 1158723.0}, {"date": "2024-05-30", "close": 13.96, "volume": 2784611.0}, {"date": "2024-05-31", "close": 13.88, "volume": 1865747.0}, {"date": "2024-06-03", "close": 13.58, "volume": 2539248.0}, {"date": "2024-06-04", "close": 13.1, "volume": 2405461.0}, {"date": "2024-06-05", "close": 13.46, "volume": 1599795.0}, {"date": "2024-06-06", "close": 12.97, "volume": 2199676.0}, {"date": "2024-06-07", "close": 12.95, "volume": 1400237.0}, {"date": "2024-06-10", "close": 13.28, "volume": 1912965.0}, {"date": "2024-06-11", "close": 13.25, "volume": 1380982.0}, {"date": "2024-06-12", "close": 13.49, "volume": 1374082.0}, {"date": "2024-06-13", "close": 13.38, "volume": 1243272.0}, {"date": "2024-06-14", "close": 13.09, "volume": 1146767.0}, {"date": "2024-06-17", "close": 13.0, "volume": 1561032.0}, {"date": "2024-06-18", "close": 13.28, "volume": 1441934.0}, {"date": "2024-06-20", "close": 12.95, "volume": 1646788.0}, {"date": "2024-06-21", "close": 12.98, "volume": 1803329.0}, {"date": "2024-06-24", "close": 12.93, "volume": 1358462.0}, {"date": "2024-06-25", "close": 12.61, "volume": 1438637.0}, {"date": "2024-06-26", "close": 12.76, "volume": 2547201.0}, {"date": "2024-06-27", "close": 12.85, "volume": 2288300.0}, {"date": "2024-06-28", "close": 12.63, "volume": 9471643.0}, {"date": "2024-07-01", "close": 12.36, "volume": 1525534.0}, {"date": "2024-07-02", "close": 12.43, "volume": 725399.0}, {"date": "2024-07-03", "close": 12.54, "volume": 651793.0}, {"date": "2024-07-05", "close": 12.25, "volume": 1179795.0}, {"date": "2024-07-08", "close": 12.12, "volume": 2713479.0}, {"date": "2024-07-09", "close": 12.23, "volume": 1309608.0}, {"date": "2024-07-10", "close": 12.43, "volume": 1228225.0}, {"date": "2024-07-11", "close": 12.83, "volume": 2623369.0}, {"date": "2024-07-12", "close": 13.08, "volume": 2313952.0}, {"date": "2024-07-15", "close": 13.36, "volume": 3306087.0}, {"date": "2024-07-16", "close": 13.61, "volume": 2314765.0}, {"date": "2024-07-17", "close": 13.53, "volume": 2862446.0}, {"date": "2024-07-18", "close": 13.35, "volume": 1277123.0}, {"date": "2024-07-19", "close": 13.39, "volume": 1258780.0}, {"date": "2024-07-22", "close": 13.56, "volume": 1165046.0}, {"date": "2024-07-23", "close": 13.8, "volume": 1151104.0}, {"date": "2024-07-24", "close": 13.78, "volume": 2668810.0}, {"date": "2024-07-25", "close": 13.91, "volume": 1908631.0}, {"date": "2024-07-26", "close": 14.56, "volume": 1946530.0}, {"date": "2024-07-29", "close": 15.03, "volume": 3870594.0}, {"date": "2024-07-30", "close": 15.05, "volume": 1917283.0}, {"date": "2024-07-31", "close": 14.42, "volume": 2738479.0}, {"date": "2024-08-01", "close": 13.79, "volume": 1442610.0}, {"date": "2024-08-02", "close": 13.67, "volume": 3438556.0}, {"date": "2024-08-05", "close": 13.44, "volume": 3315017.0}, {"date": "2024-08-06", "close": 13.28, "volume": 3002675.0}, {"date": "2024-08-07", "close": 11.25, "volume": 15466480.0}, {"date": "2024-08-08", "close": 10.51, "volume": 6722777.0}, {"date": "2024-08-09", "close": 10.5, "volume": 3587396.0}, {"date": "2024-08-12", "close": 10.24, "volume": 5248083.0}, {"date": "2024-08-13", "close": 10.61, "volume": 3431540.0}, {"date": "2024-08-14", "close": 10.5, "volume": 2897973.0}, {"date": "2024-08-15", "close": 10.73, "volume": 2282927.0}, {"date": "2024-08-16", "close": 10.61, "volume": 1812688.0}, {"date": "2024-08-19", "close": 10.73, "volume": 1514175.0}, {"date": "2024-08-20", "close": 10.82, "volume": 2616837.0}, {"date": "2024-08-21", "close": 11.05, "volume": 2245938.0}, {"date": "2024-08-22", "close": 10.92, "volume": 1399130.0}, {"date": "2024-08-23", "close": 11.26, "volume": 1214805.0}, {"date": "2024-08-26", "close": 11.36, "volume": 1532121.0}, {"date": "2024-08-27", "close": 11.0, "volume": 1772345.0}, {"date": "2024-08-28", "close": 10.84, "volume": 1337647.0}, {"date": "2024-08-29", "close": 10.89, "volume": 1683860.0}, {"date": "2024-08-30", "close": 10.99, "volume": 1432693.0}, {"date": "2024-09-03", "close": 10.59, "volume": 2022661.0}, {"date": "2024-09-04", "close": 10.48, "volume": 1682408.0}, {"date": "2024-09-05", "close": 10.41, "volume": 1734985.0}, {"date": "2024-09-06", "close": 10.41, "volume": 2562584.0}, {"date": "2024-09-09", "close": 10.27, "volume": 2651981.0}, {"date": "2024-09-10", "close": 9.74, "volume": 4385238.0}, {"date": "2024-09-11", "close": 9.73, "volume": 2225639.0}, {"date": "2024-09-12", "close": 9.72, "volume": 1278779.0}, {"date": "2024-09-13", "close": 9.86, "volume": 1466098.0}, {"date": "2024-09-16", "close": 9.89, "volume": 2945011.0}, {"date": "2024-09-17", "close": 10.26, "volume": 2157259.0}, {"date": "2024-09-18", "close": 10.01, "volume": 1787162.0}, {"date": "2024-09-19", "close": 10.12, "volume": 1702699.0}, {"date": "2024-09-20", "close": 10.1, "volume": 5522079.0}, {"date": "2024-09-23", "close": 10.06, "volume": 880401.0}, {"date": "2024-09-24", "close": 10.05, "volume": 1556709.0}, {"date": "2024-09-25", "close": 9.94, "volume": 1607027.0}, {"date": "2024-09-26", "close": 10.17, "volume": 1419502.0}, {"date": "2024-09-27", "close": 10.27, "volume": 1925147.0}, {"date": "2024-09-30", "close": 10.11, "volume": 2086682.0}, {"date": "2024-10-01", "close": 9.67, "volume": 2615441.0}, {"date": "2024-10-02", "close": 9.53, "volume": 2030118.0}, {"date": "2024-10-03", "close": 9.61, "volume": 1904184.0}, {"date": "2024-10-04", "close": 9.79, "volume": 1675210.0}, {"date": "2024-10-07", "close": 9.81, "volume": 2316188.0}, {"date": "2024-10-08", "close": 9.96, "volume": 1815743.0}, {"date": "2024-10-09", "close": 9.86, "volume": 1467530.0}, {"date": "2024-10-10", "close": 10.04, "volume": 1531285.0}, {"date": "2024-10-11", "close": 10.15, "volume": 1262786.0}, {"date": "2024-10-14", "close": 10.22, "volume": 980032.0}, {"date": "2024-10-15", "close": 10.4, "volume": 1312837.0}, {"date": "2024-10-16", "close": 10.41, "volume": 1828413.0}, {"date": "2024-10-17", "close": 10.24, "volume": 1441174.0}, {"date": "2024-10-18", "close": 10.34, "volume": 1140234.0}, {"date": "2024-10-21", "close": 10.19, "volume": 1110323.0}, {"date": "2024-10-22", "close": 9.89, "volume": 1241097.0}, {"date": "2024-10-23", "close": 9.85, "volume": 1812096.0}, {"date": "2024-10-24", "close": 9.89, "volume": 1192517.0}, {"date": "2024-10-25", "close": 10.01, "volume": 1483963.0}, {"date": "2024-10-28", "close": 10.31, "volume": 2325718.0}, {"date": "2024-10-29", "close": 7.24, "volume": 21268860.0}, {"date": "2024-10-30", "close": 7.28, "volume": 7589650.0}, {"date": "2024-10-31", "close": 7.36, "volume": 4280335.0}, {"date": "2024-11-01", "close": 7.35, "volume": 2658675.0}, {"date": "2024-11-04", "close": 7.04, "volume": 3338304.0}, {"date": "2024-11-05", "close": 7.02, "volume": 2000746.0}, {"date": "2024-11-06", "close": 7.8, "volume": 3950000.0}, {"date": "2024-11-07", "close": 7.63, "volume": 3324100.0}, {"date": "2024-11-08", "close": 7.32, "volume": 1540710.0}, {"date": "2024-11-11", "close": 7.45, "volume": 1554714.0}, {"date": "2024-11-12", "close": 7.5, "volume": 2185506.0}, {"date": "2024-11-13", "close": 7.34, "volume": 2157592.0}, {"date": "2024-11-14", "close": 7.27, "volume": 1182002.0}, {"date": "2024-11-15", "close": 7.17, "volume": 1335214.0}, {"date": "2024-11-18", "close": 7.16, "volume": 954264.0}, {"date": "2024-11-19", "close": 7.09, "volume": 1258531.0}, {"date": "2024-11-20", "close": 7.11, "volume": 1375315.0}, {"date": "2024-11-21", "close": 7.19, "volume": 898212.0}, {"date": "2024-11-22", "close": 7.41, "volume": 1921167.0}, {"date": "2024-11-25", "close": 7.55, "volume": 1349525.0}, {"date": "2024-11-26", "close": 7.36, "volume": 2111732.0}, {"date": "2024-11-27", "close": 7.39, "volume": 1712516.0}, {"date": "2024-11-29", "close": 7.48, "volume": 607827.0}, {"date": "2024-12-02", "close": 7.55, "volume": 1263840.0}, {"date": "2024-12-03", "close": 7.74, "volume": 1127651.0}, {"date": "2024-12-04", "close": 7.65, "volume": 1641445.0}, {"date": "2024-12-05", "close": 7.4, "volume": 1176895.0}, {"date": "2024-12-06", "close": 7.35, "volume": 849664.0}, {"date": "2024-12-09", "close": 7.49, "volume": 1226246.0}, {"date": "2024-12-10", "close": 7.6, "volume": 1316709.0}, {"date": "2024-12-11", "close": 7.83, "volume": 1665136.0}, {"date": "2024-12-12", "close": 7.74, "volume": 2152243.0}, {"date": "2024-12-13", "close": 7.92, "volume": 1921631.0}, {"date": "2024-12-16", "close": 7.92, "volume": 2033733.0}, {"date": "2024-12-17", "close": 7.68, "volume": 1862966.0}, {"date": "2024-12-18", "close": 7.48, "volume": 2076083.0}, {"date": "2024-12-19", "close": 7.48, "volume": 1745133.0}, {"date": "2024-12-20", "close": 7.63, "volume": 2316983.0}, {"date": "2024-12-23", "close": 7.58, "volume": 1284073.0}, {"date": "2024-12-24", "close": 7.57, "volume": 695741.0}, {"date": "2024-12-26", "close": 7.62, "volume": 1066987.0}, {"date": "2024-12-27", "close": 7.36, "volume": 1168226.0}, {"date": "2024-12-30", "close": 7.37, "volume": 1183916.0}, {"date": "2024-12-31", "close": 7.35, "volume": 1764548.0}, {"date": "2025-01-02", "close": 7.39, "volume": 1957501.0}, {"date": "2025-01-03", "close": 7.57, "volume": 2135500.0}, {"date": "2025-01-06", "close": 7.55, "volume": 1385681.0}, {"date": "2025-01-07", "close": 7.37, "volume": 1754362.0}, {"date": "2025-01-08", "close": 7.0, "volume": 2485241.0}, {"date": "2025-01-10", "close": 6.95, "volume": 1684889.0}, {"date": "2025-01-13", "close": 7.01, "volume": 1353983.0}, {"date": "2025-01-14", "close": 7.25, "volume": 1512703.0}, {"date": "2025-01-15", "close": 7.64, "volume": 2776704.0}, {"date": "2025-01-16", "close": 7.22, "volume": 4634649.0}, {"date": "2025-01-17", "close": 7.6, "volume": 2373811.0}, {"date": "2025-01-21", "close": 7.89, "volume": 1529351.0}, {"date": "2025-01-22", "close": 7.78, "volume": 1125201.0}, {"date": "2025-01-23", "close": 7.82, "volume": 1037721.0}, {"date": "2025-01-24", "close": 7.87, "volume": 900998.0}, {"date": "2025-01-27", "close": 8.41, "volume": 2217830.0}, {"date": "2025-01-28", "close": 8.18, "volume": 1431373.0}, {"date": "2025-01-29", "close": 8.28, "volume": 1085189.0}, {"date": "2025-01-30", "close": 8.41, "volume": 962286.0}, {"date": "2025-01-31", "close": 8.29, "volume": 856237.0}, {"date": "2025-02-03", "close": 7.97, "volume": 1018434.0}, {"date": "2025-02-04", "close": 7.94, "volume": 974909.0}, {"date": "2025-02-05", "close": 8.16, "volume": 937091.0}, {"date": "2025-02-06", "close": 8.25, "volume": 705260.0}, {"date": "2025-02-07", "close": 8.13, "volume": 878268.0}, {"date": "2025-02-10", "close": 8.23, "volume": 929078.0}, {"date": "2025-02-11", "close": 8.31, "volume": 607001.0}, {"date": "2025-02-12", "close": 8.17, "volume": 651763.0}, {"date": "2025-02-13", "close": 8.29, "volume": 923431.0}, {"date": "2025-02-14", "close": 8.37, "volume": 825904.0}, {"date": "2025-02-18", "close": 8.09, "volume": 1080699.0}, {"date": "2025-02-19", "close": 8.17, "volume": 933739.0}, {"date": "2025-02-20", "close": 8.0, "volume": 795919.0}, {"date": "2025-02-21", "close": 7.79, "volume": 897802.0}, {"date": "2025-02-24", "close": 8.0, "volume": 1184056.0}, {"date": "2025-02-25", "close": 8.06, "volume": 1460425.0}, {"date": "2025-02-26", "close": 9.11, "volume": 4368600.0}, {"date": "2025-02-27", "close": 8.55, "volume": 1937016.0}, {"date": "2025-02-28", "close": 8.09, "volume": 3118440.0}, {"date": "2025-03-03", "close": 7.85, "volume": 1503673.0}, {"date": "2025-03-04", "close": 7.92, "volume": 1684819.0}, {"date": "2025-03-05", "close": 8.11, "volume": 1509604.0}, {"date": "2025-03-06", "close": 8.09, "volume": 1073688.0}, {"date": "2025-03-07", "close": 8.26, "volume": 1340101.0}, {"date": "2025-03-10", "close": 8.26, "volume": 1839797.0}, {"date": "2025-03-11", "close": 8.17, "volume": 1374748.0}, {"date": "2025-03-12", "close": 8.07, "volume": 1307185.0}, {"date": "2025-03-13", "close": 8.06, "volume": 1302785.0}, {"date": "2025-03-14", "close": 8.16, "volume": 1378099.0}, {"date": "2025-03-17", "close": 8.23, "volume": 1467382.0}, {"date": "2025-03-18", "close": 8.11, "volume": 1471773.0}, {"date": "2025-03-19", "close": 8.37, "volume": 2214912.0}, {"date": "2025-03-20", "close": 8.07, "volume": 1205591.0}, {"date": "2025-03-21", "close": 7.94, "volume": 3635101.0}, {"date": "2025-03-24", "close": 7.98, "volume": 1281981.0}, {"date": "2025-03-25", "close": 7.86, "volume": 1256115.0}, {"date": "2025-03-26", "close": 7.75, "volume": 1019059.0}, {"date": "2025-03-27", "close": 7.5, "volume": 1327754.0}, {"date": "2025-03-28", "close": 7.18, "volume": 829947.0}, {"date": "2025-03-31", "close": 7.2, "volume": 1199622.0}, {"date": "2025-04-01", "close": 7.16, "volume": 934905.0}, {"date": "2025-04-02", "close": 7.13, "volume": 810600.0}, {"date": "2025-04-03", "close": 6.59, "volume": 2313080.0}, {"date": "2025-04-04", "close": 6.9, "volume": 2323579.0}, {"date": "2025-04-07", "close": 6.88, "volume": 4420648.0}, {"date": "2025-04-08", "close": 6.52, "volume": 2928737.0}, {"date": "2025-04-09", "close": 6.77, "volume": 2725844.0}, {"date": "2025-04-10", "close": 6.33, "volume": 1858183.0}, {"date": "2025-04-11", "close": 6.29, "volume": 1621007.0}, {"date": "2025-04-14", "close": 6.33, "volume": 1118745.0}, {"date": "2025-04-15", "close": 6.27, "volume": 1172266.0}, {"date": "2025-04-16", "close": 6.06, "volume": 863907.0}, {"date": "2025-04-17", "close": 6.41, "volume": 2325026.0}, {"date": "2025-04-21", "close": 6.31, "volume": 1098836.0}, {"date": "2025-04-22", "close": 6.38, "volume": 1022026.0}, {"date": "2025-04-23", "close": 6.62, "volume": 1646456.0}, {"date": "2025-04-24", "close": 6.76, "volume": 1332726.0}, {"date": "2025-04-25", "close": 6.86, "volume": 762756.0}, {"date": "2025-04-28", "close": 6.96, "volume": 782015.0}, {"date": "2025-04-29", "close": 7.06, "volume": 1049688.0}, {"date": "2025-04-30", "close": 6.88, "volume": 1285198.0}, {"date": "2025-05-01", "close": 6.96, "volume": 1265661.0}, {"date": "2025-05-02", "close": 7.28, "volume": 840069.0}, {"date": "2025-05-05", "close": 7.3, "volume": 918526.0}, {"date": "2025-05-06", "close": 7.24, "volume": 921813.0}, {"date": "2025-05-07", "close": 7.15, "volume": 848458.0}, {"date": "2025-05-08", "close": 7.88, "volume": 1574041.0}, {"date": "2025-05-09", "close": 8.2, "volume": 1991217.0}, {"date": "2025-05-12", "close": 8.42, "volume": 2428065.0}, {"date": "2025-05-13", "close": 8.5, "volume": 1533602.0}, {"date": "2025-05-14", "close": 8.42, "volume": 1448772.0}, {"date": "2025-05-15", "close": 8.61, "volume": 2020160.0}, {"date": "2025-05-16", "close": 8.86, "volume": 1260014.0}, {"date": "2025-05-19", "close": 8.71, "volume": 750465.0}, {"date": "2025-05-20", "close": 8.69, "volume": 1099607.0}, {"date": "2025-05-21", "close": 8.27, "volume": 938478.0}, {"date": "2025-05-22", "close": 8.23, "volume": 1376041.0}, {"date": "2025-05-23", "close": 8.06, "volume": 1892901.0}, {"date": "2025-05-27", "close": 8.29, "volume": 1679452.0}, {"date": "2025-05-28", "close": 8.18, "volume": 1168707.0}, {"date": "2025-05-29", "close": 8.25, "volume": 1683484.0}, {"date": "2025-05-30", "close": 8.17, "volume": 1544386.0}, {"date": "2025-06-02", "close": 7.91, "volume": 1079759.0}, {"date": "2025-06-03", "close": 8.04, "volume": 2199370.0}, {"date": "2025-06-04", "close": 8.11, "volume": 1253223.0}, {"date": "2025-06-05", "close": 8.0, "volume": 1094132.0}, {"date": "2025-06-06", "close": 8.19, "volume": 1460829.0}, {"date": "2025-06-09", "close": 8.49, "volume": 1152300.0}, {"date": "2025-06-10", "close": 8.72, "volume": 2012301.0}, {"date": "2025-06-11", "close": 8.4, "volume": 1219377.0}, {"date": "2025-06-12", "close": 8.4, "volume": 949908.0}, {"date": "2025-06-13", "close": 7.99, "volume": 1604550.0}, {"date": "2025-06-16", "close": 8.11, "volume": 773457.0}, {"date": "2025-06-17", "close": 7.89, "volume": 734277.0}, {"date": "2025-06-18", "close": 7.89, "volume": 840642.0}, {"date": "2025-06-20", "close": 7.96, "volume": 1673702.0}, {"date": "2025-06-23", "close": 8.2, "volume": 981388.0}, {"date": "2025-06-24", "close": 8.27, "volume": 714185.0}, {"date": "2025-06-25", "close": 8.23, "volume": 585127.0}, {"date": "2025-06-26", "close": 8.36, "volume": 1133357.0}, {"date": "2025-06-27", "close": 8.17, "volume": 3118034.0}, {"date": "2025-06-30", "close": 8.14, "volume": 877212.0}, {"date": "2025-07-01", "close": 8.76, "volume": 2106509.0}, {"date": "2025-07-02", "close": 8.98, "volume": 1266300.0}, {"date": "2025-07-03", "close": 8.99, "volume": 516221.0}, {"date": "2025-07-07", "close": 8.8, "volume": 798497.0}, {"date": "2025-07-08", "close": 8.91, "volume": 874689.0}, {"date": "2025-07-09", "close": 8.98, "volume": 820015.0}, {"date": "2025-07-10", "close": 9.17, "volume": 782412.0}, {"date": "2025-07-11", "close": 9.04, "volume": 591725.0}, {"date": "2025-07-14", "close": 8.9, "volume": 985911.0}, {"date": "2025-07-15", "close": 8.54, "volume": 708386.0}, {"date": "2025-07-16", "close": 8.56, "volume": 796915.0}, {"date": "2025-07-17", "close": 8.74, "volume": 851211.0}, {"date": "2025-07-18", "close": 8.71, "volume": 1191228.0}, {"date": "2025-07-21", "close": 8.6, "volume": 827229.0}, {"date": "2025-07-22", "close": 9.07, "volume": 809697.0}, {"date": "2025-07-23", "close": 9.22, "volume": 646037.0}, {"date": "2025-07-24", "close": 9.11, "volume": 534050.0}, {"date": "2025-07-25", "close": 9.14, "volume": 683073.0}, {"date": "2025-07-28", "close": 9.01, "volume": 495296.0}, {"date": "2025-07-29", "close": 9.01, "volume": 685459.0}, {"date": "2025-07-30", "close": 8.73, "volume": 782721.0}, {"date": "2025-07-31", "close": 8.57, "volume": 596894.0}, {"date": "2025-08-01", "close": 8.55, "volume": 939762.0}, {"date": "2025-08-04", "close": 8.74, "volume": 762792.0}, {"date": "2025-08-05", "close": 8.72, "volume": 1038415.0}, {"date": "2025-08-06", "close": 8.68, "volume": 1431746.0}, {"date": "2025-08-07", "close": 9.84, "volume": 4390754.0}, {"date": "2025-08-08", "close": 9.81, "volume": 1967157.0}, {"date": "2025-08-11", "close": 9.74, "volume": 1628633.0}, {"date": "2025-08-12", "close": 10.02, "volume": 1440912.0}, {"date": "2025-08-13", "close": 10.68, "volume": 2007942.0}, {"date": "2025-08-14", "close": 10.42, "volume": 1249228.0}, {"date": "2025-08-15", "close": 10.09, "volume": 1235763.0}, {"date": "2025-08-18", "close": 10.22, "volume": 1216212.0}, {"date": "2025-08-19", "close": 10.28, "volume": 963198.0}, {"date": "2025-08-20", "close": 10.07, "volume": 976542.0}, {"date": "2025-08-21", "close": 9.96, "volume": 1281465.0}, {"date": "2025-08-22", "close": 10.57, "volume": 1954476.0}, {"date": "2025-08-25", "close": 10.49, "volume": 614582.0}, {"date": "2025-08-26", "close": 10.38, "volume": 515788.0}, {"date": "2025-08-27", "close": 10.45, "volume": 480659.0}, {"date": "2025-08-28", "close": 10.41, "volume": 708192.0}, {"date": "2025-08-29", "close": 10.35, "volume": 498232.0}, {"date": "2025-09-02", "close": 10.15, "volume": 816191.0}, {"date": "2025-09-03", "close": 10.12, "volume": 733823.0}, {"date": "2025-09-04", "close": 10.19, "volume": 540125.0}, {"date": "2025-09-05", "close": 10.37, "volume": 597059.0}, {"date": "2025-09-08", "close": 10.21, "volume": 595627.0}, {"date": "2025-09-09", "close": 10.01, "volume": 727454.0}, {"date": "2025-09-10", "close": 10.07, "volume": 624896.0}, {"date": "2025-09-11", "close": 10.4, "volume": 525967.0}, {"date": "2025-09-12", "close": 10.34, "volume": 933879.0}, {"date": "2025-09-15", "close": 10.17, "volume": 1140440.0}, {"date": "2025-09-16", "close": 10.39, "volume": 691275.0}, {"date": "2025-09-17", "close": 10.17, "volume": 1045620.0}, {"date": "2025-09-18", "close": 10.45, "volume": 763072.0}, {"date": "2025-09-19", "close": 10.17, "volume": 1562692.0}, {"date": "2025-09-22", "close": 10.22, "volume": 665119.0}, {"date": "2025-09-23", "close": 10.08, "volume": 676222.0}, {"date": "2025-09-24", "close": 10.03, "volume": 629451.0}, {"date": "2025-09-25", "close": 9.86, "volume": 533343.0}, {"date": "2025-09-26", "close": 10.02, "volume": 461215.0}, {"date": "2025-09-29", "close": 9.86, "volume": 836926.0}, {"date": "2025-09-30", "close": 9.87, "volume": 915129.0}, {"date": "2025-10-01", "close": 9.79, "volume": 596972.0}, {"date": "2025-10-02", "close": 10.0, "volume": 977461.0}, {"date": "2025-10-03", "close": 10.01, "volume": 962437.0}, {"date": "2025-10-06", "close": 9.77, "volume": 558934.0}, {"date": "2025-10-07", "close": 9.78, "volume": 760027.0}, {"date": "2025-10-08", "close": 9.96, "volume": 665519.0}, {"date": "2025-10-09", "close": 9.68, "volume": 702622.0}, {"date": "2025-10-10", "close": 9.44, "volume": 994066.0}, {"date": "2025-10-13", "close": 9.53, "volume": 523658.0}, {"date": "2025-10-14", "close": 9.86, "volume": 431700.0}, {"date": "2025-10-15", "close": 9.99, "volume": 593095.0}, {"date": "2025-10-16", "close": 9.92, "volume": 500538.0}, {"date": "2025-10-17", "close": 9.84, "volume": 442435.0}, {"date": "2025-10-20", "close": 10.06, "volume": 400256.0}, {"date": "2025-10-21", "close": 10.21, "volume": 483350.0}, {"date": "2025-10-22", "close": 10.07, "volume": 586323.0}, {"date": "2025-10-23", "close": 10.16, "volume": 482080.0}, {"date": "2025-10-24", "close": 10.17, "volume": 463624.0}, {"date": "2025-10-27", "close": 10.1, "volume": 493570.0}, {"date": "2025-10-28", "close": 10.2, "volume": 887103.0}, {"date": "2025-10-29", "close": 9.94, "volume": 1284873.0}, {"date": "2025-10-30", "close": 9.67, "volume": 828046.0}, {"date": "2025-10-31", "close": 9.6, "volume": 868916.0}, {"date": "2025-11-03", "close": 9.62, "volume": 803936.0}, {"date": "2025-11-04", "close": 9.36, "volume": 733078.0}, {"date": "2025-11-05", "close": 9.29, "volume": 1586775.0}, {"date": "2025-11-06", "close": 6.9, "volume": 5140184.0}, {"date": "2025-11-07", "close": 6.73, "volume": 4243243.0}, {"date": "2025-11-10", "close": 6.46, "volume": 2057746.0}, {"date": "2025-11-11", "close": 6.29, "volume": 1526207.0}, {"date": "2025-11-12", "close": 6.24, "volume": 1760220.0}, {"date": "2025-11-13", "close": 6.04, "volume": 1649066.0}, {"date": "2025-11-14", "close": 5.92, "volume": 2052295.0}, {"date": "2025-11-17", "close": 5.96, "volume": 1958316.0}, {"date": "2025-11-18", "close": 5.9, "volume": 1543802.0}, {"date": "2025-11-19", "close": 5.86, "volume": 1312891.0}, {"date": "2025-11-20", "close": 5.75, "volume": 1562756.0}, {"date": "2025-11-21", "close": 5.92, "volume": 1625296.0}, {"date": "2025-11-24", "close": 5.97, "volume": 1272746.0}, {"date": "2025-11-25", "close": 6.18, "volume": 2268320.0}, {"date": "2025-11-26", "close": 6.23, "volume": 1947115.0}, {"date": "2025-11-28", "close": 6.21, "volume": 833619.0}, {"date": "2025-12-01", "close": 6.06, "volume": 1494198.0}, {"date": "2025-12-02", "close": 6.05, "volume": 2480991.0}, {"date": "2025-12-03", "close": 6.37, "volume": 2824841.0}, {"date": "2025-12-04", "close": 6.19, "volume": 2725081.0}, {"date": "2025-12-05", "close": 6.12, "volume": 3968433.0}, {"date": "2025-12-08", "close": 6.12, "volume": 3327558.0}, {"date": "2025-12-09", "close": 6.26, "volume": 2331861.0}, {"date": "2025-12-10", "close": 6.57, "volume": 3315512.0}, {"date": "2025-12-11", "close": 6.79, "volume": 2038992.0}, {"date": "2025-12-12", "close": 6.81, "volume": 2929137.0}, {"date": "2025-12-15", "close": 6.82, "volume": 1829235.0}, {"date": "2025-12-16", "close": 6.79, "volume": 2035315.0}, {"date": "2025-12-17", "close": 6.7, "volume": 1637602.0}, {"date": "2025-12-18", "close": 6.79, "volume": 1594598.0}, {"date": "2025-12-19", "close": 6.78, "volume": 2993860.0}, {"date": "2025-12-22", "close": 6.82, "volume": 1833394.0}, {"date": "2025-12-23", "close": 6.71, "volume": 1178206.0}, {"date": "2025-12-24", "close": 6.74, "volume": 514691.0}, {"date": "2025-12-26", "close": 6.77, "volume": 1243911.0}, {"date": "2025-12-29", "close": 6.66, "volume": 908793.0}, {"date": "2025-12-30", "close": 6.59, "volume": 934613.0}, {"date": "2025-12-31", "close": 6.54, "volume": 1196235.0}, {"date": "2026-01-02", "close": 6.65, "volume": 1186447.0}, {"date": "2026-01-05", "close": 6.71, "volume": 1263755.0}, {"date": "2026-01-06", "close": 6.91, "volume": 1252370.0}, {"date": "2026-01-07", "close": 6.79, "volume": 978505.0}, {"date": "2026-01-08", "close": 6.97, "volume": 3048632.0}, {"date": "2026-01-09", "close": 7.07, "volume": 1836296.0}, {"date": "2026-01-12", "close": 7.13, "volume": 1301800.0}, {"date": "2026-01-13", "close": 6.91, "volume": 1115848.0}, {"date": "2026-01-14", "close": 6.89, "volume": 783446.0}, {"date": "2026-01-15", "close": 7.09, "volume": 1216519.0}, {"date": "2026-01-16", "close": 7.17, "volume": 1503267.0}, {"date": "2026-01-20", "close": 6.86, "volume": 946537.0}, {"date": "2026-01-21", "close": 7.11, "volume": 823252.0}, {"date": "2026-01-22", "close": 7.16, "volume": 641672.0}, {"date": "2026-01-23", "close": 7.03, "volume": 587980.0}, {"date": "2026-01-26", "close": 6.96, "volume": 846336.0}, {"date": "2026-01-27", "close": 6.89, "volume": 534558.0}, {"date": "2026-01-28", "close": 6.85, "volume": 839563.0}, {"date": "2026-01-29", "close": 6.88, "volume": 736994.0}, {"date": "2026-01-30", "close": 6.86, "volume": 1023882.0}, {"date": "2026-02-02", "close": 6.99, "volume": 881607.0}, {"date": "2026-02-03", "close": 6.75, "volume": 1724603.0}, {"date": "2026-02-04", "close": 6.94, "volume": 2912362.0}, {"date": "2026-02-05", "close": 6.91, "volume": 1054531.0}, {"date": "2026-02-06", "close": 7.27, "volume": 1080613.0}, {"date": "2026-02-09", "close": 7.18, "volume": 913656.0}, {"date": "2026-02-10", "close": 7.38, "volume": 828189.0}, {"date": "2026-02-11", "close": 7.37, "volume": 891106.0}, {"date": "2026-02-12", "close": 7.11, "volume": 1018951.0}, {"date": "2026-02-13", "close": 7.1, "volume": 734852.0}, {"date": "2026-02-17", "close": 7.05, "volume": 1109103.0}, {"date": "2026-02-18", "close": 7.06, "volume": 814090.0}, {"date": "2026-02-19", "close": 7.08, "volume": 1021205.0}, {"date": "2026-02-20", "close": 7.21, "volume": 866148.0}, {"date": "2026-02-23", "close": 6.91, "volume": 995377.0}, {"date": "2026-02-24", "close": 6.97, "volume": 686250.0}, {"date": "2026-02-25", "close": 7.01, "volume": 1059797.0}, {"date": "2026-02-26", "close": 7.11, "volume": 881401.0}, {"date": "2026-02-27", "close": 6.96, "volume": 931899.0}, {"date": "2026-03-02", "close": 6.82, "volume": 802446.0}, {"date": "2026-03-03", "close": 6.63, "volume": 837757.0}, {"date": "2026-03-04", "close": 6.81, "volume": 1299980.0}, {"date": "2026-03-05", "close": 5.83, "volume": 4117162.0}, {"date": "2026-03-06", "close": 5.29, "volume": 2968691.0}, {"date": "2026-03-09", "close": 5.39, "volume": 4932212.0}, {"date": "2026-03-10", "close": 5.58, "volume": 2563826.0}, {"date": "2026-03-11", "close": 5.56, "volume": 2769597.0}, {"date": "2026-03-12", "close": 5.23, "volume": 3769286.0}, {"date": "2026-03-13", "close": 5.17, "volume": 2569720.0}, {"date": "2026-03-16", "close": 5.33, "volume": 2243682.0}, {"date": "2026-03-17", "close": 5.49, "volume": 1972257.0}, {"date": "2026-03-18", "close": 5.46, "volume": 1866488.0}, {"date": "2026-03-19", "close": 5.37, "volume": 1381480.0}, {"date": "2026-03-20", "close": 5.25, "volume": 2574726.0}, {"date": "2026-03-23", "close": 5.44, "volume": 1598598.0}, {"date": "2026-03-24", "close": 5.33, "volume": 1531233.0}, {"date": "2026-03-25", "close": 5.34, "volume": 1437081.0}, {"date": "2026-03-26", "close": 5.19, "volume": 1713816.0}, {"date": "2026-03-27", "close": 5.0, "volume": 2428643.0}, {"date": "2026-03-30", "close": 4.94, "volume": 1879745.0}, {"date": "2026-03-31", "close": 5.15, "volume": 1876269.0}, {"date": "2026-04-01", "close": 5.06, "volume": 1433743.0}, {"date": "2026-04-02", "close": 4.92, "volume": 1815304.0}, {"date": "2026-04-06", "close": 5.0, "volume": 1248422.0}, {"date": "2026-04-07", "close": 5.03, "volume": 2155235.0}, {"date": "2026-04-08", "close": 5.26, "volume": 1748387.0}, {"date": "2026-04-09", "close": 5.43, "volume": 924819.0}, {"date": "2026-04-10", "close": 5.39, "volume": 785842.0}, {"date": "2026-04-13", "close": 5.52, "volume": 862558.0}, {"date": "2026-04-14", "close": 5.6, "volume": 666448.0}, {"date": "2026-04-15", "close": 5.34, "volume": 1027096.0}, {"date": "2026-04-16", "close": 5.24, "volume": 1544743.0}, {"date": "2026-04-17", "close": 5.54, "volume": 1607887.0}, {"date": "2026-04-20", "close": 5.75, "volume": 2162342.0}, {"date": "2026-04-21", "close": 5.51, "volume": 733695.0}, {"date": "2026-04-22", "close": 5.48, "volume": 679678.0}, {"date": "2026-04-23", "close": 5.37, "volume": 714514.0}, {"date": "2026-04-24", "close": 5.44, "volume": 1335012.0}, {"date": "2026-04-27", "close": 5.45, "volume": 1584924.0}, {"date": "2026-04-28", "close": 5.43, "volume": 1360773.0}, {"date": "2026-04-29", "close": 5.21, "volume": 1661596.0}, {"date": "2026-04-30", "close": 5.2, "volume": 1830607.0}, {"date": "2026-05-01", "close": 5.15, "volume": 1543478.0}, {"date": "2026-05-04", "close": 4.93, "volume": 2257564.0}, {"date": "2026-05-05", "close": 5.08, "volume": 4272065.0}, {"date": "2026-05-06", "close": 5.3, "volume": 1360519.0}, {"date": "2026-05-07", "close": 5.23, "volume": 1115393.0}, {"date": "2026-05-08", "close": 5.21, "volume": 1005587.0}, {"date": "2026-05-11", "close": 5.08, "volume": 1382168.0}, {"date": "2026-05-12", "close": 4.96, "volume": 4010027.0}, {"date": "2026-05-13", "close": 5.09, "volume": 2186848.0}, {"date": "2026-05-14", "close": 5.0, "volume": 3348305.0}, {"date": "2026-05-15", "close": 4.81, "volume": 1990324.0}, {"date": "2026-05-18", "close": 4.88, "volume": 1786917.0}, {"date": "2026-05-19", "close": 4.74, "volume": 1490953.0}, {"date": "2026-05-20", "close": 5.03, "volume": 1653354.0}, {"date": "2026-05-21", "close": 5.13, "volume": 1646607.0}, {"date": "2026-05-22", "close": 5.2, "volume": 1997897.0}, {"date": "2026-05-26", "close": 5.31, "volume": 1263686.0}, {"date": "2026-05-27", "close": 5.29, "volume": 925525.0}, {"date": "2026-05-28", "close": 5.39, "volume": 1506014.0}, {"date": "2026-05-29", "close": 5.34, "volume": 1570494.0}, {"date": "2026-06-01", "close": 5.25, "volume": 1379890.0}, {"date": "2026-06-02", "close": 5.12, "volume": 1542460.0}, {"date": "2026-06-03", "close": 5.06, "volume": 1571940.0}, {"date": "2026-06-04", "close": 5.06, "volume": 2777320.0}, {"date": "2026-06-05", "close": 5.1, "volume": 1472809.0}, {"date": "2026-06-08", "close": 4.94, "volume": 2342144.0}, {"date": "2026-06-09", "close": 5.26, "volume": 3008159.0}, {"date": "2026-06-10", "close": 5.15, "volume": 1338772.0}, {"date": "2026-06-11", "close": 5.29, "volume": 2068652.0}, {"date": "2026-06-12", "close": 5.35, "volume": 2179857.0}, {"date": "2026-06-15", "close": 5.28, "volume": 1751536.0}, {"date": "2026-06-16", "close": 5.32, "volume": 2925663.0}, {"date": "2026-06-17", "close": 5.14, "volume": 2977498.0}, {"date": "2026-06-18", "close": 5.37, "volume": 2966141.0}, {"date": "2026-06-22", "close": 5.35, "volume": 3301722.0}, {"date": "2026-06-23", "close": 5.25, "volume": 1895056.0}, {"date": "2026-06-24", "close": 5.56, "volume": 2954545.0}, {"date": "2026-06-25", "close": 5.53, "volume": 1671559.0}, {"date": "2026-06-26", "close": 5.48, "volume": 3911412.0}, {"date": "2026-06-29", "close": 5.62, "volume": 1621650.0}, {"date": "2026-06-30", "close": 5.55, "volume": 884384.0}, {"date": "2026-07-01", "close": 5.42, "volume": 1313765.0}, {"date": "2026-07-02", "close": 5.35, "volume": 1237734.0}, {"date": "2026-07-06", "close": 5.29, "volume": 964684.0}, {"date": "2026-07-07", "close": 5.19, "volume": 1296199.0}, {"date": "2026-07-08", "close": 5.13, "volume": 1535627.0}, {"date": "2026-07-09", "close": 5.15, "volume": 1387710.0}, {"date": "2026-07-10", "close": 5.21, "volume": 1019745.0}, {"date": "2026-07-13", "close": 5.19, "volume": 1203416.0}, {"date": "2026-07-14", "close": 5.36, "volume": 1044834.0}, {"date": "2026-07-15", "close": 5.37, "volume": 839057.0}, {"date": "2026-07-16", "close": 5.46, "volume": 905855.0}, {"date": "2026-07-17", "close": 5.4, "volume": 1036906.0}, {"date": "2026-07-20", "close": 5.27, "volume": 784819.0}, {"date": "2026-07-21", "close": 5.3, "volume": 958427.0}, {"date": "2026-07-22", "close": 5.32, "volume": 807429.0}, {"date": "2026-07-23", "close": 5.26, "volume": 867010.0}, {"date": "2026-07-24", "close": 5.29, "volume": 1321102.0}, {"date": "2026-07-27", "close": 5.37, "volume": 715202.0}, {"date": "2026-07-28", "close": 5.37, "volume": 1116291.0}, {"date": "2026-07-29", "close": 5.15, "volume": 1222801.0}, {"date": "2026-07-30", "close": 5.09, "volume": 1305569.0}, {"date": "2026-07-31", "close": 5.13, "volume": 1119813.0}, {"date": "2026-08-03", "close": 5.42, "volume": 1277997.0}, {"date": "2026-08-04", "close": 5.65, "volume": 1383066.0}, {"date": "2026-08-05", "close": 5.64, "volume": 830962.0}, {"date": "2026-08-06", "close": 5.57, "volume": 1489482.0}, {"date": "2026-08-07", "close": 5.55, "volume": 2152220.0}, {"date": "2026-08-10", "close": 5.37, "volume": 1505469.0}, {"date": "2026-08-11", "close": 5.06, "volume": 3442771.0}, {"date": "2026-08-12", "close": 4.87, "volume": 2842368.0}, {"date": "2026-08-13", "close": 5.03, "volume": 2251306.0}, {"date": "2026-08-14", "close": 5.11, "volume": 1559239.0}, {"date": "2026-08-17", "close": 5.11, "volume": 1494172.0}, {"date": "2026-08-18", "close": 5.13, "volume": 1347695.0}, {"date": "2026-08-19", "close": 5.11, "volume": 1540156.0}, {"date": "2026-08-20", "close": 5.12, "volume": 1434765.0}, {"date": "2026-08-21", "close": 5.11, "volume": 1493161.0}, {"date": "2026-08-24", "close": 5.1, "volume": 1226395.0}, {"date": "2026-08-25", "close": 5.05, "volume": 1661951.0}, {"date": "2026-08-26", "close": 5.07, "volume": 1323472.0}, {"date": "2026-08-27", "close": 4.95, "volume": 1525854.0}, {"date": "2026-08-28", "close": 4.89, "volume": 1600704.0}, {"date": "2026-08-31", "close": 4.96, "volume": 2440899.0}, {"date": "2026-09-01", "close": 4.68, "volume": 3289340.0}, {"date": "2026-09-02", "close": 4.88, "volume": 2146109.0}, {"date": "2026-09-03", "close": 5.01, "volume": 2044021.0}, {"date": "2026-09-04", "close": 5.09, "volume": 1473415.0}, {"date": "2026-09-08", "close": 4.95, "volume": 1976537.0}, {"date": "2026-09-09", "close": 4.65, "volume": 1808861.0}, {"date": "2026-09-10", "close": 4.57, "volume": 2244815.0}, {"date": "2026-09-11", "close": 4.59, "volume": 1908742.0}, {"date": "2026-09-14", "close": 4.56, "volume": 2836359.0}, {"date": "2026-09-15", "close": 4.45, "volume": 1589078.0}, {"date": "2026-09-16", "close": 4.36, "volume": 2451790.0}, {"date": "2026-09-17", "close": 4.43, "volume": 2342035.0}, {"date": "2026-09-18", "close": 4.3, "volume": 5333205.0}, {"date": "2026-09-21", "close": 4.4, "volume": 4243406.0}, {"date": "2026-09-22", "close": 4.47, "volume": 2210213.0}, {"date": "2026-09-23", "close": 4.26, "volume": 2051643.0}, {"date": "2026-09-24", "close": 4.12, "volume": 1872796.0}, {"date": "2026-09-25", "close": 4.21, "volume": 2535147.0}, {"date": "2026-09-28", "close": 4.31, "volume": 3155676.0}, {"date": "2026-09-29", "close": 4.19, "volume": 1894574.0}, {"date": "2026-09-30", "close": 4.09, "volume": 2498500.0}, {"date": "2026-10-01", "close": 4.17, "volume": 1872849.0}, {"date": "2026-10-02", "close": 4.21, "volume": 1221477.0}, {"date": "2026-10-05", "close": 4.34, "volume": 1637921.0}, {"date": "2026-10-06", "close": 4.32, "volume": 1419026.0}, {"date": "2026-10-07", "close": 4.21, "volume": 1999880.0}, {"date": "2026-10-08", "close": 4.24, "volume": 2557582.0}], "refreshing": true}