{"ticker": "MNSO", "overview": {"cik": "1815846", "ticker": "MNSO", "name": "MINISO Group Holding Ltd", "industry": "Retail-Variety Stores", "country": "Cayman Islands", "sic": "5331", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091664", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-080956", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079051", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-06-29", "title": "FORM 20-F/A", "accession": "0001104659-26-078419", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076092", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001104659-26-074327", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001104659-26-072632", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001104659-26-071596", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001104659-26-070344", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069243", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069242", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001104659-26-069241", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068598", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066585", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001104659-26-060725", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057563", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "FORM 6-K", "accession": "0001104659-26-049046", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001104659-26-048172", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048167", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001104659-26-048153", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "FORM 6-K", "accession": "0001104659-26-046443", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041250", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001104659-26-038269", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001104659-26-037400", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034178", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 13802020.0, "sell_n": 0, "sell_sum": 0, "net": 13802020.0, "insiders": 2, "first_date": "2026-06-01", "last_date": "2026-06-01"}, "metrics": {"ticker": "MNSO", "has_prices": true, "as_of": "2026-08-07", "last": 12.55, "prev_close": 12.56, "change": -0.009999999999999787, "change_pct": -0.0007961783439490276, "session_volume": 347672.0, "vwap_5": 12.51662680593024, "vwap_20": 12.51493285911466, "vwap_60": 12.617382923526106, "vwap_250": 18.863113619719726, "high_52w": 21.87, "low_52w": 11.3, "avg_volume_20": 682441.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-069242", "src": "INSIDERS", "ticker": "MNSO", "cik": "1815846", "company": "MINISO Group Holding Ltd", "company_raw": "MINISO Group Holding Ltd", "who": "Guofu Ye", "who_key": "Ye Guofu", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6901010.0, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "Cayman Islands", "headline": "The CEO drops $6.9M on MNSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1815846/000110465926069242/0001104659-26-069242-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001104659-26-069243", "src": "INSIDERS", "ticker": "MNSO", "cik": "1815846", "company": "MINISO Group Holding Ltd", "company_raw": "MINISO Group Holding Ltd", "who": "Yunyun (Alice) Yang", "who_key": "Yang Yunyun (Alice)", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6901010.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "Cayman Islands", "headline": "President adds $6.9M of MNSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1815846/000110465926069243/0001104659-26-069243-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}], "recent_buys": [{"id": "0001104659-26-069243", "src": "INSIDERS", "ticker": "MNSO", "cik": "1815846", "company": "MINISO Group Holding Ltd", "company_raw": "MINISO Group Holding Ltd", "who": "Yunyun (Alice) Yang", "who_key": "Yang Yunyun (Alice)", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6901010.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "Cayman Islands", "headline": "President adds $6.9M of MNSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1815846/000110465926069243/0001104659-26-069243-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001104659-26-069242", "src": "INSIDERS", "ticker": "MNSO", "cik": "1815846", "company": "MINISO Group Holding Ltd", "company_raw": "MINISO Group Holding Ltd", "who": "Guofu Ye", "who_key": "Ye Guofu", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6901010.0, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "Cayman Islands", "headline": "The CEO drops $6.9M on MNSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1815846/000110465926069242/0001104659-26-069242-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}], "institutional": [], "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": "MINISO Group Holding Limited American Depositary Shares, each representing four Ordinary Shares", "new_value": "MINISO Group Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001815846", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001815846", "applied": 1, "detected_at": "2026-10-26T02:17:19.987201"}]}, "key_people": [{"who": "Guofu Ye", "who_key": "Ye Guofu", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6901010.0, "sold": 0, "net": 6901010.0, "trades": 1, "top_score": 71.1, "lean": "buying", "history": [{"action": "BUY", "amount": 6901010.0, "date": "2026-06-01", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1815846/000110465926069242/0001104659-26-069242-index.htm"}], "latest": {"action": "BUY", "amount": 6901010.0, "date": "2026-06-01", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1815846/000110465926069242/0001104659-26-069242-index.htm"}}, {"who": "Yunyun (Alice) Yang", "who_key": "Yang Yunyun (Alice)", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6901010.0, "sold": 0, "net": 6901010.0, "trades": 1, "top_score": 66.1, "lean": "buying", "history": [{"action": "BUY", "amount": 6901010.0, "date": "2026-06-01", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1815846/000110465926069243/0001104659-26-069243-index.htm"}], "latest": {"action": "BUY", "amount": 6901010.0, "date": "2026-06-01", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1815846/000110465926069243/0001104659-26-069243-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091664", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-080956", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079051", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-06-29", "title": "FORM 20-F/A", "accession": "0001104659-26-078419", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076092", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001104659-26-074327", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001104659-26-072632", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001104659-26-071596", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001104659-26-070344", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069243", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069242", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001104659-26-069241", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068598", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066585", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001104659-26-060725", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057563", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "FORM 6-K", "accession": "0001104659-26-049046", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001104659-26-048172", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048167", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001104659-26-048153", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "FORM 6-K", "accession": "0001104659-26-046443", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041250", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001104659-26-038269", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001104659-26-037400", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034178", "price_sensitive": true}], "performance": {"ticker": "MNSO", "has_prices": true, "summary": {"n": 2, "avg": -0.07243163340724307, "win_rate": 0.0, "best": -0.07243163340724307, "worst": -0.07243163340724307, "as_of": "2026-08-07"}, "buys": [{"who": "Yang Yunyun (Alice)", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 6901010.0, "date": "2026-06-01", "score": 66.1, "ref_price": 13.53, "return": -0.07243163340724307}, {"who": "Ye Guofu", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6901010.0, "date": "2026-06-01", "score": 71.1, "ref_price": 13.53, "return": -0.07243163340724307}]}, "price_series": [{"date": "2020-10-16", "close": 23.18, "volume": 7598618.0}, {"date": "2020-10-19", "close": 20.88, "volume": 4074151.0}, {"date": "2020-10-20", "close": 20.0, "volume": 2263556.0}, {"date": "2020-10-21", "close": 21.05, "volume": 2718086.0}, {"date": "2020-10-22", "close": 20.15, "volume": 700507.0}, {"date": "2020-10-23", "close": 19.42, "volume": 1367450.0}, {"date": "2020-10-26", "close": 18.45, "volume": 1881572.0}, {"date": "2020-10-27", "close": 19.04, "volume": 849992.0}, {"date": "2020-10-28", "close": 19.0, "volume": 1045038.0}, {"date": "2020-10-29", "close": 19.0, "volume": 893699.0}, {"date": "2020-10-30", "close": 19.1, "volume": 508621.0}, {"date": "2020-11-02", "close": 19.3, "volume": 881524.0}, {"date": "2020-11-03", "close": 20.24, "volume": 552307.0}, {"date": "2020-11-04", "close": 20.45, "volume": 882239.0}, {"date": "2020-11-05", "close": 20.39, "volume": 631325.0}, {"date": "2020-11-06", "close": 20.45, "volume": 449086.0}, {"date": "2020-11-09", "close": 22.91, "volume": 3168764.0}, {"date": "2020-11-10", "close": 21.07, "volume": 1491005.0}, {"date": "2020-11-11", "close": 20.72, "volume": 697823.0}, {"date": "2020-11-12", "close": 20.03, "volume": 937572.0}, {"date": "2020-11-13", "close": 20.11, "volume": 576273.0}, {"date": "2020-11-16", "close": 20.46, "volume": 803236.0}, {"date": "2020-11-17", "close": 20.0, "volume": 414933.0}, {"date": "2020-11-18", "close": 19.95, "volume": 412890.0}, {"date": "2020-11-19", "close": 19.73, "volume": 404960.0}, {"date": "2020-11-20", "close": 19.01, "volume": 593591.0}, {"date": "2020-11-23", "close": 18.37, "volume": 691707.0}, {"date": "2020-11-24", "close": 18.02, "volume": 1027102.0}, {"date": "2020-11-25", "close": 20.0, "volume": 1653190.0}, {"date": "2020-11-27", "close": 20.1, "volume": 1114854.0}, {"date": "2020-11-30", "close": 19.94, "volume": 332770.0}, {"date": "2020-12-01", "close": 20.1, "volume": 582760.0}, {"date": "2020-12-02", "close": 19.7, "volume": 260149.0}, {"date": "2020-12-03", "close": 19.94, "volume": 387888.0}, {"date": "2020-12-04", "close": 21.96, "volume": 878346.0}, {"date": "2020-12-07", "close": 20.3, "volume": 732443.0}, {"date": "2020-12-08", "close": 20.79, "volume": 784897.0}, {"date": "2020-12-09", "close": 20.93, "volume": 876504.0}, {"date": "2020-12-10", "close": 21.94, "volume": 1758760.0}, {"date": "2020-12-11", "close": 22.84, "volume": 837011.0}, {"date": "2020-12-14", "close": 22.17, "volume": 894795.0}, {"date": "2020-12-15", "close": 23.18, "volume": 1327164.0}, {"date": "2020-12-16", "close": 22.99, "volume": 1380736.0}, {"date": "2020-12-17", "close": 24.2, "volume": 2162962.0}, {"date": "2020-12-18", "close": 23.9, "volume": 2643674.0}, {"date": "2020-12-21", "close": 27.85, "volume": 2623846.0}, {"date": "2020-12-22", "close": 27.74, "volume": 1787514.0}, {"date": "2020-12-23", "close": 29.54, "volume": 1786359.0}, {"date": "2020-12-24", "close": 31.04, "volume": 1001940.0}, {"date": "2020-12-28", "close": 25.63, "volume": 2710064.0}, {"date": "2020-12-29", "close": 26.68, "volume": 937491.0}, {"date": "2020-12-30", "close": 26.37, "volume": 1367895.0}, {"date": "2020-12-31", "close": 26.39, "volume": 679405.0}, {"date": "2021-01-04", "close": 25.42, "volume": 942361.0}, {"date": "2021-01-05", "close": 26.74, "volume": 547487.0}, {"date": "2021-01-06", "close": 29.0, "volume": 1503043.0}, {"date": "2021-01-07", "close": 28.5, "volume": 1907682.0}, {"date": "2021-01-08", "close": 27.9, "volume": 893410.0}, {"date": "2021-01-11", "close": 29.05, "volume": 1217957.0}, {"date": "2021-01-12", "close": 31.09, "volume": 1848762.0}, {"date": "2021-01-13", "close": 30.59, "volume": 1442519.0}, {"date": "2021-01-14", "close": 29.48, "volume": 772889.0}, {"date": "2021-01-15", "close": 28.59, "volume": 757607.0}, {"date": "2021-01-19", "close": 30.32, "volume": 852338.0}, {"date": "2021-01-20", "close": 32.14, "volume": 1326416.0}, {"date": "2021-01-21", "close": 30.33, "volume": 1392262.0}, {"date": "2021-01-22", "close": 30.38, "volume": 1066488.0}, {"date": "2021-01-25", "close": 33.99, "volume": 2351125.0}, {"date": "2021-01-26", "close": 30.79, "volume": 1108957.0}, {"date": "2021-01-27", "close": 29.31, "volume": 1693896.0}, {"date": "2021-01-28", "close": 31.02, "volume": 864208.0}, {"date": "2021-01-29", "close": 31.5, "volume": 489741.0}, {"date": "2021-02-01", "close": 31.21, "volume": 792450.0}, {"date": "2021-02-02", "close": 30.04, "volume": 692159.0}, {"date": "2021-02-03", "close": 31.12, "volume": 663722.0}, {"date": "2021-02-04", "close": 30.43, "volume": 509576.0}, {"date": "2021-02-05", "close": 30.3, "volume": 676946.0}, {"date": "2021-02-08", "close": 34.77, "volume": 1100069.0}, {"date": "2021-02-09", "close": 34.1, "volume": 712112.0}, {"date": "2021-02-10", "close": 32.59, "volume": 904022.0}, {"date": "2021-02-11", "close": 32.25, "volume": 381197.0}, {"date": "2021-02-12", "close": 33.64, "volume": 264582.0}, {"date": "2021-02-16", "close": 33.05, "volume": 739921.0}, {"date": "2021-02-17", "close": 33.39, "volume": 561574.0}, {"date": "2021-02-18", "close": 31.75, "volume": 843532.0}, {"date": "2021-02-19", "close": 29.54, "volume": 994305.0}, {"date": "2021-02-22", "close": 30.37, "volume": 809906.0}, {"date": "2021-02-23", "close": 29.71, "volume": 890138.0}, {"date": "2021-02-24", "close": 28.09, "volume": 1129617.0}, {"date": "2021-02-25", "close": 27.18, "volume": 1638229.0}, {"date": "2021-02-26", "close": 26.67, "volume": 953195.0}, {"date": "2021-03-01", "close": 28.05, "volume": 1061623.0}, {"date": "2021-03-02", "close": 28.59, "volume": 807699.0}, {"date": "2021-03-03", "close": 29.2, "volume": 1098993.0}, {"date": "2021-03-04", "close": 27.88, "volume": 1890904.0}, {"date": "2021-03-05", "close": 26.7, "volume": 1442657.0}, {"date": "2021-03-08", "close": 22.93, "volume": 1327169.0}, {"date": "2021-03-09", "close": 24.59, "volume": 739226.0}, {"date": "2021-03-10", "close": 24.26, "volume": 766957.0}, {"date": "2021-03-11", "close": 24.4, "volume": 1098335.0}, {"date": "2021-03-12", "close": 25.0, "volume": 492077.0}, {"date": "2021-03-15", "close": 24.81, "volume": 808576.0}, {"date": "2021-03-16", "close": 24.31, "volume": 474991.0}, {"date": "2021-03-17", "close": 24.0, "volume": 664837.0}, {"date": "2021-03-18", "close": 24.09, "volume": 582601.0}, {"date": "2021-03-19", "close": 23.67, "volume": 812712.0}, {"date": "2021-03-22", "close": 22.92, "volume": 774303.0}, {"date": "2021-03-23", "close": 21.69, "volume": 938571.0}, {"date": "2021-03-24", "close": 21.2, "volume": 1245845.0}, {"date": "2021-03-25", "close": 20.75, "volume": 453015.0}, {"date": "2021-03-26", "close": 21.53, "volume": 2871184.0}, {"date": "2021-03-29", "close": 22.48, "volume": 1413306.0}, {"date": "2021-03-30", "close": 22.54, "volume": 1099640.0}, {"date": "2021-03-31", "close": 24.02, "volume": 952367.0}, {"date": "2021-04-01", "close": 24.07, "volume": 506393.0}, {"date": "2021-04-05", "close": 24.9, "volume": 1090531.0}, {"date": "2021-04-06", "close": 24.91, "volume": 1263963.0}, {"date": "2021-04-07", "close": 25.43, "volume": 422833.0}, {"date": "2021-04-08", "close": 24.89, "volume": 672590.0}, {"date": "2021-04-09", "close": 24.69, "volume": 1169775.0}, {"date": "2021-04-12", "close": 24.95, "volume": 500086.0}, {"date": "2021-04-13", "close": 27.36, "volume": 540628.0}, {"date": "2021-04-14", "close": 27.21, "volume": 514709.0}, {"date": "2021-04-15", "close": 26.05, "volume": 532795.0}, {"date": "2021-04-16", "close": 24.84, "volume": 423815.0}, {"date": "2021-04-19", "close": 24.57, "volume": 197818.0}, {"date": "2021-04-20", "close": 23.98, "volume": 558266.0}, {"date": "2021-04-21", "close": 26.08, "volume": 671629.0}, {"date": "2021-04-22", "close": 26.8, "volume": 311689.0}, {"date": "2021-04-23", "close": 27.44, "volume": 176146.0}, {"date": "2021-04-26", "close": 27.39, "volume": 642570.0}, {"date": "2021-04-27", "close": 27.84, "volume": 179139.0}, {"date": "2021-04-28", "close": 27.53, "volume": 919059.0}, {"date": "2021-04-29", "close": 26.44, "volume": 316672.0}, {"date": "2021-04-30", "close": 26.9, "volume": 158320.0}, {"date": "2021-05-03", "close": 27.07, "volume": 166873.0}, {"date": "2021-05-04", "close": 26.43, "volume": 226377.0}, {"date": "2021-05-05", "close": 25.26, "volume": 209766.0}, {"date": "2021-05-06", "close": 25.85, "volume": 662915.0}, {"date": "2021-05-07", "close": 24.68, "volume": 208261.0}, {"date": "2021-05-10", "close": 22.91, "volume": 2054408.0}, {"date": "2021-05-11", "close": 24.01, "volume": 490011.0}, {"date": "2021-05-12", "close": 23.0, "volume": 364160.0}, {"date": "2021-05-13", "close": 22.75, "volume": 283587.0}, {"date": "2021-05-14", "close": 24.26, "volume": 271074.0}, {"date": "2021-05-17", "close": 23.52, "volume": 163999.0}, {"date": "2021-05-18", "close": 22.82, "volume": 338564.0}, {"date": "2021-05-19", "close": 23.5, "volume": 710969.0}, {"date": "2021-05-20", "close": 23.72, "volume": 184254.0}, {"date": "2021-05-21", "close": 23.76, "volume": 379376.0}, {"date": "2021-05-24", "close": 24.99, "volume": 773753.0}, {"date": "2021-05-25", "close": 23.74, "volume": 627448.0}, {"date": "2021-05-26", "close": 23.49, "volume": 573120.0}, {"date": "2021-05-27", "close": 21.86, "volume": 2799469.0}, {"date": "2021-05-28", "close": 21.08, "volume": 2947104.0}, {"date": "2021-06-01", "close": 22.46, "volume": 3457992.0}, {"date": "2021-06-02", "close": 22.4, "volume": 639674.0}, {"date": "2021-06-03", "close": 22.11, "volume": 766151.0}, {"date": "2021-06-04", "close": 21.94, "volume": 338146.0}, {"date": "2021-06-07", "close": 21.64, "volume": 219750.0}, {"date": "2021-06-08", "close": 22.64, "volume": 529235.0}, {"date": "2021-06-09", "close": 23.37, "volume": 1212094.0}, {"date": "2021-06-10", "close": 23.31, "volume": 590720.0}, {"date": "2021-06-11", "close": 23.51, "volume": 493424.0}, {"date": "2021-06-14", "close": 23.62, "volume": 416857.0}, {"date": "2021-06-15", "close": 23.19, "volume": 427194.0}, {"date": "2021-06-16", "close": 22.96, "volume": 537391.0}, {"date": "2021-06-17", "close": 22.6, "volume": 433928.0}, {"date": "2021-06-18", "close": 22.9, "volume": 4522554.0}, {"date": "2021-06-21", "close": 22.09, "volume": 311156.0}, {"date": "2021-06-22", "close": 21.49, "volume": 421715.0}, {"date": "2021-06-23", "close": 20.91, "volume": 643696.0}, {"date": "2021-06-24", "close": 21.0, "volume": 985986.0}, {"date": "2021-06-25", "close": 20.85, "volume": 2347594.0}, {"date": "2021-06-28", "close": 21.08, "volume": 1024995.0}, {"date": "2021-06-29", "close": 20.43, "volume": 928028.0}, {"date": "2021-06-30", "close": 20.79, "volume": 507262.0}, {"date": "2021-07-01", "close": 20.04, "volume": 185864.0}, {"date": "2021-07-02", "close": 19.43, "volume": 268056.0}, {"date": "2021-07-06", "close": 19.51, "volume": 416057.0}, {"date": "2021-07-07", "close": 18.19, "volume": 502802.0}, {"date": "2021-07-08", "close": 17.56, "volume": 886468.0}, {"date": "2021-07-09", "close": 18.11, "volume": 426175.0}, {"date": "2021-07-12", "close": 18.74, "volume": 486917.0}, {"date": "2021-07-13", "close": 18.92, "volume": 541795.0}, {"date": "2021-07-14", "close": 18.51, "volume": 796167.0}, {"date": "2021-07-15", "close": 17.56, "volume": 524649.0}, {"date": "2021-07-16", "close": 17.35, "volume": 745384.0}, {"date": "2021-07-19", "close": 17.25, "volume": 601965.0}, {"date": "2021-07-20", "close": 17.81, "volume": 554083.0}, {"date": "2021-07-21", "close": 18.23, "volume": 321838.0}, {"date": "2021-07-22", "close": 17.91, "volume": 213337.0}, {"date": "2021-07-23", "close": 17.16, "volume": 1176235.0}, {"date": "2021-07-26", "close": 16.93, "volume": 1148690.0}, {"date": "2021-07-27", "close": 15.01, "volume": 2368493.0}, {"date": "2021-07-28", "close": 17.68, "volume": 1177872.0}, {"date": "2021-07-29", "close": 16.9, "volume": 672036.0}, {"date": "2021-07-30", "close": 16.89, "volume": 401830.0}, {"date": "2021-08-02", "close": 16.97, "volume": 332571.0}, {"date": "2021-08-03", "close": 16.49, "volume": 467583.0}, {"date": "2021-08-04", "close": 16.45, "volume": 188766.0}, {"date": "2021-08-05", "close": 15.95, "volume": 225918.0}, {"date": "2021-08-06", "close": 15.81, "volume": 622180.0}, {"date": "2021-08-09", "close": 15.36, "volume": 898342.0}, {"date": "2021-08-10", "close": 15.73, "volume": 647515.0}, {"date": "2021-08-11", "close": 14.56, "volume": 600531.0}, {"date": "2021-08-12", "close": 14.1, "volume": 367136.0}, {"date": "2021-08-13", "close": 13.79, "volume": 221934.0}, {"date": "2021-08-16", "close": 13.07, "volume": 376005.0}, {"date": "2021-08-17", "close": 13.03, "volume": 788333.0}, {"date": "2021-08-18", "close": 13.11, "volume": 1521384.0}, {"date": "2021-08-19", "close": 12.96, "volume": 1678602.0}, {"date": "2021-08-20", "close": 12.4, "volume": 433504.0}, {"date": "2021-08-23", "close": 12.85, "volume": 968441.0}, {"date": "2021-08-24", "close": 13.49, "volume": 808577.0}, {"date": "2021-08-25", "close": 13.84, "volume": 406338.0}, {"date": "2021-08-26", "close": 13.35, "volume": 280376.0}, {"date": "2021-08-27", "close": 13.33, "volume": 481537.0}, {"date": "2021-08-30", "close": 13.21, "volume": 192078.0}, {"date": "2021-08-31", "close": 13.52, "volume": 318829.0}, {"date": "2021-09-01", "close": 14.05, "volume": 383398.0}, {"date": "2021-09-02", "close": 14.12, "volume": 404235.0}, {"date": "2021-09-03", "close": 13.42, "volume": 969448.0}, {"date": "2021-09-07", "close": 13.99, "volume": 252601.0}, {"date": "2021-09-08", "close": 14.02, "volume": 407283.0}, {"date": "2021-09-09", "close": 13.89, "volume": 288951.0}, {"date": "2021-09-10", "close": 13.7, "volume": 179022.0}, {"date": "2021-09-13", "close": 13.38, "volume": 290600.0}, {"date": "2021-09-14", "close": 13.11, "volume": 400382.0}, {"date": "2021-09-15", "close": 13.08, "volume": 579644.0}, {"date": "2021-09-16", "close": 12.98, "volume": 218835.0}, {"date": "2021-09-17", "close": 13.13, "volume": 514975.0}, {"date": "2021-09-20", "close": 13.06, "volume": 342634.0}, {"date": "2021-09-21", "close": 13.08, "volume": 198492.0}, {"date": "2021-09-22", "close": 13.72, "volume": 331334.0}, {"date": "2021-09-23", "close": 13.89, "volume": 419913.0}, {"date": "2021-09-24", "close": 13.42, "volume": 207255.0}, {"date": "2021-09-27", "close": 14.11, "volume": 328308.0}, {"date": "2021-09-28", "close": 13.94, "volume": 183853.0}, {"date": "2021-09-29", "close": 14.57, "volume": 817919.0}, {"date": "2021-09-30", "close": 15.24, "volume": 769526.0}, {"date": "2021-10-01", "close": 15.58, "volume": 457998.0}, {"date": "2021-10-04", "close": 15.69, "volume": 576700.0}, {"date": "2021-10-05", "close": 15.36, "volume": 465294.0}, {"date": "2021-10-06", "close": 15.15, "volume": 301280.0}, {"date": "2021-10-07", "close": 15.99, "volume": 661552.0}, {"date": "2021-10-08", "close": 16.23, "volume": 609383.0}, {"date": "2021-10-11", "close": 15.74, "volume": 187605.0}, {"date": "2021-10-12", "close": 15.11, "volume": 429767.0}, {"date": "2021-10-13", "close": 16.26, "volume": 281569.0}, {"date": "2021-10-14", "close": 16.59, "volume": 574124.0}, {"date": "2021-10-15", "close": 16.27, "volume": 248216.0}, {"date": "2021-10-18", "close": 15.89, "volume": 253467.0}, {"date": "2021-10-19", "close": 16.2, "volume": 328569.0}, {"date": "2021-10-20", "close": 16.33, "volume": 270258.0}, {"date": "2021-10-21", "close": 16.12, "volume": 159857.0}, {"date": "2021-10-22", "close": 16.24, "volume": 146230.0}, {"date": "2021-10-25", "close": 16.63, "volume": 226877.0}, {"date": "2021-10-26", "close": 15.98, "volume": 361504.0}, {"date": "2021-10-27", "close": 15.49, "volume": 139002.0}, {"date": "2021-10-28", "close": 15.56, "volume": 172111.0}, {"date": "2021-10-29", "close": 15.01, "volume": 166785.0}, {"date": "2021-11-01", "close": 15.59, "volume": 624075.0}, {"date": "2021-11-02", "close": 16.03, "volume": 271371.0}, {"date": "2021-11-03", "close": 16.53, "volume": 368868.0}, {"date": "2021-11-04", "close": 16.72, "volume": 788416.0}, {"date": "2021-11-05", "close": 16.42, "volume": 793331.0}, {"date": "2021-11-08", "close": 16.0, "volume": 271403.0}, {"date": "2021-11-09", "close": 16.1, "volume": 176553.0}, {"date": "2021-11-10", "close": 16.14, "volume": 211865.0}, {"date": "2021-11-11", "close": 16.94, "volume": 307823.0}, {"date": "2021-11-12", "close": 16.73, "volume": 273721.0}, {"date": "2021-11-15", "close": 16.5, "volume": 411409.0}, {"date": "2021-11-16", "close": 16.5, "volume": 545104.0}, {"date": "2021-11-17", "close": 16.15, "volume": 274840.0}, {"date": "2021-11-18", "close": 15.85, "volume": 746998.0}, {"date": "2021-11-19", "close": 14.08, "volume": 1415930.0}, {"date": "2021-11-22", "close": 14.35, "volume": 1016681.0}, {"date": "2021-11-23", "close": 13.44, "volume": 397557.0}, {"date": "2021-11-24", "close": 13.82, "volume": 464106.0}, {"date": "2021-11-26", "close": 13.02, "volume": 631209.0}, {"date": "2021-11-29", "close": 13.7, "volume": 772868.0}, {"date": "2021-11-30", "close": 13.3, "volume": 303646.0}, {"date": "2021-12-01", "close": 13.05, "volume": 392948.0}, {"date": "2021-12-02", "close": 11.94, "volume": 809869.0}, {"date": "2021-12-03", "close": 10.61, "volume": 967302.0}, {"date": "2021-12-06", "close": 11.26, "volume": 567949.0}, {"date": "2021-12-07", "close": 11.08, "volume": 676961.0}, {"date": "2021-12-08", "close": 11.47, "volume": 1470506.0}, {"date": "2021-12-09", "close": 10.97, "volume": 645125.0}, {"date": "2021-12-10", "close": 11.63, "volume": 1563166.0}, {"date": "2021-12-13", "close": 10.74, "volume": 749720.0}, {"date": "2021-12-14", "close": 10.3, "volume": 657606.0}, {"date": "2021-12-15", "close": 10.32, "volume": 799333.0}, {"date": "2021-12-16", "close": 10.11, "volume": 1063952.0}, {"date": "2021-12-17", "close": 9.88, "volume": 2940152.0}, {"date": "2021-12-20", "close": 9.48, "volume": 899711.0}, {"date": "2021-12-21", "close": 10.32, "volume": 2056354.0}, {"date": "2021-12-22", "close": 9.91, "volume": 1012154.0}, {"date": "2021-12-23", "close": 10.07, "volume": 2091413.0}, {"date": "2021-12-27", "close": 9.88, "volume": 275039.0}, {"date": "2021-12-28", "close": 9.83, "volume": 2090138.0}, {"date": "2021-12-29", "close": 9.32, "volume": 815219.0}, {"date": "2021-12-30", "close": 10.24, "volume": 783361.0}, {"date": "2021-12-31", "close": 10.34, "volume": 650139.0}, {"date": "2022-01-03", "close": 10.31, "volume": 477312.0}, {"date": "2022-01-04", "close": 10.1, "volume": 308926.0}, {"date": "2022-01-05", "close": 9.79, "volume": 240481.0}, {"date": "2022-01-06", "close": 10.09, "volume": 279578.0}, {"date": "2022-01-07", "close": 10.5, "volume": 1082432.0}, {"date": "2022-01-10", "close": 9.99, "volume": 408930.0}, {"date": "2022-01-11", "close": 10.24, "volume": 322945.0}, {"date": "2022-01-12", "close": 10.16, "volume": 205600.0}, {"date": "2022-01-13", "close": 9.55, "volume": 333311.0}, {"date": "2022-01-14", "close": 9.55, "volume": 321040.0}, {"date": "2022-01-18", "close": 9.72, "volume": 620573.0}, {"date": "2022-01-19", "close": 9.66, "volume": 480757.0}, {"date": "2022-01-20", "close": 10.15, "volume": 619026.0}, {"date": "2022-01-21", "close": 9.83, "volume": 391515.0}, {"date": "2022-01-24", "close": 10.26, "volume": 635559.0}, {"date": "2022-01-25", "close": 9.78, "volume": 369608.0}, {"date": "2022-01-26", "close": 9.07, "volume": 459357.0}, {"date": "2022-01-27", "close": 9.03, "volume": 322140.0}, {"date": "2022-01-28", "close": 9.33, "volume": 161877.0}, {"date": "2022-01-31", "close": 10.15, "volume": 663970.0}, {"date": "2022-02-01", "close": 9.97, "volume": 122702.0}, {"date": "2022-02-02", "close": 9.46, "volume": 122027.0}, {"date": "2022-02-03", "close": 9.21, "volume": 182332.0}, {"date": "2022-02-04", "close": 9.43, "volume": 226014.0}, {"date": "2022-02-07", "close": 9.22, "volume": 192529.0}, {"date": "2022-02-08", "close": 9.5, "volume": 686149.0}, {"date": "2022-02-09", "close": 9.98, "volume": 201719.0}, {"date": "2022-02-10", "close": 9.85, "volume": 391906.0}, {"date": "2022-02-11", "close": 9.71, "volume": 229740.0}, {"date": "2022-02-14", "close": 9.41, "volume": 1067828.0}, {"date": "2022-02-15", "close": 9.86, "volume": 1179496.0}, {"date": "2022-02-16", "close": 10.11, "volume": 420155.0}, {"date": "2022-02-17", "close": 9.92, "volume": 713324.0}, {"date": "2022-02-18", "close": 10.0, "volume": 191283.0}, {"date": "2022-02-22", "close": 9.6, "volume": 515192.0}, {"date": "2022-02-23", "close": 8.08, "volume": 826088.0}, {"date": "2022-02-24", "close": 8.67, "volume": 633805.0}, {"date": "2022-02-25", "close": 8.73, "volume": 409400.0}, {"date": "2022-02-28", "close": 8.73, "volume": 726009.0}, {"date": "2022-03-01", "close": 8.85, "volume": 857125.0}, {"date": "2022-03-02", "close": 8.78, "volume": 473704.0}, {"date": "2022-03-03", "close": 9.96, "volume": 1057162.0}, {"date": "2022-03-04", "close": 9.2, "volume": 963945.0}, {"date": "2022-03-07", "close": 8.75, "volume": 716693.0}, {"date": "2022-03-08", "close": 8.63, "volume": 955942.0}, {"date": "2022-03-09", "close": 9.71, "volume": 540097.0}, {"date": "2022-03-10", "close": 9.3, "volume": 810610.0}, {"date": "2022-03-11", "close": 7.33, "volume": 1171774.0}, {"date": "2022-03-14", "close": 6.48, "volume": 2567618.0}, {"date": "2022-03-15", "close": 7.19, "volume": 1776861.0}, {"date": "2022-03-16", "close": 7.99, "volume": 976182.0}, {"date": "2022-03-17", "close": 8.4, "volume": 330443.0}, {"date": "2022-03-18", "close": 9.0, "volume": 812886.0}, {"date": "2022-03-21", "close": 8.32, "volume": 327539.0}, {"date": "2022-03-22", "close": 8.87, "volume": 353831.0}, {"date": "2022-03-23", "close": 8.66, "volume": 404022.0}, {"date": "2022-03-24", "close": 8.36, "volume": 166563.0}, {"date": "2022-03-25", "close": 8.02, "volume": 175404.0}, {"date": "2022-03-28", "close": 7.88, "volume": 348703.0}, {"date": "2022-03-29", "close": 8.69, "volume": 1214872.0}, {"date": "2022-03-30", "close": 8.09, "volume": 379016.0}, {"date": "2022-03-31", "close": 7.8, "volume": 626966.0}, {"date": "2022-04-01", "close": 8.17, "volume": 525071.0}, {"date": "2022-04-04", "close": 8.63, "volume": 1252497.0}, {"date": "2022-04-05", "close": 8.29, "volume": 1583403.0}, {"date": "2022-04-06", "close": 7.86, "volume": 434964.0}, {"date": "2022-04-07", "close": 7.95, "volume": 904570.0}, {"date": "2022-04-08", "close": 7.86, "volume": 404654.0}, {"date": "2022-04-11", "close": 7.66, "volume": 368071.0}, {"date": "2022-04-12", "close": 7.82, "volume": 385673.0}, {"date": "2022-04-13", "close": 8.26, "volume": 405500.0}, {"date": "2022-04-14", "close": 8.1, "volume": 362813.0}, {"date": "2022-04-18", "close": 7.76, "volume": 494282.0}, {"date": "2022-04-19", "close": 8.19, "volume": 390845.0}, {"date": "2022-04-20", "close": 7.98, "volume": 474766.0}, {"date": "2022-04-21", "close": 7.34, "volume": 985780.0}, {"date": "2022-04-22", "close": 7.6, "volume": 397175.0}, {"date": "2022-04-25", "close": 7.35, "volume": 437916.0}, {"date": "2022-04-26", "close": 7.09, "volume": 301568.0}, {"date": "2022-04-27", "close": 7.39, "volume": 350527.0}, {"date": "2022-04-28", "close": 7.44, "volume": 244704.0}, {"date": "2022-04-29", "close": 7.35, "volume": 633602.0}, {"date": "2022-05-02", "close": 7.66, "volume": 496263.0}, {"date": "2022-05-03", "close": 7.54, "volume": 472001.0}, {"date": "2022-05-04", "close": 7.27, "volume": 541472.0}, {"date": "2022-05-05", "close": 6.91, "volume": 181572.0}, {"date": "2022-05-06", "close": 6.04, "volume": 638013.0}, {"date": "2022-05-09", "close": 5.62, "volume": 441166.0}, {"date": "2022-05-10", "close": 5.54, "volume": 218148.0}, {"date": "2022-05-11", "close": 5.31, "volume": 500000.0}, {"date": "2022-05-12", "close": 5.3, "volume": 270685.0}, {"date": "2022-05-13", "close": 5.48, "volume": 402302.0}, {"date": "2022-05-16", "close": 5.67, "volume": 1972757.0}, {"date": "2022-05-17", "close": 5.75, "volume": 303198.0}, {"date": "2022-05-18", "close": 5.55, "volume": 326362.0}, {"date": "2022-05-19", "close": 5.56, "volume": 364225.0}, {"date": "2022-05-20", "close": 5.25, "volume": 712414.0}, {"date": "2022-05-23", "close": 5.41, "volume": 404397.0}, {"date": "2022-05-24", "close": 5.29, "volume": 364698.0}, {"date": "2022-05-25", "close": 5.31, "volume": 233914.0}, {"date": "2022-05-26", "close": 5.54, "volume": 1472422.0}, {"date": "2022-05-27", "close": 5.73, "volume": 190323.0}, {"date": "2022-05-31", "close": 5.5, "volume": 1207649.0}, {"date": "2022-06-01", "close": 5.17, "volume": 321964.0}, {"date": "2022-06-02", "close": 5.35, "volume": 472196.0}, {"date": "2022-06-03", "close": 5.18, "volume": 189138.0}, {"date": "2022-06-06", "close": 5.41, "volume": 814972.0}, {"date": "2022-06-07", "close": 5.44, "volume": 1014411.0}, {"date": "2022-06-08", "close": 6.9, "volume": 4066807.0}, {"date": "2022-06-09", "close": 5.8, "volume": 1391790.0}, {"date": "2022-06-10", "close": 5.99, "volume": 1125198.0}, {"date": "2022-06-13", "close": 5.64, "volume": 673198.0}, {"date": "2022-06-14", "close": 6.24, "volume": 1757163.0}, {"date": "2022-06-15", "close": 6.42, "volume": 568877.0}, {"date": "2022-06-16", "close": 6.3, "volume": 254071.0}, {"date": "2022-06-17", "close": 7.67, "volume": 2627256.0}, {"date": "2022-06-21", "close": 8.2, "volume": 1839548.0}, {"date": "2022-06-22", "close": 7.94, "volume": 1595625.0}, {"date": "2022-06-23", "close": 8.24, "volume": 919817.0}, {"date": "2022-06-24", "close": 8.77, "volume": 1960652.0}, {"date": "2022-06-27", "close": 8.75, "volume": 3709740.0}, {"date": "2022-06-28", "close": 8.72, "volume": 1936214.0}, {"date": "2022-06-29", "close": 7.79, "volume": 1545324.0}, {"date": "2022-06-30", "close": 7.85, "volume": 1986234.0}, {"date": "2022-07-01", "close": 7.93, "volume": 723375.0}, {"date": "2022-07-05", "close": 7.25, "volume": 2575748.0}, {"date": "2022-07-06", "close": 7.78, "volume": 2276850.0}, {"date": "2022-07-07", "close": 7.5, "volume": 2101292.0}, {"date": "2022-07-08", "close": 7.36, "volume": 384054.0}, {"date": "2022-07-11", "close": 6.87, "volume": 523385.0}, {"date": "2022-07-12", "close": 6.86, "volume": 1648372.0}, {"date": "2022-07-13", "close": 6.65, "volume": 1349280.0}, {"date": "2022-07-14", "close": 6.59, "volume": 912349.0}, {"date": "2022-07-15", "close": 7.1, "volume": 992912.0}, {"date": "2022-07-18", "close": 7.22, "volume": 775708.0}, {"date": "2022-07-19", "close": 7.25, "volume": 712369.0}, {"date": "2022-07-20", "close": 7.52, "volume": 481958.0}, {"date": "2022-07-21", "close": 7.4, "volume": 531866.0}, {"date": "2022-07-22", "close": 7.17, "volume": 545754.0}, {"date": "2022-07-25", "close": 7.21, "volume": 264161.0}, {"date": "2022-07-26", "close": 6.13, "volume": 2964166.0}, {"date": "2022-07-27", "close": 5.66, "volume": 2800985.0}, {"date": "2022-07-28", "close": 5.87, "volume": 2216568.0}, {"date": "2022-07-29", "close": 5.87, "volume": 1125893.0}, {"date": "2022-08-01", "close": 5.72, "volume": 693284.0}, {"date": "2022-08-02", "close": 5.96, "volume": 612679.0}, {"date": "2022-08-03", "close": 6.39, "volume": 864664.0}, {"date": "2022-08-04", "close": 6.89, "volume": 813346.0}, {"date": "2022-08-05", "close": 6.76, "volume": 540121.0}, {"date": "2022-08-08", "close": 6.67, "volume": 621736.0}, {"date": "2022-08-09", "close": 6.27, "volume": 543619.0}, {"date": "2022-08-10", "close": 5.98, "volume": 550643.0}, {"date": "2022-08-11", "close": 5.99, "volume": 294150.0}, {"date": "2022-08-12", "close": 5.96, "volume": 185406.0}, {"date": "2022-08-15", "close": 6.11, "volume": 335412.0}, {"date": "2022-08-16", "close": 6.0, "volume": 502949.0}, {"date": "2022-08-17", "close": 5.99, "volume": 382150.0}, {"date": "2022-08-18", "close": 5.97, "volume": 324255.0}, {"date": "2022-08-19", "close": 5.8, "volume": 391207.0}, {"date": "2022-08-22", "close": 5.9, "volume": 280027.0}, {"date": "2022-08-23", "close": 6.0, "volume": 456492.0}, {"date": "2022-08-24", "close": 6.1, "volume": 875870.0}, {"date": "2022-08-25", "close": 6.94, "volume": 1816172.0}, {"date": "2022-08-26", "close": 6.73, "volume": 1423003.0}, {"date": "2022-08-29", "close": 7.01, "volume": 1284582.0}, {"date": "2022-08-30", "close": 6.48, "volume": 675641.0}, {"date": "2022-08-31", "close": 6.6, "volume": 637216.0}, {"date": "2022-09-01", "close": 6.31, "volume": 839193.0}, {"date": "2022-09-02", "close": 5.94, "volume": 883755.0}, {"date": "2022-09-06", "close": 5.5, "volume": 855359.0}, {"date": "2022-09-07", "close": 5.7, "volume": 730454.0}, {"date": "2022-09-08", "close": 5.45, "volume": 437159.0}, {"date": "2022-09-09", "close": 5.8, "volume": 501487.0}, {"date": "2022-09-12", "close": 5.83, "volume": 284648.0}, {"date": "2022-09-13", "close": 5.5, "volume": 491287.0}, {"date": "2022-09-14", "close": 5.53, "volume": 453542.0}, {"date": "2022-09-15", "close": 5.5, "volume": 332446.0}, {"date": "2022-09-16", "close": 5.3, "volume": 992480.0}, {"date": "2022-09-19", "close": 5.35, "volume": 461478.0}, {"date": "2022-09-20", "close": 5.23, "volume": 630990.0}, {"date": "2022-09-21", "close": 4.99, "volume": 472838.0}, {"date": "2022-09-22", "close": 4.74, "volume": 363174.0}, {"date": "2022-09-23", "close": 4.6, "volume": 352239.0}, {"date": "2022-09-26", "close": 4.66, "volume": 672454.0}, {"date": "2022-09-27", "close": 4.5, "volume": 706066.0}, {"date": "2022-09-28", "close": 4.87, "volume": 1189564.0}, {"date": "2022-09-29", "close": 4.98, "volume": 710397.0}, {"date": "2022-09-30", "close": 5.49, "volume": 1455271.0}, {"date": "2022-10-03", "close": 5.66, "volume": 2076998.0}, {"date": "2022-10-04", "close": 6.07, "volume": 449124.0}, {"date": "2022-10-05", "close": 6.12, "volume": 281940.0}, {"date": "2022-10-06", "close": 5.9, "volume": 227010.0}, {"date": "2022-10-07", "close": 5.76, "volume": 447179.0}, {"date": "2022-10-10", "close": 5.67, "volume": 366676.0}, {"date": "2022-10-11", "close": 5.2, "volume": 336851.0}, {"date": "2022-10-12", "close": 5.16, "volume": 1102198.0}, {"date": "2022-10-13", "close": 5.0, "volume": 344137.0}, {"date": "2022-10-14", "close": 4.8, "volume": 873177.0}, {"date": "2022-10-17", "close": 4.82, "volume": 269788.0}, {"date": "2022-10-18", "close": 5.0, "volume": 240715.0}, {"date": "2022-10-19", "close": 4.9, "volume": 357866.0}, {"date": "2022-10-20", "close": 4.9, "volume": 232840.0}, {"date": "2022-10-21", "close": 5.04, "volume": 187156.0}, {"date": "2022-10-24", "close": 5.01, "volume": 1042014.0}, {"date": "2022-10-25", "close": 5.04, "volume": 571290.0}, {"date": "2022-10-26", "close": 5.59, "volume": 457531.0}, {"date": "2022-10-27", "close": 5.32, "volume": 482382.0}, {"date": "2022-10-28", "close": 5.28, "volume": 520241.0}, {"date": "2022-10-31", "close": 5.1, "volume": 399506.0}, {"date": "2022-11-01", "close": 5.63, "volume": 934265.0}, {"date": "2022-11-02", "close": 5.88, "volume": 709608.0}, {"date": "2022-11-03", "close": 6.35, "volume": 486893.0}, {"date": "2022-11-04", "close": 6.78, "volume": 1469799.0}, {"date": "2022-11-07", "close": 6.89, "volume": 719837.0}, {"date": "2022-11-08", "close": 6.74, "volume": 359097.0}, {"date": "2022-11-09", "close": 6.42, "volume": 278392.0}, {"date": "2022-11-10", "close": 6.77, "volume": 500126.0}, {"date": "2022-11-11", "close": 7.07, "volume": 1023943.0}, {"date": "2022-11-14", "close": 9.12, "volume": 4045273.0}, {"date": "2022-11-15", "close": 10.94, "volume": 4397241.0}, {"date": "2022-11-16", "close": 9.75, "volume": 1505870.0}, {"date": "2022-11-17", "close": 10.02, "volume": 1100003.0}, {"date": "2022-11-18", "close": 9.76, "volume": 623452.0}, {"date": "2022-11-21", "close": 9.21, "volume": 854836.0}, {"date": "2022-11-22", "close": 9.26, "volume": 645543.0}, {"date": "2022-11-23", "close": 9.64, "volume": 701176.0}, {"date": "2022-11-25", "close": 9.48, "volume": 304622.0}, {"date": "2022-11-28", "close": 9.76, "volume": 458737.0}, {"date": "2022-11-29", "close": 10.52, "volume": 1307467.0}, {"date": "2022-11-30", "close": 11.81, "volume": 1314048.0}, {"date": "2022-12-01", "close": 11.16, "volume": 970425.0}, {"date": "2022-12-02", "close": 11.96, "volume": 1080296.0}, {"date": "2022-12-05", "close": 11.14, "volume": 2174869.0}, {"date": "2022-12-06", "close": 11.55, "volume": 1268687.0}, {"date": "2022-12-07", "close": 11.04, "volume": 1286242.0}, {"date": "2022-12-08", "close": 12.26, "volume": 928458.0}, {"date": "2022-12-09", "close": 12.13, "volume": 635728.0}, {"date": "2022-12-12", "close": 11.15, "volume": 403573.0}, {"date": "2022-12-13", "close": 11.33, "volume": 1153580.0}, {"date": "2022-12-14", "close": 11.39, "volume": 343695.0}, {"date": "2022-12-15", "close": 10.99, "volume": 486454.0}, {"date": "2022-12-16", "close": 11.12, "volume": 712534.0}, {"date": "2022-12-19", "close": 10.6, "volume": 332615.0}, {"date": "2022-12-20", "close": 11.1, "volume": 510867.0}, {"date": "2022-12-21", "close": 11.46, "volume": 364063.0}, {"date": "2022-12-22", "close": 11.6, "volume": 409698.0}, {"date": "2022-12-23", "close": 11.25, "volume": 294079.0}, {"date": "2022-12-27", "close": 11.99, "volume": 557079.0}, {"date": "2022-12-28", "close": 11.41, "volume": 484474.0}, {"date": "2022-12-29", "close": 10.96, "volume": 539958.0}, {"date": "2022-12-30", "close": 10.73, "volume": 500660.0}, {"date": "2023-01-03", "close": 10.75, "volume": 500063.0}, {"date": "2023-01-04", "close": 11.68, "volume": 763827.0}, {"date": "2023-01-05", "close": 11.77, "volume": 404274.0}, {"date": "2023-01-06", "close": 12.51, "volume": 796079.0}, {"date": "2023-01-09", "close": 12.9, "volume": 1729593.0}, {"date": "2023-01-10", "close": 13.2, "volume": 1146032.0}, {"date": "2023-01-11", "close": 13.2, "volume": 1266350.0}, {"date": "2023-01-12", "close": 12.64, "volume": 851160.0}, {"date": "2023-01-13", "close": 14.4, "volume": 1951330.0}, {"date": "2023-01-17", "close": 14.01, "volume": 1100179.0}, {"date": "2023-01-18", "close": 13.83, "volume": 1098551.0}, {"date": "2023-01-19", "close": 14.62, "volume": 859902.0}, {"date": "2023-01-20", "close": 15.04, "volume": 1533142.0}, {"date": "2023-01-23", "close": 15.16, "volume": 593216.0}, {"date": "2023-01-24", "close": 15.0, "volume": 582034.0}, {"date": "2023-01-25", "close": 15.27, "volume": 582102.0}, {"date": "2023-01-26", "close": 15.29, "volume": 637296.0}, {"date": "2023-01-27", "close": 15.25, "volume": 542383.0}, {"date": "2023-01-30", "close": 15.26, "volume": 1173582.0}, {"date": "2023-01-31", "close": 15.22, "volume": 1046156.0}, {"date": "2023-02-01", "close": 15.25, "volume": 1151506.0}, {"date": "2023-02-02", "close": 16.25, "volume": 1821475.0}, {"date": "2023-02-03", "close": 15.31, "volume": 1442415.0}, {"date": "2023-02-06", "close": 15.03, "volume": 1178230.0}, {"date": "2023-02-07", "close": 15.97, "volume": 1642966.0}, {"date": "2023-02-08", "close": 15.92, "volume": 1265407.0}, {"date": "2023-02-09", "close": 15.97, "volume": 1595791.0}, {"date": "2023-02-10", "close": 15.76, "volume": 1406311.0}, {"date": "2023-02-13", "close": 16.73, "volume": 2552432.0}, {"date": "2023-02-14", "close": 16.72, "volume": 1467591.0}, {"date": "2023-02-15", "close": 16.7, "volume": 1247405.0}, {"date": "2023-02-16", "close": 17.14, "volume": 2078702.0}, {"date": "2023-02-17", "close": 16.21, "volume": 2702161.0}, {"date": "2023-02-21", "close": 15.51, "volume": 1496997.0}, {"date": "2023-02-22", "close": 16.08, "volume": 1269879.0}, {"date": "2023-02-23", "close": 16.42, "volume": 1879647.0}, {"date": "2023-02-24", "close": 16.45, "volume": 1914146.0}, {"date": "2023-02-27", "close": 16.98, "volume": 2214429.0}, {"date": "2023-02-28", "close": 17.9, "volume": 13542190.0}, {"date": "2023-03-01", "close": 18.13, "volume": 2842616.0}, {"date": "2023-03-02", "close": 18.51, "volume": 1735442.0}, {"date": "2023-03-03", "close": 19.29, "volume": 2690518.0}, {"date": "2023-03-06", "close": 18.68, "volume": 1722380.0}, {"date": "2023-03-07", "close": 18.61, "volume": 1902905.0}, {"date": "2023-03-08", "close": 18.99, "volume": 2338441.0}, {"date": "2023-03-09", "close": 18.66, "volume": 1978098.0}, {"date": "2023-03-10", "close": 18.44, "volume": 1399934.0}, {"date": "2023-03-13", "close": 18.88, "volume": 2603014.0}, {"date": "2023-03-14", "close": 19.07, "volume": 1342528.0}, {"date": "2023-03-15", "close": 18.58, "volume": 1533150.0}, {"date": "2023-03-16", "close": 18.68, "volume": 1655968.0}, {"date": "2023-03-17", "close": 17.5, "volume": 2295219.0}, {"date": "2023-03-20", "close": 17.81, "volume": 2244805.0}, {"date": "2023-03-21", "close": 17.65, "volume": 1582553.0}, {"date": "2023-03-22", "close": 17.48, "volume": 2061212.0}, {"date": "2023-03-23", "close": 17.49, "volume": 1774100.0}, {"date": "2023-03-24", "close": 16.42, "volume": 1388987.0}, {"date": "2023-03-27", "close": 16.71, "volume": 1734034.0}, {"date": "2023-03-28", "close": 16.77, "volume": 4221200.0}, {"date": "2023-03-29", "close": 16.33, "volume": 2169612.0}, {"date": "2023-03-30", "close": 17.42, "volume": 2352345.0}, {"date": "2023-03-31", "close": 17.74, "volume": 2060164.0}, {"date": "2023-04-03", "close": 17.2, "volume": 1725227.0}, {"date": "2023-04-04", "close": 17.27, "volume": 746616.0}, {"date": "2023-04-05", "close": 16.88, "volume": 712234.0}, {"date": "2023-04-06", "close": 16.71, "volume": 2124321.0}, {"date": "2023-04-10", "close": 16.89, "volume": 560421.0}, {"date": "2023-04-11", "close": 17.45, "volume": 678136.0}, {"date": "2023-04-12", "close": 16.87, "volume": 1132573.0}, {"date": "2023-04-13", "close": 16.88, "volume": 740564.0}, {"date": "2023-04-14", "close": 16.61, "volume": 729477.0}, {"date": "2023-04-17", "close": 16.91, "volume": 493512.0}, {"date": "2023-04-18", "close": 17.16, "volume": 481413.0}, {"date": "2023-04-19", "close": 17.09, "volume": 332152.0}, {"date": "2023-04-20", "close": 16.79, "volume": 550270.0}, {"date": "2023-04-21", "close": 16.39, "volume": 833901.0}, {"date": "2023-04-24", "close": 16.25, "volume": 605318.0}, {"date": "2023-04-25", "close": 16.22, "volume": 809026.0}, {"date": "2023-04-26", "close": 16.57, "volume": 645917.0}, {"date": "2023-04-27", "close": 17.28, "volume": 890649.0}, {"date": "2023-04-28", "close": 18.44, "volume": 828993.0}, {"date": "2023-05-01", "close": 17.77, "volume": 422867.0}, {"date": "2023-05-02", "close": 16.69, "volume": 564616.0}, {"date": "2023-05-03", "close": 16.34, "volume": 854544.0}, {"date": "2023-05-04", "close": 16.72, "volume": 1154679.0}, {"date": "2023-05-05", "close": 16.73, "volume": 531666.0}, {"date": "2023-05-08", "close": 16.26, "volume": 1401694.0}, {"date": "2023-05-09", "close": 15.78, "volume": 939200.0}, {"date": "2023-05-10", "close": 16.45, "volume": 735951.0}, {"date": "2023-05-11", "close": 17.15, "volume": 708610.0}, {"date": "2023-05-12", "close": 16.59, "volume": 541796.0}, {"date": "2023-05-15", "close": 17.33, "volume": 980737.0}, {"date": "2023-05-16", "close": 16.77, "volume": 2051693.0}, {"date": "2023-05-17", "close": 17.5, "volume": 1960598.0}, {"date": "2023-05-18", "close": 16.0, "volume": 1388169.0}, {"date": "2023-05-19", "close": 16.11, "volume": 1474730.0}, {"date": "2023-05-22", "close": 16.99, "volume": 1439628.0}, {"date": "2023-05-23", "close": 16.57, "volume": 1703139.0}, {"date": "2023-05-24", "close": 15.7, "volume": 1152577.0}, {"date": "2023-05-25", "close": 14.74, "volume": 1309535.0}, {"date": "2023-05-26", "close": 15.05, "volume": 884766.0}, {"date": "2023-05-30", "close": 14.97, "volume": 1169049.0}, {"date": "2023-05-31", "close": 15.2, "volume": 2512709.0}, {"date": "2023-06-01", "close": 15.94, "volume": 1226992.0}, {"date": "2023-06-02", "close": 16.48, "volume": 1249441.0}, {"date": "2023-06-05", "close": 16.38, "volume": 764698.0}, {"date": "2023-06-06", "close": 17.3, "volume": 1859602.0}, {"date": "2023-06-07", "close": 17.43, "volume": 2299791.0}, {"date": "2023-06-08", "close": 17.67, "volume": 1831168.0}, {"date": "2023-06-09", "close": 17.14, "volume": 736329.0}, {"date": "2023-06-12", "close": 17.21, "volume": 754205.0}, {"date": "2023-06-13", "close": 17.45, "volume": 2040096.0}, {"date": "2023-06-14", "close": 17.59, "volume": 2085054.0}, {"date": "2023-06-15", "close": 17.82, "volume": 2188920.0}, {"date": "2023-06-16", "close": 17.55, "volume": 1000623.0}, {"date": "2023-06-20", "close": 16.08, "volume": 2652733.0}, {"date": "2023-06-21", "close": 15.95, "volume": 1544017.0}, {"date": "2023-06-22", "close": 15.75, "volume": 299357.0}, {"date": "2023-06-23", "close": 15.59, "volume": 444044.0}, {"date": "2023-06-26", "close": 16.16, "volume": 736412.0}, {"date": "2023-06-27", "close": 17.32, "volume": 1112061.0}, {"date": "2023-06-28", "close": 16.95, "volume": 659048.0}, {"date": "2023-06-29", "close": 16.77, "volume": 504624.0}, {"date": "2023-06-30", "close": 16.99, "volume": 317287.0}, {"date": "2023-07-03", "close": 17.33, "volume": 534382.0}, {"date": "2023-07-05", "close": 17.04, "volume": 649695.0}, {"date": "2023-07-06", "close": 16.42, "volume": 679968.0}, {"date": "2023-07-07", "close": 16.97, "volume": 750395.0}, {"date": "2023-07-10", "close": 17.76, "volume": 922112.0}, {"date": "2023-07-11", "close": 17.52, "volume": 561707.0}, {"date": "2023-07-12", "close": 17.92, "volume": 719720.0}, {"date": "2023-07-13", "close": 19.4, "volume": 1099817.0}, {"date": "2023-07-14", "close": 18.78, "volume": 719115.0}, {"date": "2023-07-17", "close": 18.64, "volume": 426648.0}, {"date": "2023-07-18", "close": 18.15, "volume": 793691.0}, {"date": "2023-07-19", "close": 17.89, "volume": 799013.0}, {"date": "2023-07-20", "close": 18.05, "volume": 432998.0}, {"date": "2023-07-21", "close": 18.55, "volume": 613466.0}, {"date": "2023-07-24", "close": 20.34, "volume": 2145739.0}, {"date": "2023-07-25", "close": 20.34, "volume": 1563918.0}, {"date": "2023-07-26", "close": 20.91, "volume": 1305555.0}, {"date": "2023-07-27", "close": 20.38, "volume": 1263006.0}, {"date": "2023-07-28", "close": 21.0, "volume": 1539088.0}, {"date": "2023-07-31", "close": 21.01, "volume": 1590984.0}, {"date": "2023-08-01", "close": 20.97, "volume": 628252.0}, {"date": "2023-08-02", "close": 20.11, "volume": 1448687.0}, {"date": "2023-08-03", "close": 20.95, "volume": 869143.0}, {"date": "2023-08-04", "close": 20.97, "volume": 938939.0}, {"date": "2023-08-07", "close": 20.52, "volume": 1151038.0}, {"date": "2023-08-08", "close": 20.27, "volume": 741113.0}, {"date": "2023-08-09", "close": 20.53, "volume": 840498.0}, {"date": "2023-08-10", "close": 20.2, "volume": 880852.0}, {"date": "2023-08-11", "close": 19.12, "volume": 1425163.0}, {"date": "2023-08-14", "close": 20.01, "volume": 1384269.0}, {"date": "2023-08-15", "close": 20.77, "volume": 1237399.0}, {"date": "2023-08-16", "close": 19.89, "volume": 868277.0}, {"date": "2023-08-17", "close": 20.41, "volume": 912272.0}, {"date": "2023-08-18", "close": 20.15, "volume": 757693.0}, {"date": "2023-08-21", "close": 20.36, "volume": 1223965.0}, {"date": "2023-08-22", "close": 22.35, "volume": 2960154.0}, {"date": "2023-08-23", "close": 23.31, "volume": 1952034.0}, {"date": "2023-08-24", "close": 22.7, "volume": 1756424.0}, {"date": "2023-08-25", "close": 22.62, "volume": 1241625.0}, {"date": "2023-08-28", "close": 22.95, "volume": 1062246.0}, {"date": "2023-08-29", "close": 25.09, "volume": 2763077.0}, {"date": "2023-08-30", "close": 24.81, "volume": 2262397.0}, {"date": "2023-08-31", "close": 25.9, "volume": 2665301.0}, {"date": "2023-09-01", "close": 26.07, "volume": 1783271.0}, {"date": "2023-09-05", "close": 26.61, "volume": 4261634.0}, {"date": "2023-09-06", "close": 27.17, "volume": 3503244.0}, {"date": "2023-09-07", "close": 26.86, "volume": 2261053.0}, {"date": "2023-09-08", "close": 26.69, "volume": 925779.0}, {"date": "2023-09-11", "close": 28.13, "volume": 2283966.0}, {"date": "2023-09-12", "close": 27.91, "volume": 1791545.0}, {"date": "2023-09-13", "close": 28.15, "volume": 1514273.0}, {"date": "2023-09-14", "close": 29.64, "volume": 2575995.0}, {"date": "2023-09-15", "close": 28.15, "volume": 2535374.0}, {"date": "2023-09-18", "close": 26.57, "volume": 2812632.0}, {"date": "2023-09-19", "close": 25.65, "volume": 4896660.0}, {"date": "2023-09-20", "close": 25.49, "volume": 2027551.0}, {"date": "2023-09-21", "close": 25.14, "volume": 2090130.0}, {"date": "2023-09-22", "close": 25.78, "volume": 2500715.0}, {"date": "2023-09-25", "close": 26.34, "volume": 1492035.0}, {"date": "2023-09-26", "close": 26.4, "volume": 2669000.0}, {"date": "2023-09-27", "close": 25.44, "volume": 1817249.0}, {"date": "2023-09-28", "close": 25.99, "volume": 2706564.0}, {"date": "2023-09-29", "close": 25.9, "volume": 1256874.0}, {"date": "2023-10-02", "close": 25.7, "volume": 1059780.0}, {"date": "2023-10-03", "close": 25.17, "volume": 1026104.0}, {"date": "2023-10-04", "close": 24.68, "volume": 1255087.0}, {"date": "2023-10-05", "close": 24.01, "volume": 1471528.0}, {"date": "2023-10-06", "close": 24.69, "volume": 1467933.0}, {"date": "2023-10-09", "close": 26.01, "volume": 1972296.0}, {"date": "2023-10-10", "close": 25.99, "volume": 2895597.0}, {"date": "2023-10-11", "close": 26.0, "volume": 1831352.0}, {"date": "2023-10-12", "close": 24.98, "volume": 1517451.0}, {"date": "2023-10-13", "close": 25.8, "volume": 1648717.0}, {"date": "2023-10-16", "close": 25.27, "volume": 677616.0}, {"date": "2023-10-17", "close": 25.6, "volume": 2271323.0}, {"date": "2023-10-18", "close": 25.59, "volume": 1605940.0}, {"date": "2023-10-19", "close": 24.96, "volume": 1324087.0}, {"date": "2023-10-20", "close": 25.07, "volume": 1729371.0}, {"date": "2023-10-23", "close": 25.45, "volume": 737011.0}, {"date": "2023-10-24", "close": 28.11, "volume": 2554319.0}, {"date": "2023-10-25", "close": 26.91, "volume": 1512597.0}, {"date": "2023-10-26", "close": 25.96, "volume": 1334680.0}, {"date": "2023-10-27", "close": 26.01, "volume": 984329.0}, {"date": "2023-10-30", "close": 26.88, "volume": 922837.0}, {"date": "2023-10-31", "close": 25.31, "volume": 1442837.0}, {"date": "2023-11-01", "close": 25.48, "volume": 955617.0}, {"date": "2023-11-02", "close": 25.75, "volume": 927987.0}, {"date": "2023-11-03", "close": 26.64, "volume": 1422833.0}, {"date": "2023-11-06", "close": 27.01, "volume": 798647.0}, {"date": "2023-11-07", "close": 26.78, "volume": 1094543.0}, {"date": "2023-11-08", "close": 26.84, "volume": 950148.0}, {"date": "2023-11-09", "close": 25.75, "volume": 881879.0}, {"date": "2023-11-10", "close": 25.78, "volume": 920888.0}, {"date": "2023-11-13", "close": 25.95, "volume": 902651.0}, {"date": "2023-11-14", "close": 26.4, "volume": 1169740.0}, {"date": "2023-11-15", "close": 27.06, "volume": 1553434.0}, {"date": "2023-11-16", "close": 26.61, "volume": 1036661.0}, {"date": "2023-11-17", "close": 26.65, "volume": 774042.0}, {"date": "2023-11-20", "close": 27.66, "volume": 1384680.0}, {"date": "2023-11-21", "close": 24.99, "volume": 2999934.0}, {"date": "2023-11-22", "close": 23.89, "volume": 2135045.0}, {"date": "2023-11-24", "close": 25.16, "volume": 2385963.0}, {"date": "2023-11-27", "close": 24.85, "volume": 1507617.0}, {"date": "2023-11-28", "close": 25.04, "volume": 980546.0}, {"date": "2023-11-29", "close": 25.93, "volume": 2337056.0}, {"date": "2023-11-30", "close": 25.33, "volume": 5275931.0}, {"date": "2023-12-01", "close": 24.24, "volume": 2350609.0}, {"date": "2023-12-04", "close": 20.76, "volume": 5462809.0}, {"date": "2023-12-05", "close": 20.7, "volume": 2750041.0}, {"date": "2023-12-06", "close": 21.13, "volume": 2837145.0}, {"date": "2023-12-07", "close": 21.0, "volume": 1841405.0}, {"date": "2023-12-08", "close": 19.55, "volume": 3599623.0}, {"date": "2023-12-11", "close": 19.44, "volume": 2544648.0}, {"date": "2023-12-12", "close": 19.31, "volume": 1537073.0}, {"date": "2023-12-13", "close": 19.03, "volume": 1537690.0}, {"date": "2023-12-14", "close": 18.48, "volume": 2706424.0}, {"date": "2023-12-15", "close": 19.14, "volume": 3350760.0}, {"date": "2023-12-18", "close": 19.2, "volume": 1321903.0}, {"date": "2023-12-19", "close": 19.85, "volume": 1820756.0}, {"date": "2023-12-20", "close": 18.89, "volume": 1138208.0}, {"date": "2023-12-21", "close": 19.6, "volume": 783623.0}, {"date": "2023-12-22", "close": 19.64, "volume": 1031147.0}, {"date": "2023-12-26", "close": 19.87, "volume": 665360.0}, {"date": "2023-12-27", "close": 19.94, "volume": 854377.0}, {"date": "2023-12-28", "close": 20.24, "volume": 1933666.0}, {"date": "2023-12-29", "close": 20.4, "volume": 1733327.0}, {"date": "2024-01-02", "close": 19.84, "volume": 1500701.0}, {"date": "2024-01-03", "close": 19.92, "volume": 1042852.0}, {"date": "2024-01-04", "close": 21.89, "volume": 3909652.0}, {"date": "2024-01-05", "close": 21.38, "volume": 1660004.0}, {"date": "2024-01-08", "close": 21.07, "volume": 1467529.0}, {"date": "2024-01-09", "close": 22.01, "volume": 1648545.0}, {"date": "2024-01-10", "close": 21.96, "volume": 1623851.0}, {"date": "2024-01-11", "close": 21.77, "volume": 1118137.0}, {"date": "2024-01-12", "close": 22.49, "volume": 1091152.0}, {"date": "2024-01-16", "close": 22.53, "volume": 1539142.0}, {"date": "2024-01-17", "close": 21.0, "volume": 2018643.0}, {"date": "2024-01-18", "close": 20.78, "volume": 2805074.0}, {"date": "2024-01-19", "close": 21.18, "volume": 2458192.0}, {"date": "2024-01-22", "close": 20.33, "volume": 2183481.0}, {"date": "2024-01-23", "close": 20.94, "volume": 1582460.0}, {"date": "2024-01-24", "close": 20.1, "volume": 1772181.0}, {"date": "2024-01-25", "close": 20.29, "volume": 733257.0}, {"date": "2024-01-26", "close": 19.8, "volume": 1181281.0}, {"date": "2024-01-29", "close": 17.66, "volume": 3671216.0}, {"date": "2024-01-30", "close": 17.15, "volume": 2601282.0}, {"date": "2024-01-31", "close": 16.96, "volume": 2258263.0}, {"date": "2024-02-01", "close": 16.88, "volume": 1124784.0}, {"date": "2024-02-02", "close": 16.35, "volume": 1043672.0}, {"date": "2024-02-05", "close": 16.06, "volume": 1799755.0}, {"date": "2024-02-06", "close": 16.72, "volume": 1322856.0}, {"date": "2024-02-07", "close": 16.16, "volume": 1013160.0}, {"date": "2024-02-08", "close": 16.36, "volume": 719414.0}, {"date": "2024-02-09", "close": 16.47, "volume": 267709.0}, {"date": "2024-02-12", "close": 16.84, "volume": 560323.0}, {"date": "2024-02-13", "close": 16.3, "volume": 428482.0}, {"date": "2024-02-14", "close": 16.86, "volume": 407898.0}, {"date": "2024-02-15", "close": 17.0, "volume": 704630.0}, {"date": "2024-02-16", "close": 17.96, "volume": 2280309.0}, {"date": "2024-02-20", "close": 18.07, "volume": 1943250.0}, {"date": "2024-02-21", "close": 18.59, "volume": 1790861.0}, {"date": "2024-02-22", "close": 19.32, "volume": 2446512.0}, {"date": "2024-02-23", "close": 18.91, "volume": 1430039.0}, {"date": "2024-02-26", "close": 18.38, "volume": 1080642.0}, {"date": "2024-02-27", "close": 18.77, "volume": 1222035.0}, {"date": "2024-02-28", "close": 18.01, "volume": 738685.0}, {"date": "2024-02-29", "close": 18.33, "volume": 1007036.0}, {"date": "2024-03-01", "close": 18.94, "volume": 940105.0}, {"date": "2024-03-04", "close": 18.27, "volume": 1260824.0}, {"date": "2024-03-05", "close": 17.7, "volume": 1548239.0}, {"date": "2024-03-06", "close": 17.63, "volume": 1533032.0}, {"date": "2024-03-07", "close": 17.05, "volume": 1351989.0}, {"date": "2024-03-08", "close": 17.06, "volume": 1327818.0}, {"date": "2024-03-11", "close": 17.92, "volume": 2322020.0}, {"date": "2024-03-12", "close": 18.22, "volume": 6594099.0}, {"date": "2024-03-13", "close": 19.74, "volume": 4075337.0}, {"date": "2024-03-14", "close": 19.7, "volume": 2345895.0}, {"date": "2024-03-15", "close": 19.7, "volume": 3545041.0}, {"date": "2024-03-18", "close": 20.4, "volume": 1933607.0}, {"date": "2024-03-19", "close": 20.67, "volume": 1384508.0}, {"date": "2024-03-20", "close": 21.2, "volume": 1956214.0}, {"date": "2024-03-21", "close": 21.4, "volume": 2466090.0}, {"date": "2024-03-22", "close": 20.83, "volume": 1441753.0}, {"date": "2024-03-25", "close": 20.65, "volume": 1716718.0}, {"date": "2024-03-26", "close": 20.19, "volume": 1622081.0}, {"date": "2024-03-27", "close": 20.27, "volume": 749891.0}, {"date": "2024-03-28", "close": 20.5, "volume": 784779.0}, {"date": "2024-04-01", "close": 21.16, "volume": 1287620.0}, {"date": "2024-04-02", "close": 21.49, "volume": 1451371.0}, {"date": "2024-04-03", "close": 21.21, "volume": 745716.0}, {"date": "2024-04-04", "close": 20.76, "volume": 571026.0}, {"date": "2024-04-05", "close": 21.04, "volume": 528462.0}, {"date": "2024-04-08", "close": 21.25, "volume": 741602.0}, {"date": "2024-04-09", "close": 21.29, "volume": 930339.0}, {"date": "2024-04-10", "close": 21.3, "volume": 1441290.0}, {"date": "2024-04-11", "close": 21.51, "volume": 824020.0}, {"date": "2024-04-12", "close": 21.17, "volume": 1871978.0}, {"date": "2024-04-15", "close": 20.74, "volume": 1837106.0}, {"date": "2024-04-16", "close": 19.02, "volume": 3277608.0}, {"date": "2024-04-17", "close": 20.56, "volume": 2668347.0}, {"date": "2024-04-18", "close": 20.88, "volume": 975709.0}, {"date": "2024-04-19", "close": 20.46, "volume": 1029518.0}, {"date": "2024-04-22", "close": 21.21, "volume": 546245.0}, {"date": "2024-04-23", "close": 22.04, "volume": 1896338.0}, {"date": "2024-04-24", "close": 22.58, "volume": 1920257.0}, {"date": "2024-04-25", "close": 22.22, "volume": 737520.0}, {"date": "2024-04-26", "close": 23.63, "volume": 2727365.0}, {"date": "2024-04-29", "close": 23.14, "volume": 859673.0}, {"date": "2024-04-30", "close": 22.47, "volume": 634048.0}, {"date": "2024-05-01", "close": 22.2, "volume": 400796.0}, {"date": "2024-05-02", "close": 24.2, "volume": 1555427.0}, {"date": "2024-05-03", "close": 24.02, "volume": 1358453.0}, {"date": "2024-05-06", "close": 24.03, "volume": 975442.0}, {"date": "2024-05-07", "close": 24.09, "volume": 2091591.0}, {"date": "2024-05-08", "close": 24.52, "volume": 1212680.0}, {"date": "2024-05-09", "close": 24.79, "volume": 1619678.0}, {"date": "2024-05-10", "close": 24.69, "volume": 964347.0}, {"date": "2024-05-13", "close": 25.35, "volume": 2161320.0}, {"date": "2024-05-14", "close": 24.15, "volume": 2735572.0}, {"date": "2024-05-15", "close": 24.53, "volume": 1192069.0}, {"date": "2024-05-16", "close": 24.62, "volume": 1669675.0}, {"date": "2024-05-17", "close": 23.93, "volume": 2405222.0}, {"date": "2024-05-20", "close": 23.06, "volume": 1254603.0}, {"date": "2024-05-21", "close": 22.9, "volume": 2842566.0}, {"date": "2024-05-22", "close": 22.13, "volume": 1597528.0}, {"date": "2024-05-23", "close": 22.35, "volume": 1039513.0}, {"date": "2024-05-24", "close": 22.51, "volume": 581655.0}, {"date": "2024-05-28", "close": 23.45, "volume": 1452676.0}, {"date": "2024-05-29", "close": 23.35, "volume": 633568.0}, {"date": "2024-05-30", "close": 23.59, "volume": 1957726.0}, {"date": "2024-05-31", "close": 22.49, "volume": 1445002.0}, {"date": "2024-06-03", "close": 23.2, "volume": 1279587.0}, {"date": "2024-06-04", "close": 22.78, "volume": 1333064.0}, {"date": "2024-06-05", "close": 21.81, "volume": 1530983.0}, {"date": "2024-06-06", "close": 21.56, "volume": 1699797.0}, {"date": "2024-06-07", "close": 21.47, "volume": 602325.0}, {"date": "2024-06-10", "close": 21.69, "volume": 354550.0}, {"date": "2024-06-11", "close": 21.25, "volume": 663388.0}, {"date": "2024-06-12", "close": 21.48, "volume": 891493.0}, {"date": "2024-06-13", "close": 21.06, "volume": 637085.0}, {"date": "2024-06-14", "close": 20.65, "volume": 1070056.0}, {"date": "2024-06-17", "close": 20.7, "volume": 1052895.0}, {"date": "2024-06-18", "close": 20.45, "volume": 777887.0}, {"date": "2024-06-20", "close": 20.9, "volume": 1513133.0}, {"date": "2024-06-21", "close": 20.7, "volume": 1229301.0}, {"date": "2024-06-24", "close": 19.91, "volume": 749119.0}, {"date": "2024-06-25", "close": 19.43, "volume": 1282243.0}, {"date": "2024-06-26", "close": 19.21, "volume": 987599.0}, {"date": "2024-06-27", "close": 19.06, "volume": 630388.0}, {"date": "2024-06-28", "close": 19.07, "volume": 1021002.0}, {"date": "2024-07-01", "close": 18.97, "volume": 574841.0}, {"date": "2024-07-02", "close": 18.51, "volume": 2251530.0}, {"date": "2024-07-03", "close": 18.8, "volume": 1422216.0}, {"date": "2024-07-05", "close": 18.19, "volume": 1162050.0}, {"date": "2024-07-08", "close": 17.88, "volume": 1191707.0}, {"date": "2024-07-09", "close": 18.54, "volume": 1718482.0}, {"date": "2024-07-10", "close": 19.16, "volume": 920646.0}, {"date": "2024-07-11", "close": 19.36, "volume": 808610.0}, {"date": "2024-07-12", "close": 19.57, "volume": 885586.0}, {"date": "2024-07-15", "close": 18.53, "volume": 1275090.0}, {"date": "2024-07-16", "close": 17.81, "volume": 1956058.0}, {"date": "2024-07-17", "close": 17.57, "volume": 725670.0}, {"date": "2024-07-18", "close": 17.2, "volume": 1276785.0}, {"date": "2024-07-19", "close": 17.14, "volume": 1015717.0}, {"date": "2024-07-22", "close": 18.08, "volume": 1282853.0}, {"date": "2024-07-23", "close": 17.81, "volume": 1136732.0}, {"date": "2024-07-24", "close": 17.04, "volume": 1004788.0}, {"date": "2024-07-25", "close": 16.7, "volume": 963874.0}, {"date": "2024-07-26", "close": 16.68, "volume": 742819.0}, {"date": "2024-07-29", "close": 16.42, "volume": 531811.0}, {"date": "2024-07-30", "close": 16.02, "volume": 534961.0}, {"date": "2024-07-31", "close": 16.67, "volume": 933286.0}, {"date": "2024-08-01", "close": 15.83, "volume": 802600.0}, {"date": "2024-08-02", "close": 15.25, "volume": 1108003.0}, {"date": "2024-08-05", "close": 15.03, "volume": 1126045.0}, {"date": "2024-08-06", "close": 15.16, "volume": 957986.0}, {"date": "2024-08-07", "close": 15.27, "volume": 856195.0}, {"date": "2024-08-08", "close": 15.68, "volume": 540838.0}, {"date": "2024-08-09", "close": 15.85, "volume": 683998.0}, {"date": "2024-08-12", "close": 15.85, "volume": 570753.0}, {"date": "2024-08-13", "close": 15.67, "volume": 988871.0}, {"date": "2024-08-14", "close": 15.01, "volume": 586535.0}, {"date": "2024-08-15", "close": 14.97, "volume": 1156379.0}, {"date": "2024-08-16", "close": 15.29, "volume": 513550.0}, {"date": "2024-08-19", "close": 15.61, "volume": 988942.0}, {"date": "2024-08-20", "close": 14.76, "volume": 1111719.0}, {"date": "2024-08-21", "close": 15.42, "volume": 1466258.0}, {"date": "2024-08-22", "close": 16.04, "volume": 1631242.0}, {"date": "2024-08-23", "close": 15.87, "volume": 1034780.0}, {"date": "2024-08-26", "close": 16.28, "volume": 1872005.0}, {"date": "2024-08-27", "close": 15.55, "volume": 1741472.0}, {"date": "2024-08-28", "close": 15.36, "volume": 1011372.0}, {"date": "2024-08-29", "close": 16.32, "volume": 2915614.0}, {"date": "2024-08-30", "close": 16.43, "volume": 2908353.0}, {"date": "2024-09-03", "close": 17.12, "volume": 3616591.0}, {"date": "2024-09-04", "close": 16.94, "volume": 2099630.0}, {"date": "2024-09-05", "close": 16.04, "volume": 1466112.0}, {"date": "2024-09-06", "close": 16.07, "volume": 2109619.0}, {"date": "2024-09-09", "close": 16.57, "volume": 1274676.0}, {"date": "2024-09-10", "close": 16.48, "volume": 2338843.0}, {"date": "2024-09-11", "close": 16.49, "volume": 1954383.0}, {"date": "2024-09-12", "close": 15.74, "volume": 2320959.0}, {"date": "2024-09-13", "close": 15.41, "volume": 1275078.0}, {"date": "2024-09-16", "close": 15.0, "volume": 1400078.0}, {"date": "2024-09-17", "close": 15.3, "volume": 1858870.0}, {"date": "2024-09-18", "close": 15.14, "volume": 1272555.0}, {"date": "2024-09-19", "close": 16.66, "volume": 2012658.0}, {"date": "2024-09-20", "close": 16.46, "volume": 1734955.0}, {"date": "2024-09-23", "close": 13.72, "volume": 17374610.0}, {"date": "2024-09-24", "close": 13.4, "volume": 12131390.0}, {"date": "2024-09-25", "close": 14.0, "volume": 8147124.0}, {"date": "2024-09-26", "close": 15.43, "volume": 9829830.0}, {"date": "2024-09-27", "close": 17.13, "volume": 6627813.0}, {"date": "2024-09-30", "close": 17.54, "volume": 8916033.0}, {"date": "2024-10-01", "close": 18.86, "volume": 4289426.0}, {"date": "2024-10-02", "close": 19.0, "volume": 6348677.0}, {"date": "2024-10-03", "close": 18.96, "volume": 3563025.0}, {"date": "2024-10-04", "close": 20.62, "volume": 6153371.0}, {"date": "2024-10-07", "close": 20.42, "volume": 4472066.0}, {"date": "2024-10-08", "close": 18.92, "volume": 3115071.0}, {"date": "2024-10-09", "close": 18.11, "volume": 4013290.0}, {"date": "2024-10-10", "close": 18.52, "volume": 2208001.0}, {"date": "2024-10-11", "close": 18.08, "volume": 1941690.0}, {"date": "2024-10-14", "close": 18.3, "volume": 1950066.0}, {"date": "2024-10-15", "close": 16.85, "volume": 2633149.0}, {"date": "2024-10-16", "close": 16.47, "volume": 1693376.0}, {"date": "2024-10-17", "close": 15.16, "volume": 3058100.0}, {"date": "2024-10-18", "close": 16.46, "volume": 2051068.0}, {"date": "2024-10-21", "close": 16.75, "volume": 1658881.0}, {"date": "2024-10-22", "close": 17.59, "volume": 1623954.0}, {"date": "2024-10-23", "close": 17.99, "volume": 2054227.0}, {"date": "2024-10-24", "close": 18.05, "volume": 3165431.0}, {"date": "2024-10-25", "close": 17.41, "volume": 1133042.0}, {"date": "2024-10-28", "close": 19.24, "volume": 3297371.0}, {"date": "2024-10-29", "close": 19.28, "volume": 1739808.0}, {"date": "2024-10-30", "close": 20.17, "volume": 2599047.0}, {"date": "2024-10-31", "close": 19.92, "volume": 2060707.0}, {"date": "2024-11-01", "close": 19.65, "volume": 1203397.0}, {"date": "2024-11-04", "close": 19.73, "volume": 1026033.0}, {"date": "2024-11-05", "close": 18.97, "volume": 2039527.0}, {"date": "2024-11-06", "close": 18.35, "volume": 1839921.0}, {"date": "2024-11-07", "close": 19.85, "volume": 2416520.0}, {"date": "2024-11-08", "close": 19.33, "volume": 1788652.0}, {"date": "2024-11-11", "close": 19.05, "volume": 1938134.0}, {"date": "2024-11-12", "close": 17.7, "volume": 3013660.0}, {"date": "2024-11-13", "close": 17.96, "volume": 1862803.0}, {"date": "2024-11-14", "close": 16.82, "volume": 2013078.0}, {"date": "2024-11-15", "close": 17.27, "volume": 959695.0}, {"date": "2024-11-18", "close": 17.7, "volume": 1030461.0}, {"date": "2024-11-19", "close": 17.58, "volume": 926140.0}, {"date": "2024-11-20", "close": 17.7, "volume": 934845.0}, {"date": "2024-11-21", "close": 16.99, "volume": 1565295.0}, {"date": "2024-11-22", "close": 16.68, "volume": 1234771.0}, {"date": "2024-11-25", "close": 16.9, "volume": 1226756.0}, {"date": "2024-11-26", "close": 17.4, "volume": 1138601.0}, {"date": "2024-11-27", "close": 18.49, "volume": 2416832.0}, {"date": "2024-11-29", "close": 20.01, "volume": 2320852.0}, {"date": "2024-12-02", "close": 22.82, "volume": 8567511.0}, {"date": "2024-12-03", "close": 25.02, "volume": 5159061.0}, {"date": "2024-12-04", "close": 23.66, "volume": 2381087.0}, {"date": "2024-12-05", "close": 24.62, "volume": 2177043.0}, {"date": "2024-12-06", "close": 24.18, "volume": 1163672.0}, {"date": "2024-12-09", "close": 24.71, "volume": 3199759.0}, {"date": "2024-12-10", "close": 23.34, "volume": 1182464.0}, {"date": "2024-12-11", "close": 23.47, "volume": 760293.0}, {"date": "2024-12-12", "close": 24.75, "volume": 1610404.0}, {"date": "2024-12-13", "close": 24.08, "volume": 523467.0}, {"date": "2024-12-16", "close": 24.81, "volume": 1367838.0}, {"date": "2024-12-17", "close": 24.18, "volume": 840448.0}, {"date": "2024-12-18", "close": 23.59, "volume": 530669.0}, {"date": "2024-12-19", "close": 23.34, "volume": 1019817.0}, {"date": "2024-12-20", "close": 23.34, "volume": 510606.0}, {"date": "2024-12-23", "close": 24.14, "volume": 608571.0}, {"date": "2024-12-24", "close": 24.81, "volume": 732633.0}, {"date": "2024-12-26", "close": 25.13, "volume": 979951.0}, {"date": "2024-12-27", "close": 24.06, "volume": 721369.0}, {"date": "2024-12-30", "close": 23.88, "volume": 521713.0}, {"date": "2024-12-31", "close": 23.89, "volume": 462676.0}, {"date": "2025-01-02", "close": 25.21, "volume": 1127783.0}, {"date": "2025-01-03", "close": 27.56, "volume": 1420796.0}, {"date": "2025-01-06", "close": 24.07, "volume": 5407452.0}, {"date": "2025-01-07", "close": 25.38, "volume": 1975749.0}, {"date": "2025-01-08", "close": 24.87, "volume": 907780.0}, {"date": "2025-01-10", "close": 24.25, "volume": 902194.0}, {"date": "2025-01-13", "close": 22.79, "volume": 1849032.0}, {"date": "2025-01-14", "close": 23.33, "volume": 609942.0}, {"date": "2025-01-15", "close": 22.74, "volume": 990902.0}, {"date": "2025-01-16", "close": 22.96, "volume": 638550.0}, {"date": "2025-01-17", "close": 23.55, "volume": 675547.0}, {"date": "2025-01-21", "close": 23.91, "volume": 1210245.0}, {"date": "2025-01-22", "close": 23.17, "volume": 547096.0}, {"date": "2025-01-23", "close": 22.19, "volume": 1128717.0}, {"date": "2025-01-24", "close": 23.19, "volume": 912061.0}, {"date": "2025-01-27", "close": 22.84, "volume": 735985.0}, {"date": "2025-01-28", "close": 23.26, "volume": 425831.0}, {"date": "2025-01-29", "close": 23.02, "volume": 373821.0}, {"date": "2025-01-30", "close": 23.66, "volume": 663744.0}, {"date": "2025-01-31", "close": 22.99, "volume": 613568.0}, {"date": "2025-02-03", "close": 22.98, "volume": 561722.0}, {"date": "2025-02-04", "close": 23.95, "volume": 652509.0}, {"date": "2025-02-05", "close": 22.39, "volume": 915158.0}, {"date": "2025-02-06", "close": 22.89, "volume": 572618.0}, {"date": "2025-02-07", "close": 23.15, "volume": 730841.0}, {"date": "2025-02-10", "close": 23.24, "volume": 589708.0}, {"date": "2025-02-11", "close": 22.16, "volume": 1033832.0}, {"date": "2025-02-12", "close": 22.51, "volume": 975775.0}, {"date": "2025-02-13", "close": 22.62, "volume": 737738.0}, {"date": "2025-02-14", "close": 22.63, "volume": 1035734.0}, {"date": "2025-02-18", "close": 22.23, "volume": 886216.0}, {"date": "2025-02-19", "close": 22.05, "volume": 543577.0}, {"date": "2025-02-20", "close": 22.71, "volume": 1020383.0}, {"date": "2025-02-21", "close": 19.99, "volume": 3942477.0}, {"date": "2025-02-24", "close": 19.54, "volume": 2598771.0}, {"date": "2025-02-25", "close": 20.68, "volume": 1460498.0}, {"date": "2025-02-26", "close": 20.69, "volume": 823086.0}, {"date": "2025-02-27", "close": 20.64, "volume": 689018.0}, {"date": "2025-02-28", "close": 20.81, "volume": 867652.0}, {"date": "2025-03-03", "close": 19.88, "volume": 907531.0}, {"date": "2025-03-04", "close": 20.29, "volume": 724391.0}, {"date": "2025-03-05", "close": 20.18, "volume": 882383.0}, {"date": "2025-03-06", "close": 19.29, "volume": 1686455.0}, {"date": "2025-03-07", "close": 19.89, "volume": 936350.0}, {"date": "2025-03-10", "close": 19.46, "volume": 606372.0}, {"date": "2025-03-11", "close": 19.92, "volume": 625214.0}, {"date": "2025-03-12", "close": 20.96, "volume": 1441926.0}, {"date": "2025-03-13", "close": 19.72, "volume": 693734.0}, {"date": "2025-03-14", "close": 20.69, "volume": 1180371.0}, {"date": "2025-03-17", "close": 21.61, "volume": 1734736.0}, {"date": "2025-03-18", "close": 21.01, "volume": 1070982.0}, {"date": "2025-03-19", "close": 21.79, "volume": 1357481.0}, {"date": "2025-03-20", "close": 20.79, "volume": 1281179.0}, {"date": "2025-03-21", "close": 18.94, "volume": 5308352.0}, {"date": "2025-03-24", "close": 18.35, "volume": 1870265.0}, {"date": "2025-03-25", "close": 18.24, "volume": 2120069.0}, {"date": "2025-03-26", "close": 18.77, "volume": 1859769.0}, {"date": "2025-03-27", "close": 19.52, "volume": 1518420.0}, {"date": "2025-03-28", "close": 18.58, "volume": 1107931.0}, {"date": "2025-03-31", "close": 18.49, "volume": 654822.0}, {"date": "2025-04-01", "close": 19.15, "volume": 834669.0}, {"date": "2025-04-02", "close": 19.27, "volume": 782788.0}, {"date": "2025-04-03", "close": 18.07, "volume": 1168630.0}, {"date": "2025-04-04", "close": 16.86, "volume": 1831307.0}, {"date": "2025-04-07", "close": 16.15, "volume": 3543105.0}, {"date": "2025-04-08", "close": 14.31, "volume": 2861734.0}, {"date": "2025-04-09", "close": 15.96, "volume": 2983079.0}, {"date": "2025-04-10", "close": 15.39, "volume": 2136369.0}, {"date": "2025-04-11", "close": 15.81, "volume": 1286310.0}, {"date": "2025-04-14", "close": 16.32, "volume": 1400877.0}, {"date": "2025-04-15", "close": 16.58, "volume": 1672629.0}, {"date": "2025-04-16", "close": 15.6, "volume": 1381433.0}, {"date": "2025-04-17", "close": 15.64, "volume": 675894.0}, {"date": "2025-04-21", "close": 15.98, "volume": 815757.0}, {"date": "2025-04-22", "close": 16.64, "volume": 768051.0}, {"date": "2025-04-23", "close": 17.0, "volume": 813809.0}, {"date": "2025-04-24", "close": 17.22, "volume": 692848.0}, {"date": "2025-04-25", "close": 17.05, "volume": 469937.0}, {"date": "2025-04-28", "close": 17.62, "volume": 554018.0}, {"date": "2025-04-29", "close": 17.6, "volume": 476776.0}, {"date": "2025-04-30", "close": 18.03, "volume": 768918.0}, {"date": "2025-05-01", "close": 18.2, "volume": 355196.0}, {"date": "2025-05-02", "close": 18.13, "volume": 931295.0}, {"date": "2025-05-05", "close": 18.53, "volume": 987435.0}, {"date": "2025-05-06", "close": 18.59, "volume": 1384541.0}, {"date": "2025-05-07", "close": 17.66, "volume": 1002285.0}, {"date": "2025-05-08", "close": 18.52, "volume": 1530382.0}, {"date": "2025-05-09", "close": 19.67, "volume": 2092374.0}, {"date": "2025-05-12", "close": 20.63, "volume": 1945805.0}, {"date": "2025-05-13", "close": 19.84, "volume": 956950.0}, {"date": "2025-05-14", "close": 19.92, "volume": 445555.0}, {"date": "2025-05-15", "close": 20.77, "volume": 1608172.0}, {"date": "2025-05-16", "close": 20.31, "volume": 566262.0}, {"date": "2025-05-19", "close": 20.78, "volume": 1291105.0}, {"date": "2025-05-20", "close": 20.89, "volume": 481942.0}, {"date": "2025-05-21", "close": 20.77, "volume": 1141956.0}, {"date": "2025-05-22", "close": 22.19, "volume": 2093293.0}, {"date": "2025-05-23", "close": 18.29, "volume": 9185381.0}, {"date": "2025-05-27", "close": 17.41, "volume": 2493037.0}, {"date": "2025-05-28", "close": 17.32, "volume": 1085965.0}, {"date": "2025-05-29", "close": 17.52, "volume": 1728440.0}, {"date": "2025-05-30", "close": 17.02, "volume": 1160113.0}, {"date": "2025-06-02", "close": 17.18, "volume": 1503382.0}, {"date": "2025-06-03", "close": 17.17, "volume": 669198.0}, {"date": "2025-06-04", "close": 18.17, "volume": 2232897.0}, {"date": "2025-06-05", "close": 18.14, "volume": 1015511.0}, {"date": "2025-06-06", "close": 18.0, "volume": 984915.0}, {"date": "2025-06-09", "close": 18.45, "volume": 917914.0}, {"date": "2025-06-10", "close": 18.73, "volume": 841883.0}, {"date": "2025-06-11", "close": 18.6, "volume": 706726.0}, {"date": "2025-06-12", "close": 18.36, "volume": 809401.0}, {"date": "2025-06-13", "close": 17.66, "volume": 747897.0}, {"date": "2025-06-16", "close": 18.03, "volume": 668731.0}, {"date": "2025-06-17", "close": 17.88, "volume": 430365.0}, {"date": "2025-06-18", "close": 17.95, "volume": 490010.0}, {"date": "2025-06-20", "close": 17.21, "volume": 1278182.0}, {"date": "2025-06-23", "close": 17.3, "volume": 798988.0}, {"date": "2025-06-24", "close": 17.86, "volume": 601642.0}, {"date": "2025-06-25", "close": 17.86, "volume": 564651.0}, {"date": "2025-06-26", "close": 17.79, "volume": 646717.0}, {"date": "2025-06-27", "close": 17.82, "volume": 453070.0}, {"date": "2025-06-30", "close": 18.22, "volume": 514193.0}, {"date": "2025-07-01", "close": 18.41, "volume": 426241.0}, {"date": "2025-07-02", "close": 18.1, "volume": 519442.0}, {"date": "2025-07-03", "close": 18.03, "volume": 175905.0}, {"date": "2025-07-07", "close": 18.52, "volume": 743528.0}, {"date": "2025-07-08", "close": 18.33, "volume": 495297.0}, {"date": "2025-07-09", "close": 18.15, "volume": 599131.0}, {"date": "2025-07-10", "close": 18.09, "volume": 551698.0}, {"date": "2025-07-11", "close": 17.74, "volume": 402702.0}, {"date": "2025-07-14", "close": 17.89, "volume": 688880.0}, {"date": "2025-07-15", "close": 18.04, "volume": 817532.0}, {"date": "2025-07-16", "close": 17.74, "volume": 461979.0}, {"date": "2025-07-17", "close": 17.84, "volume": 553544.0}, {"date": "2025-07-18", "close": 17.8, "volume": 368979.0}, {"date": "2025-07-21", "close": 17.64, "volume": 507529.0}, {"date": "2025-07-22", "close": 17.65, "volume": 494724.0}, {"date": "2025-07-23", "close": 17.56, "volume": 605308.0}, {"date": "2025-07-24", "close": 18.95, "volume": 1581789.0}, {"date": "2025-07-25", "close": 19.17, "volume": 718280.0}, {"date": "2025-07-28", "close": 19.11, "volume": 604437.0}, {"date": "2025-07-29", "close": 19.6, "volume": 806667.0}, {"date": "2025-07-30", "close": 19.93, "volume": 967965.0}, {"date": "2025-07-31", "close": 19.11, "volume": 1023685.0}, {"date": "2025-08-01", "close": 18.56, "volume": 732466.0}, {"date": "2025-08-04", "close": 19.38, "volume": 521280.0}, {"date": "2025-08-05", "close": 19.61, "volume": 535460.0}, {"date": "2025-08-06", "close": 19.71, "volume": 365710.0}, {"date": "2025-08-07", "close": 20.4, "volume": 592879.0}, {"date": "2025-08-08", "close": 20.14, "volume": 249539.0}, {"date": "2025-08-11", "close": 20.07, "volume": 387077.0}, {"date": "2025-08-12", "close": 20.04, "volume": 372715.0}, {"date": "2025-08-13", "close": 20.34, "volume": 397064.0}, {"date": "2025-08-14", "close": 19.52, "volume": 358129.0}, {"date": "2025-08-15", "close": 19.73, "volume": 276749.0}, {"date": "2025-08-18", "close": 20.63, "volume": 643495.0}, {"date": "2025-08-19", "close": 20.13, "volume": 515527.0}, {"date": "2025-08-20", "close": 20.84, "volume": 1186055.0}, {"date": "2025-08-21", "close": 22.17, "volume": 5352148.0}, {"date": "2025-08-22", "close": 26.63, "volume": 6841104.0}, {"date": "2025-08-25", "close": 25.61, "volume": 2816990.0}, {"date": "2025-08-26", "close": 25.99, "volume": 1137440.0}, {"date": "2025-08-27", "close": 24.87, "volume": 1473650.0}, {"date": "2025-08-28", "close": 24.58, "volume": 1282573.0}, {"date": "2025-08-29", "close": 24.85, "volume": 600637.0}, {"date": "2025-09-02", "close": 24.79, "volume": 746033.0}, {"date": "2025-09-03", "close": 24.85, "volume": 667509.0}, {"date": "2025-09-04", "close": 24.37, "volume": 1359591.0}, {"date": "2025-09-05", "close": 24.52, "volume": 624423.0}, {"date": "2025-09-08", "close": 25.64, "volume": 736408.0}, {"date": "2025-09-09", "close": 25.88, "volume": 508848.0}, {"date": "2025-09-10", "close": 25.31, "volume": 620651.0}, {"date": "2025-09-11", "close": 25.3, "volume": 475077.0}, {"date": "2025-09-12", "close": 24.73, "volume": 903360.0}, {"date": "2025-09-15", "close": 24.65, "volume": 792845.0}, {"date": "2025-09-16", "close": 24.81, "volume": 476964.0}, {"date": "2025-09-17", "close": 25.03, "volume": 936866.0}, {"date": "2025-09-18", "close": 24.77, "volume": 1192660.0}, {"date": "2025-09-19", "close": 25.05, "volume": 673692.0}, {"date": "2025-09-22", "close": 24.42, "volume": 575480.0}, {"date": "2025-09-23", "close": 23.53, "volume": 714400.0}, {"date": "2025-09-24", "close": 23.15, "volume": 534325.0}, {"date": "2025-09-25", "close": 22.29, "volume": 1088329.0}, {"date": "2025-09-26", "close": 22.26, "volume": 1309111.0}, {"date": "2025-09-29", "close": 22.46, "volume": 1305030.0}, {"date": "2025-09-30", "close": 22.5, "volume": 639821.0}, {"date": "2025-10-01", "close": 22.54, "volume": 859605.0}, {"date": "2025-10-02", "close": 21.85, "volume": 1451669.0}, {"date": "2025-10-03", "close": 21.64, "volume": 699127.0}, {"date": "2025-10-06", "close": 21.88, "volume": 764363.0}, {"date": "2025-10-07", "close": 21.27, "volume": 1354505.0}, {"date": "2025-10-08", "close": 21.69, "volume": 756304.0}, {"date": "2025-10-09", "close": 22.04, "volume": 936065.0}, {"date": "2025-10-10", "close": 21.25, "volume": 2526144.0}, {"date": "2025-10-13", "close": 22.43, "volume": 1419328.0}, {"date": "2025-10-14", "close": 22.17, "volume": 1048271.0}, {"date": "2025-10-15", "close": 22.75, "volume": 1540682.0}, {"date": "2025-10-16", "close": 22.35, "volume": 1294361.0}, {"date": "2025-10-17", "close": 22.05, "volume": 557704.0}, {"date": "2025-10-20", "close": 22.5, "volume": 554557.0}, {"date": "2025-10-21", "close": 21.87, "volume": 696617.0}, {"date": "2025-10-22", "close": 21.82, "volume": 637867.0}, {"date": "2025-10-23", "close": 21.98, "volume": 500539.0}, {"date": "2025-10-24", "close": 22.11, "volume": 594328.0}, {"date": "2025-10-27", "close": 22.19, "volume": 697498.0}, {"date": "2025-10-28", "close": 21.59, "volume": 777928.0}, {"date": "2025-10-29", "close": 21.5, "volume": 1366561.0}, {"date": "2025-10-30", "close": 21.36, "volume": 466305.0}, {"date": "2025-10-31", "close": 21.31, "volume": 397839.0}, {"date": "2025-11-03", "close": 21.32, "volume": 418703.0}, {"date": "2025-11-04", "close": 21.1, "volume": 456465.0}, {"date": "2025-11-05", "close": 21.48, "volume": 332904.0}, {"date": "2025-11-06", "close": 20.67, "volume": 505183.0}, {"date": "2025-11-07", "close": 20.68, "volume": 527297.0}, {"date": "2025-11-10", "close": 21.72, "volume": 508587.0}, {"date": "2025-11-11", "close": 21.73, "volume": 271909.0}, {"date": "2025-11-12", "close": 21.87, "volume": 768914.0}, {"date": "2025-11-13", "close": 21.28, "volume": 790155.0}, {"date": "2025-11-14", "close": 21.38, "volume": 952715.0}, {"date": "2025-11-17", "close": 21.14, "volume": 351444.0}, {"date": "2025-11-18", "close": 21.16, "volume": 622257.0}, {"date": "2025-11-19", "close": 20.58, "volume": 1135907.0}, {"date": "2025-11-20", "close": 19.59, "volume": 1613024.0}, {"date": "2025-11-21", "close": 19.57, "volume": 1231505.0}, {"date": "2025-11-24", "close": 19.25, "volume": 1512206.0}, {"date": "2025-11-25", "close": 19.22, "volume": 1390340.0}, {"date": "2025-11-26", "close": 19.56, "volume": 415829.0}, {"date": "2025-11-28", "close": 19.87, "volume": 431620.0}, {"date": "2025-12-01", "close": 19.79, "volume": 524002.0}, {"date": "2025-12-02", "close": 19.86, "volume": 272468.0}, {"date": "2025-12-03", "close": 19.41, "volume": 364750.0}, {"date": "2025-12-04", "close": 19.21, "volume": 413232.0}, {"date": "2025-12-05", "close": 19.28, "volume": 403341.0}, {"date": "2025-12-08", "close": 19.91, "volume": 784565.0}, {"date": "2025-12-09", "close": 19.69, "volume": 647621.0}, {"date": "2025-12-10", "close": 19.7, "volume": 328981.0}, {"date": "2025-12-11", "close": 19.56, "volume": 435107.0}, {"date": "2025-12-12", "close": 19.54, "volume": 294394.0}, {"date": "2025-12-15", "close": 20.1, "volume": 681739.0}, {"date": "2025-12-16", "close": 20.21, "volume": 817127.0}, {"date": "2025-12-17", "close": 20.09, "volume": 1295711.0}, {"date": "2025-12-18", "close": 19.68, "volume": 803256.0}, {"date": "2025-12-19", "close": 19.61, "volume": 512834.0}, {"date": "2025-12-22", "close": 19.86, "volume": 342101.0}, {"date": "2025-12-23", "close": 19.58, "volume": 363829.0}, {"date": "2025-12-24", "close": 19.46, "volume": 206607.0}, {"date": "2025-12-26", "close": 19.63, "volume": 367540.0}, {"date": "2025-12-29", "close": 19.28, "volume": 582795.0}, {"date": "2025-12-30", "close": 18.93, "volume": 570847.0}, {"date": "2025-12-31", "close": 18.75, "volume": 275665.0}, {"date": "2026-01-02", "close": 19.49, "volume": 459481.0}, {"date": "2026-01-05", "close": 19.56, "volume": 609044.0}, {"date": "2026-01-06", "close": 19.78, "volume": 428386.0}, {"date": "2026-01-07", "close": 19.45, "volume": 295335.0}, {"date": "2026-01-08", "close": 19.67, "volume": 213564.0}, {"date": "2026-01-09", "close": 19.8, "volume": 224354.0}, {"date": "2026-01-12", "close": 20.43, "volume": 771621.0}, {"date": "2026-01-13", "close": 19.59, "volume": 321975.0}, {"date": "2026-01-14", "close": 19.63, "volume": 293098.0}, {"date": "2026-01-15", "close": 19.64, "volume": 582565.0}, {"date": "2026-01-16", "close": 19.29, "volume": 332745.0}, {"date": "2026-01-20", "close": 19.08, "volume": 636943.0}, {"date": "2026-01-21", "close": 19.98, "volume": 534618.0}, {"date": "2026-01-22", "close": 20.01, "volume": 182890.0}, {"date": "2026-01-23", "close": 19.84, "volume": 165349.0}, {"date": "2026-01-26", "close": 19.13, "volume": 468743.0}, {"date": "2026-01-27", "close": 18.77, "volume": 354559.0}, {"date": "2026-01-28", "close": 18.88, "volume": 382485.0}, {"date": "2026-01-29", "close": 18.89, "volume": 1192715.0}, {"date": "2026-01-30", "close": 18.46, "volume": 668604.0}, {"date": "2026-02-02", "close": 18.48, "volume": 570009.0}, {"date": "2026-02-03", "close": 18.59, "volume": 187947.0}, {"date": "2026-02-04", "close": 18.38, "volume": 206795.0}, {"date": "2026-02-05", "close": 19.04, "volume": 1857979.0}, {"date": "2026-02-06", "close": 18.91, "volume": 1340097.0}, {"date": "2026-02-09", "close": 19.09, "volume": 1684637.0}, {"date": "2026-02-10", "close": 19.23, "volume": 1818727.0}, {"date": "2026-02-11", "close": 19.62, "volume": 980540.0}, {"date": "2026-02-12", "close": 19.09, "volume": 414645.0}, {"date": "2026-02-13", "close": 19.27, "volume": 287983.0}, {"date": "2026-02-17", "close": 19.49, "volume": 286139.0}, {"date": "2026-02-18", "close": 19.61, "volume": 631564.0}, {"date": "2026-02-19", "close": 19.64, "volume": 342406.0}, {"date": "2026-02-20", "close": 19.6, "volume": 270050.0}, {"date": "2026-02-23", "close": 19.48, "volume": 271005.0}, {"date": "2026-02-24", "close": 19.37, "volume": 227490.0}, {"date": "2026-02-25", "close": 19.35, "volume": 630871.0}, {"date": "2026-02-26", "close": 18.19, "volume": 770587.0}, {"date": "2026-02-27", "close": 18.02, "volume": 706195.0}, {"date": "2026-03-02", "close": 17.39, "volume": 817269.0}, {"date": "2026-03-03", "close": 16.85, "volume": 1110245.0}, {"date": "2026-03-04", "close": 17.09, "volume": 656315.0}, {"date": "2026-03-05", "close": 16.63, "volume": 638947.0}, {"date": "2026-03-06", "close": 16.91, "volume": 642217.0}, {"date": "2026-03-09", "close": 16.98, "volume": 601616.0}, {"date": "2026-03-10", "close": 16.89, "volume": 350370.0}, {"date": "2026-03-11", "close": 16.89, "volume": 330989.0}, {"date": "2026-03-12", "close": 16.76, "volume": 496351.0}, {"date": "2026-03-13", "close": 16.71, "volume": 373550.0}, {"date": "2026-03-16", "close": 17.03, "volume": 402667.0}, {"date": "2026-03-17", "close": 17.51, "volume": 481261.0}, {"date": "2026-03-18", "close": 17.04, "volume": 361916.0}, {"date": "2026-03-19", "close": 16.79, "volume": 369513.0}, {"date": "2026-03-20", "close": 16.28, "volume": 324268.0}, {"date": "2026-03-23", "close": 16.38, "volume": 302464.0}, {"date": "2026-03-24", "close": 16.43, "volume": 351063.0}, {"date": "2026-03-25", "close": 16.6, "volume": 286139.0}, {"date": "2026-03-26", "close": 16.02, "volume": 399294.0}, {"date": "2026-03-27", "close": 15.89, "volume": 263036.0}, {"date": "2026-03-30", "close": 15.35, "volume": 471056.0}, {"date": "2026-03-31", "close": 16.2, "volume": 891234.0}, {"date": "2026-04-01", "close": 16.35, "volume": 554633.0}, {"date": "2026-04-02", "close": 16.06, "volume": 344293.0}, {"date": "2026-04-06", "close": 16.22, "volume": 329404.0}, {"date": "2026-04-07", "close": 16.1, "volume": 379705.0}, {"date": "2026-04-08", "close": 16.81, "volume": 345972.0}, {"date": "2026-04-09", "close": 16.32, "volume": 332170.0}, {"date": "2026-04-10", "close": 15.82, "volume": 429133.0}, {"date": "2026-04-13", "close": 15.83, "volume": 449480.0}, {"date": "2026-04-14", "close": 16.0, "volume": 887325.0}, {"date": "2026-04-15", "close": 16.04, "volume": 469990.0}, {"date": "2026-04-16", "close": 16.01, "volume": 479425.0}, {"date": "2026-04-17", "close": 16.03, "volume": 683394.0}, {"date": "2026-04-20", "close": 15.71, "volume": 383727.0}, {"date": "2026-04-21", "close": 15.22, "volume": 337903.0}, {"date": "2026-04-22", "close": 14.98, "volume": 394892.0}, {"date": "2026-04-23", "close": 14.58, "volume": 854867.0}, {"date": "2026-04-24", "close": 15.08, "volume": 455506.0}, {"date": "2026-04-27", "close": 14.94, "volume": 239161.0}, {"date": "2026-04-28", "close": 14.67, "volume": 297810.0}, {"date": "2026-04-29", "close": 14.53, "volume": 214699.0}, {"date": "2026-04-30", "close": 14.79, "volume": 211250.0}, {"date": "2026-05-01", "close": 14.86, "volume": 204541.0}, {"date": "2026-05-04", "close": 14.61, "volume": 340479.0}, {"date": "2026-05-05", "close": 14.63, "volume": 217238.0}, {"date": "2026-05-06", "close": 14.83, "volume": 374018.0}, {"date": "2026-05-07", "close": 14.53, "volume": 331831.0}, {"date": "2026-05-08", "close": 14.63, "volume": 192737.0}, {"date": "2026-05-11", "close": 14.31, "volume": 469633.0}, {"date": "2026-05-12", "close": 14.11, "volume": 406701.0}, {"date": "2026-05-13", "close": 14.88, "volume": 721960.0}, {"date": "2026-05-14", "close": 14.63, "volume": 588349.0}, {"date": "2026-05-15", "close": 14.15, "volume": 431495.0}, {"date": "2026-05-18", "close": 14.22, "volume": 311810.0}, {"date": "2026-05-19", "close": 14.11, "volume": 379760.0}, {"date": "2026-05-20", "close": 13.91, "volume": 527318.0}, {"date": "2026-05-21", "close": 13.74, "volume": 454102.0}, {"date": "2026-05-22", "close": 13.53, "volume": 573959.0}, {"date": "2026-05-26", "close": 12.96, "volume": 1293861.0}, {"date": "2026-05-27", "close": 12.47, "volume": 1076725.0}, {"date": "2026-05-28", "close": 12.57, "volume": 930260.0}, {"date": "2026-05-29", "close": 12.97, "volume": 952489.0}, {"date": "2026-06-01", "close": 13.53, "volume": 726192.0}, {"date": "2026-06-02", "close": 13.48, "volume": 1043789.0}, {"date": "2026-06-03", "close": 13.27, "volume": 448582.0}, {"date": "2026-06-04", "close": 13.31, "volume": 449689.0}, {"date": "2026-06-05", "close": 12.95, "volume": 567056.0}, {"date": "2026-06-08", "close": 13.1, "volume": 604504.0}, {"date": "2026-06-09", "close": 13.2, "volume": 555657.0}, {"date": "2026-06-10", "close": 13.17, "volume": 733008.0}, {"date": "2026-06-11", "close": 13.21, "volume": 727245.0}, {"date": "2026-06-12", "close": 13.16, "volume": 726218.0}, {"date": "2026-06-15", "close": 12.86, "volume": 900067.0}, {"date": "2026-06-16", "close": 12.32, "volume": 839069.0}, {"date": "2026-06-17", "close": 12.15, "volume": 563555.0}, {"date": "2026-06-18", "close": 11.94, "volume": 741366.0}, {"date": "2026-06-22", "close": 11.54, "volume": 840616.0}, {"date": "2026-06-23", "close": 11.42, "volume": 1131634.0}, {"date": "2026-06-24", "close": 11.35, "volume": 687282.0}, {"date": "2026-06-25", "close": 11.3, "volume": 876259.0}, {"date": "2026-06-26", "close": 11.41, "volume": 514874.0}, {"date": "2026-06-29", "close": 11.96, "volume": 875858.0}, {"date": "2026-06-30", "close": 12.06, "volume": 501182.0}, {"date": "2026-07-01", "close": 12.18, "volume": 534161.0}, {"date": "2026-07-02", "close": 11.72, "volume": 491109.0}, {"date": "2026-07-06", "close": 11.9, "volume": 564374.0}, {"date": "2026-07-07", "close": 11.7, "volume": 373517.0}, {"date": "2026-07-08", "close": 11.81, "volume": 563198.0}, {"date": "2026-07-09", "close": 11.47, "volume": 600070.0}, {"date": "2026-07-10", "close": 11.79, "volume": 623200.0}, {"date": "2026-07-13", "close": 11.42, "volume": 750817.0}, {"date": "2026-07-14", "close": 11.53, "volume": 522744.0}, {"date": "2026-07-15", "close": 12.62, "volume": 1512198.0}, {"date": "2026-07-16", "close": 12.97, "volume": 1189450.0}, {"date": "2026-07-17", "close": 12.75, "volume": 568564.0}, {"date": "2026-07-20", "close": 12.79, "volume": 493008.0}, {"date": "2026-07-21", "close": 12.46, "volume": 564377.0}, {"date": "2026-07-22", "close": 12.5, "volume": 429419.0}, {"date": "2026-07-23", "close": 12.4, "volume": 1324836.0}, {"date": "2026-07-24", "close": 12.21, "volume": 997449.0}, {"date": "2026-07-27", "close": 12.46, "volume": 619781.0}, {"date": "2026-07-28", "close": 12.51, "volume": 442974.0}, {"date": "2026-07-29", "close": 13.0, "volume": 797600.0}, {"date": "2026-07-30", "close": 13.09, "volume": 423009.0}, {"date": "2026-07-31", "close": 13.0, "volume": 542762.0}, {"date": "2026-08-03", "close": 12.85, "volume": 439852.0}, {"date": "2026-08-04", "close": 12.39, "volume": 645389.0}, {"date": "2026-08-05", "close": 12.29, "volume": 449961.0}, {"date": "2026-08-06", "close": 12.56, "volume": 586975.0}, {"date": "2026-08-07", "close": 12.55, "volume": 347672.0}], "refreshing": true}