{"ticker": "NOAH", "overview": {"cik": "1499543", "ticker": "NOAH", "name": "NOAH HOLDINGS LTD", "industry": "Investment Advice", "country": "", "sic": "6282", "announcements": [{"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082375", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001104659-26-082045", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "FORM 6-K", "accession": "0001104659-26-080023", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079077", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079072", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079057", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079036", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073139", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073133", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001104659-26-070679", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069656", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067902", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067899", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067894", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-067805", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067175", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066984", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066517", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062946", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057474", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000084", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054856", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052642", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052639", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052637", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NOAH", "has_prices": true, "as_of": "2026-07-24", "last": 8.57, "prev_close": 8.64, "change": -0.07000000000000028, "change_pct": -0.008101851851851884, "session_volume": 93549.0, "vwap_5": 8.741142752495191, "vwap_20": 9.455377432726934, "vwap_60": 9.984502834187056, "vwap_250": 11.216084539065122, "high_52w": 12.32, "low_52w": 8.57, "avg_volume_20": 101981.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-079057", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Zhe Yin", "who_key": "YIN ZHE", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "CEO files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926079057/0001104659-26-079057-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182389}, {"id": "0001104659-26-079072", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Qing Pan", "who_key": "Pan Qing", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "CFO files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926079072/0001104659-26-079072-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182389}, {"id": "0001104659-26-079077", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Jingbo (Norah) Wang", "who_key": "Wang Jingbo (Norah)", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "Director files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926079077/0001104659-26-079077-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182389}, {"id": "0001104659-26-067894", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Qing Pan", "who_key": "Pan Qing", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "CFO files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926067894/0001104659-26-067894-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227029}, {"id": "0001104659-26-067899", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Jingbo (Norah) Wang", "who_key": "Wang Jingbo (Norah)", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "Director files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926067899/0001104659-26-067899-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227029}, {"id": "0001104659-26-067902", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Zhe Yin", "who_key": "YIN ZHE", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "CEO files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926067902/0001104659-26-067902-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227029}, {"id": "13DG-0000318989-26-000084", "src": "13DG", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "FIL Ltd moves to a 9.9% passive stake in NOAH", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000084-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "0001104659-26-052637", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Jingbo (Norah) Wang", "who_key": "Wang Jingbo (Norah)", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "Director files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926052637/0001104659-26-052637-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0001104659-26-052639", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Qing Pan", "who_key": "Pan Qing", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "CFO files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926052639/0001104659-26-052639-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0001104659-26-052642", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Zhe Yin", "who_key": "YIN ZHE", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "CEO files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926052642/0001104659-26-052642-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0001104659-26-037715", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Zhe Yin", "who_key": "YIN ZHE", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "CEO files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926037715/0001104659-26-037715-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}, {"id": "0001104659-26-037732", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Jingbo (Norah) Wang", "who_key": "Wang Jingbo (Norah)", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "Director files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926037732/0001104659-26-037732-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}, {"id": "0001104659-26-037764", "src": "INSIDERS", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "Qing Pan", "who_key": "Pan Qing", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "CFO files routine paperwork on NOAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499543/000110465926037764/0001104659-26-037764-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}], "recent_buys": [], "institutional": [{"id": "13DG-0000318989-26-000084", "src": "13DG", "ticker": "NOAH", "cik": "1499543", "company": "NOAH HOLDINGS LTD", "company_raw": "NOAH HOLDINGS LTD", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "", "headline": "FIL Ltd moves to a 9.9% passive stake in NOAH", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000084-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}], "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": "Noah Holdings Limited American Depositary Shares", "new_value": "NOAH HOLDINGS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001499543", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001499543", "applied": 1, "detected_at": "2026-10-26T09:58:01.008414"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082375", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001104659-26-082045", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "FORM 6-K", "accession": "0001104659-26-080023", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079077", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079072", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079057", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079036", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073139", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073133", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001104659-26-070679", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069656", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067902", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067899", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067894", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-067805", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067175", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066984", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066517", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062946", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057474", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000084", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054856", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052642", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052639", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052637", "price_sensitive": false}], "performance": {"ticker": "NOAH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 36.1, "volume": 582061.0}, {"date": "2021-07-28", "close": 38.21, "volume": 181883.0}, {"date": "2021-07-29", "close": 38.28, "volume": 167205.0}, {"date": "2021-07-30", "close": 38.6, "volume": 382423.0}, {"date": "2021-08-02", "close": 39.8, "volume": 129369.0}, {"date": "2021-08-03", "close": 39.62, "volume": 154849.0}, {"date": "2021-08-04", "close": 39.8, "volume": 120630.0}, {"date": "2021-08-05", "close": 40.72, "volume": 71253.0}, {"date": "2021-08-06", "close": 40.74, "volume": 100958.0}, {"date": "2021-08-09", "close": 41.74, "volume": 42325.0}, {"date": "2021-08-10", "close": 41.4, "volume": 101234.0}, {"date": "2021-08-11", "close": 42.28, "volume": 77595.0}, {"date": "2021-08-12", "close": 41.99, "volume": 113291.0}, {"date": "2021-08-13", "close": 41.46, "volume": 90382.0}, {"date": "2021-08-16", "close": 40.41, "volume": 80719.0}, {"date": "2021-08-17", "close": 40.14, "volume": 152577.0}, {"date": "2021-08-18", "close": 36.65, "volume": 192952.0}, {"date": "2021-08-19", "close": 36.35, "volume": 213344.0}, {"date": "2021-08-20", "close": 34.62, "volume": 309826.0}, {"date": "2021-08-23", "close": 34.8, "volume": 137127.0}, {"date": "2021-08-24", "close": 36.43, "volume": 162474.0}, {"date": "2021-08-25", "close": 37.12, "volume": 151400.0}, {"date": "2021-08-26", "close": 36.31, "volume": 124012.0}, {"date": "2021-08-27", "close": 36.79, "volume": 70727.0}, {"date": "2021-08-30", "close": 36.9, "volume": 88079.0}, {"date": "2021-08-31", "close": 38.98, "volume": 290425.0}, {"date": "2021-09-01", "close": 39.59, "volume": 132310.0}, {"date": "2021-09-02", "close": 40.26, "volume": 181265.0}, {"date": "2021-09-03", "close": 41.27, "volume": 92014.0}, {"date": "2021-09-07", "close": 41.55, "volume": 143436.0}, {"date": "2021-09-08", "close": 40.73, "volume": 153775.0}, {"date": "2021-09-09", "close": 40.71, "volume": 57969.0}, {"date": "2021-09-10", "close": 40.7, "volume": 99956.0}, {"date": "2021-09-13", "close": 40.65, "volume": 172236.0}, {"date": "2021-09-14", "close": 38.5, "volume": 113037.0}, {"date": "2021-09-15", "close": 37.1, "volume": 188841.0}, {"date": "2021-09-16", "close": 36.65, "volume": 102375.0}, {"date": "2021-09-17", "close": 37.3, "volume": 179285.0}, {"date": "2021-09-20", "close": 34.76, "volume": 197551.0}, {"date": "2021-09-21", "close": 34.77, "volume": 290167.0}, {"date": "2021-09-22", "close": 35.98, "volume": 310132.0}, {"date": "2021-09-23", "close": 37.21, "volume": 123584.0}, {"date": "2021-09-24", "close": 36.93, "volume": 122689.0}, {"date": "2021-09-27", "close": 37.03, "volume": 145159.0}, {"date": "2021-09-28", "close": 35.72, "volume": 232396.0}, {"date": "2021-09-29", "close": 35.96, "volume": 135290.0}, {"date": "2021-09-30", "close": 37.13, "volume": 202146.0}, {"date": "2021-10-01", "close": 36.12, "volume": 159070.0}, {"date": "2021-10-04", "close": 35.05, "volume": 53423.0}, {"date": "2021-10-05", "close": 35.78, "volume": 65120.0}, {"date": "2021-10-06", "close": 35.79, "volume": 47949.0}, {"date": "2021-10-07", "close": 36.82, "volume": 90336.0}, {"date": "2021-10-08", "close": 36.38, "volume": 124788.0}, {"date": "2021-10-11", "close": 36.39, "volume": 80603.0}, {"date": "2021-10-12", "close": 36.17, "volume": 120916.0}, {"date": "2021-10-13", "close": 36.15, "volume": 135836.0}, {"date": "2021-10-14", "close": 35.98, "volume": 188055.0}, {"date": "2021-10-15", "close": 36.5, "volume": 103910.0}, {"date": "2021-10-18", "close": 37.13, "volume": 113608.0}, {"date": "2021-10-19", "close": 38.42, "volume": 92510.0}, {"date": "2021-10-20", "close": 38.77, "volume": 114021.0}, {"date": "2021-10-21", "close": 37.72, "volume": 80981.0}, {"date": "2021-10-22", "close": 38.22, "volume": 75002.0}, {"date": "2021-10-25", "close": 39.23, "volume": 73796.0}, {"date": "2021-10-26", "close": 39.57, "volume": 137287.0}, {"date": "2021-10-27", "close": 38.92, "volume": 66483.0}, {"date": "2021-10-28", "close": 38.55, "volume": 105726.0}, {"date": "2021-10-29", "close": 42.51, "volume": 240520.0}, {"date": "2021-11-01", "close": 46.03, "volume": 228660.0}, {"date": "2021-11-02", "close": 45.21, "volume": 266497.0}, {"date": "2021-11-03", "close": 44.17, "volume": 134150.0}, {"date": "2021-11-04", "close": 44.0, "volume": 83660.0}, {"date": "2021-11-05", "close": 42.97, "volume": 102888.0}, {"date": "2021-11-08", "close": 43.5, "volume": 54050.0}, {"date": "2021-11-09", "close": 43.07, "volume": 36958.0}, {"date": "2021-11-10", "close": 42.48, "volume": 73035.0}, {"date": "2021-11-11", "close": 44.68, "volume": 39396.0}, {"date": "2021-11-12", "close": 46.37, "volume": 75947.0}, {"date": "2021-11-15", "close": 47.36, "volume": 93637.0}, {"date": "2021-11-16", "close": 47.64, "volume": 74651.0}, {"date": "2021-11-17", "close": 45.87, "volume": 92328.0}, {"date": "2021-11-18", "close": 44.92, "volume": 69224.0}, {"date": "2021-11-19", "close": 45.22, "volume": 47100.0}, {"date": "2021-11-22", "close": 44.82, "volume": 39179.0}, {"date": "2021-11-23", "close": 44.07, "volume": 61770.0}, {"date": "2021-11-24", "close": 39.03, "volume": 434579.0}, {"date": "2021-11-26", "close": 38.05, "volume": 118159.0}, {"date": "2021-11-29", "close": 37.25, "volume": 149399.0}, {"date": "2021-11-30", "close": 36.43, "volume": 311310.0}, {"date": "2021-12-01", "close": 36.23, "volume": 106250.0}, {"date": "2021-12-02", "close": 36.04, "volume": 74963.0}, {"date": "2021-12-03", "close": 33.0, "volume": 194740.0}, {"date": "2021-12-06", "close": 34.06, "volume": 119844.0}, {"date": "2021-12-07", "close": 35.36, "volume": 90792.0}, {"date": "2021-12-08", "close": 36.27, "volume": 85542.0}, {"date": "2021-12-09", "close": 34.98, "volume": 67616.0}, {"date": "2021-12-10", "close": 34.99, "volume": 55777.0}, {"date": "2021-12-13", "close": 33.71, "volume": 85138.0}, {"date": "2021-12-14", "close": 32.32, "volume": 113414.0}, {"date": "2021-12-15", "close": 31.84, "volume": 167775.0}, {"date": "2021-12-16", "close": 30.56, "volume": 140596.0}, {"date": "2021-12-17", "close": 30.64, "volume": 301158.0}, {"date": "2021-12-20", "close": 29.32, "volume": 194272.0}, {"date": "2021-12-21", "close": 30.63, "volume": 122949.0}, {"date": "2021-12-22", "close": 30.03, "volume": 90830.0}, {"date": "2021-12-23", "close": 30.32, "volume": 66487.0}, {"date": "2021-12-27", "close": 30.68, "volume": 76703.0}, {"date": "2021-12-28", "close": 30.52, "volume": 95289.0}, {"date": "2021-12-29", "close": 29.11, "volume": 149533.0}, {"date": "2021-12-30", "close": 30.56, "volume": 142505.0}, {"date": "2021-12-31", "close": 30.69, "volume": 149556.0}, {"date": "2022-01-03", "close": 29.59, "volume": 84407.0}, {"date": "2022-01-04", "close": 29.34, "volume": 191866.0}, {"date": "2022-01-05", "close": 28.63, "volume": 294214.0}, {"date": "2022-01-06", "close": 29.09, "volume": 145600.0}, {"date": "2022-01-07", "close": 28.75, "volume": 123104.0}, {"date": "2022-01-10", "close": 28.5, "volume": 168336.0}, {"date": "2022-01-11", "close": 29.53, "volume": 119806.0}, {"date": "2022-01-12", "close": 30.69, "volume": 108268.0}, {"date": "2022-01-13", "close": 30.07, "volume": 126809.0}, {"date": "2022-01-14", "close": 29.1, "volume": 159776.0}, {"date": "2022-01-18", "close": 29.77, "volume": 189213.0}, {"date": "2022-01-19", "close": 31.03, "volume": 216028.0}, {"date": "2022-01-20", "close": 31.73, "volume": 231681.0}, {"date": "2022-01-21", "close": 30.67, "volume": 197116.0}, {"date": "2022-01-24", "close": 30.39, "volume": 133258.0}, {"date": "2022-01-25", "close": 30.41, "volume": 151678.0}, {"date": "2022-01-26", "close": 29.32, "volume": 135767.0}, {"date": "2022-01-27", "close": 28.29, "volume": 120649.0}, {"date": "2022-01-28", "close": 29.27, "volume": 121353.0}, {"date": "2022-01-31", "close": 31.39, "volume": 130188.0}, {"date": "2022-02-01", "close": 31.12, "volume": 90743.0}, {"date": "2022-02-02", "close": 30.21, "volume": 72962.0}, {"date": "2022-02-03", "close": 29.66, "volume": 226298.0}, {"date": "2022-02-04", "close": 30.93, "volume": 82881.0}, {"date": "2022-02-07", "close": 29.24, "volume": 133364.0}, {"date": "2022-02-08", "close": 30.98, "volume": 138438.0}, {"date": "2022-02-09", "close": 31.41, "volume": 114990.0}, {"date": "2022-02-10", "close": 31.09, "volume": 312959.0}, {"date": "2022-02-11", "close": 30.59, "volume": 80671.0}, {"date": "2022-02-14", "close": 29.69, "volume": 132669.0}, {"date": "2022-02-15", "close": 30.28, "volume": 206959.0}, {"date": "2022-02-16", "close": 32.24, "volume": 146642.0}, {"date": "2022-02-17", "close": 31.19, "volume": 107138.0}, {"date": "2022-02-18", "close": 30.37, "volume": 68557.0}, {"date": "2022-02-22", "close": 29.74, "volume": 103151.0}, {"date": "2022-02-23", "close": 29.21, "volume": 115553.0}, {"date": "2022-02-24", "close": 30.32, "volume": 142184.0}, {"date": "2022-02-25", "close": 29.97, "volume": 62961.0}, {"date": "2022-02-28", "close": 28.36, "volume": 232442.0}, {"date": "2022-03-01", "close": 27.04, "volume": 173714.0}, {"date": "2022-03-02", "close": 26.59, "volume": 157790.0}, {"date": "2022-03-03", "close": 24.51, "volume": 308972.0}, {"date": "2022-03-04", "close": 23.45, "volume": 305701.0}, {"date": "2022-03-07", "close": 23.13, "volume": 184759.0}, {"date": "2022-03-08", "close": 23.27, "volume": 185859.0}, {"date": "2022-03-09", "close": 23.62, "volume": 241404.0}, {"date": "2022-03-10", "close": 22.44, "volume": 144399.0}, {"date": "2022-03-11", "close": 21.39, "volume": 331488.0}, {"date": "2022-03-14", "close": 19.36, "volume": 272956.0}, {"date": "2022-03-15", "close": 20.77, "volume": 467382.0}, {"date": "2022-03-16", "close": 27.01, "volume": 407982.0}, {"date": "2022-03-17", "close": 26.88, "volume": 386118.0}, {"date": "2022-03-18", "close": 27.8, "volume": 249941.0}, {"date": "2022-03-21", "close": 27.13, "volume": 135134.0}, {"date": "2022-03-22", "close": 27.0, "volume": 135714.0}, {"date": "2022-03-23", "close": 27.12, "volume": 176445.0}, {"date": "2022-03-24", "close": 25.93, "volume": 100145.0}, {"date": "2022-03-25", "close": 25.41, "volume": 281159.0}, {"date": "2022-03-28", "close": 26.0, "volume": 117496.0}, {"date": "2022-03-29", "close": 26.36, "volume": 138442.0}, {"date": "2022-03-30", "close": 25.43, "volume": 168874.0}, {"date": "2022-03-31", "close": 23.53, "volume": 167091.0}, {"date": "2022-04-01", "close": 24.19, "volume": 203702.0}, {"date": "2022-04-04", "close": 24.75, "volume": 117928.0}, {"date": "2022-04-05", "close": 23.76, "volume": 129660.0}, {"date": "2022-04-06", "close": 23.24, "volume": 146124.0}, {"date": "2022-04-07", "close": 21.82, "volume": 244349.0}, {"date": "2022-04-08", "close": 21.6, "volume": 243100.0}, {"date": "2022-04-11", "close": 21.53, "volume": 183397.0}, {"date": "2022-04-12", "close": 21.46, "volume": 268569.0}, {"date": "2022-04-13", "close": 22.38, "volume": 187731.0}, {"date": "2022-04-14", "close": 21.67, "volume": 98677.0}, {"date": "2022-04-18", "close": 20.52, "volume": 137080.0}, {"date": "2022-04-19", "close": 21.13, "volume": 153469.0}, {"date": "2022-04-20", "close": 19.9, "volume": 212004.0}, {"date": "2022-04-21", "close": 19.01, "volume": 200612.0}, {"date": "2022-04-22", "close": 18.87, "volume": 245140.0}, {"date": "2022-04-25", "close": 17.97, "volume": 207363.0}, {"date": "2022-04-26", "close": 17.64, "volume": 232418.0}, {"date": "2022-04-27", "close": 18.19, "volume": 318751.0}, {"date": "2022-04-28", "close": 18.27, "volume": 144242.0}, {"date": "2022-04-29", "close": 17.97, "volume": 285095.0}, {"date": "2022-05-02", "close": 18.3, "volume": 189397.0}, {"date": "2022-05-03", "close": 18.8, "volume": 240851.0}, {"date": "2022-05-04", "close": 19.26, "volume": 159610.0}, {"date": "2022-05-05", "close": 17.76, "volume": 178920.0}, {"date": "2022-05-06", "close": 16.65, "volume": 241464.0}, {"date": "2022-05-09", "close": 16.47, "volume": 282801.0}, {"date": "2022-05-10", "close": 17.75, "volume": 273389.0}, {"date": "2022-05-11", "close": 15.78, "volume": 373089.0}, {"date": "2022-05-12", "close": 16.26, "volume": 449015.0}, {"date": "2022-05-13", "close": 16.09, "volume": 399979.0}, {"date": "2022-05-16", "close": 15.47, "volume": 248387.0}, {"date": "2022-05-17", "close": 16.54, "volume": 463997.0}, {"date": "2022-05-18", "close": 16.11, "volume": 341688.0}, {"date": "2022-05-19", "close": 16.48, "volume": 267847.0}, {"date": "2022-05-20", "close": 16.51, "volume": 283948.0}, {"date": "2022-05-23", "close": 17.18, "volume": 331677.0}, {"date": "2022-05-24", "close": 16.5, "volume": 398099.0}, {"date": "2022-05-25", "close": 16.41, "volume": 314457.0}, {"date": "2022-05-26", "close": 17.14, "volume": 328657.0}, {"date": "2022-05-27", "close": 17.24, "volume": 346884.0}, {"date": "2022-05-31", "close": 18.36, "volume": 4062522.0}, {"date": "2022-06-01", "close": 18.09, "volume": 200201.0}, {"date": "2022-06-02", "close": 17.89, "volume": 396975.0}, {"date": "2022-06-03", "close": 16.8, "volume": 251350.0}, {"date": "2022-06-06", "close": 17.62, "volume": 186422.0}, {"date": "2022-06-07", "close": 17.88, "volume": 122302.0}, {"date": "2022-06-08", "close": 19.16, "volume": 234006.0}, {"date": "2022-06-09", "close": 18.42, "volume": 129352.0}, {"date": "2022-06-10", "close": 18.14, "volume": 100759.0}, {"date": "2022-06-13", "close": 16.77, "volume": 138069.0}, {"date": "2022-06-14", "close": 16.72, "volume": 271322.0}, {"date": "2022-06-15", "close": 17.33, "volume": 200007.0}, {"date": "2022-06-16", "close": 16.57, "volume": 144817.0}, {"date": "2022-06-17", "close": 16.26, "volume": 622257.0}, {"date": "2022-06-21", "close": 17.03, "volume": 147310.0}, {"date": "2022-06-22", "close": 17.52, "volume": 341454.0}, {"date": "2022-06-23", "close": 18.91, "volume": 375210.0}, {"date": "2022-06-24", "close": 20.55, "volume": 482289.0}, {"date": "2022-06-27", "close": 20.55, "volume": 385707.0}, {"date": "2022-06-28", "close": 21.18, "volume": 483177.0}, {"date": "2022-06-29", "close": 19.8, "volume": 504127.0}, {"date": "2022-06-30", "close": 20.23, "volume": 150910.0}, {"date": "2022-07-01", "close": 20.35, "volume": 116223.0}, {"date": "2022-07-05", "close": 20.69, "volume": 290102.0}, {"date": "2022-07-06", "close": 18.43, "volume": 625035.0}, {"date": "2022-07-07", "close": 19.22, "volume": 287189.0}, {"date": "2022-07-08", "close": 19.12, "volume": 145309.0}, {"date": "2022-07-11", "close": 18.13, "volume": 193289.0}, {"date": "2022-07-12", "close": 18.16, "volume": 219483.0}, {"date": "2022-07-13", "close": 18.21, "volume": 242525.0}, {"date": "2022-07-14", "close": 17.85, "volume": 172093.0}, {"date": "2022-07-15", "close": 16.99, "volume": 243302.0}, {"date": "2022-07-18", "close": 17.04, "volume": 168188.0}, {"date": "2022-07-19", "close": 17.22, "volume": 102878.0}, {"date": "2022-07-20", "close": 17.35, "volume": 163546.0}, {"date": "2022-07-21", "close": 16.94, "volume": 115213.0}, {"date": "2022-07-22", "close": 16.61, "volume": 135080.0}, {"date": "2022-07-25", "close": 17.72, "volume": 161978.0}, {"date": "2022-07-26", "close": 17.42, "volume": 108991.0}, {"date": "2022-07-27", "close": 17.82, "volume": 79191.0}, {"date": "2022-07-28", "close": 17.9, "volume": 162097.0}, {"date": "2022-07-29", "close": 17.4, "volume": 274665.0}, {"date": "2022-08-01", "close": 16.33, "volume": 233139.0}, {"date": "2022-08-02", "close": 16.46, "volume": 232438.0}, {"date": "2022-08-03", "close": 17.34, "volume": 142138.0}, {"date": "2022-08-04", "close": 17.05, "volume": 129260.0}, {"date": "2022-08-05", "close": 16.73, "volume": 128298.0}, {"date": "2022-08-08", "close": 16.15, "volume": 96801.0}, {"date": "2022-08-09", "close": 15.55, "volume": 183242.0}, {"date": "2022-08-10", "close": 16.66, "volume": 179014.0}, {"date": "2022-08-11", "close": 19.76, "volume": 475713.0}, {"date": "2022-08-12", "close": 19.97, "volume": 399300.0}, {"date": "2022-08-15", "close": 19.74, "volume": 67579.0}, {"date": "2022-08-16", "close": 19.55, "volume": 110987.0}, {"date": "2022-08-17", "close": 19.25, "volume": 100843.0}, {"date": "2022-08-18", "close": 19.32, "volume": 81581.0}, {"date": "2022-08-19", "close": 18.73, "volume": 99211.0}, {"date": "2022-08-22", "close": 18.34, "volume": 152957.0}, {"date": "2022-08-23", "close": 17.18, "volume": 252920.0}, {"date": "2022-08-24", "close": 18.84, "volume": 213485.0}, {"date": "2022-08-25", "close": 18.7, "volume": 264997.0}, {"date": "2022-08-26", "close": 18.82, "volume": 243066.0}, {"date": "2022-08-29", "close": 18.08, "volume": 115774.0}, {"date": "2022-08-30", "close": 17.31, "volume": 166929.0}, {"date": "2022-08-31", "close": 17.71, "volume": 266471.0}, {"date": "2022-09-01", "close": 16.28, "volume": 137707.0}, {"date": "2022-09-02", "close": 15.56, "volume": 192592.0}, {"date": "2022-09-06", "close": 15.09, "volume": 175242.0}, {"date": "2022-09-07", "close": 15.49, "volume": 127841.0}, {"date": "2022-09-08", "close": 15.17, "volume": 98087.0}, {"date": "2022-09-09", "close": 15.97, "volume": 142643.0}, {"date": "2022-09-12", "close": 15.84, "volume": 113711.0}, {"date": "2022-09-13", "close": 15.34, "volume": 131736.0}, {"date": "2022-09-14", "close": 15.15, "volume": 137779.0}, {"date": "2022-09-15", "close": 15.51, "volume": 159441.0}, {"date": "2022-09-16", "close": 15.34, "volume": 1191447.0}, {"date": "2022-09-19", "close": 15.75, "volume": 168347.0}, {"date": "2022-09-20", "close": 15.48, "volume": 127793.0}, {"date": "2022-09-21", "close": 14.96, "volume": 87527.0}, {"date": "2022-09-22", "close": 14.51, "volume": 169659.0}, {"date": "2022-09-23", "close": 13.95, "volume": 130109.0}, {"date": "2022-09-26", "close": 14.16, "volume": 102786.0}, {"date": "2022-09-27", "close": 13.65, "volume": 121363.0}, {"date": "2022-09-28", "close": 14.0, "volume": 63046.0}, {"date": "2022-09-29", "close": 13.11, "volume": 92607.0}, {"date": "2022-09-30", "close": 13.21, "volume": 75451.0}, {"date": "2022-10-03", "close": 13.8, "volume": 55923.0}, {"date": "2022-10-04", "close": 14.65, "volume": 55310.0}, {"date": "2022-10-05", "close": 14.6, "volume": 85422.0}, {"date": "2022-10-06", "close": 14.25, "volume": 52013.0}, {"date": "2022-10-07", "close": 14.04, "volume": 82521.0}, {"date": "2022-10-10", "close": 14.03, "volume": 66000.0}, {"date": "2022-10-11", "close": 13.58, "volume": 47437.0}, {"date": "2022-10-12", "close": 13.78, "volume": 60124.0}, {"date": "2022-10-13", "close": 14.71, "volume": 266813.0}, {"date": "2022-10-14", "close": 14.21, "volume": 126818.0}, {"date": "2022-10-17", "close": 14.58, "volume": 66997.0}, {"date": "2022-10-18", "close": 14.38, "volume": 67211.0}, {"date": "2022-10-19", "close": 13.91, "volume": 65836.0}, {"date": "2022-10-20", "close": 13.78, "volume": 107250.0}, {"date": "2022-10-21", "close": 14.25, "volume": 65162.0}, {"date": "2022-10-24", "close": 12.06, "volume": 692529.0}, {"date": "2022-10-25", "close": 12.57, "volume": 293707.0}, {"date": "2022-10-26", "close": 13.61, "volume": 152777.0}, {"date": "2022-10-27", "close": 13.07, "volume": 97870.0}, {"date": "2022-10-28", "close": 13.26, "volume": 78880.0}, {"date": "2022-10-31", "close": 13.12, "volume": 63178.0}, {"date": "2022-11-01", "close": 13.29, "volume": 51569.0}, {"date": "2022-11-02", "close": 12.69, "volume": 69994.0}, {"date": "2022-11-03", "close": 13.06, "volume": 96519.0}, {"date": "2022-11-04", "close": 13.87, "volume": 80287.0}, {"date": "2022-11-07", "close": 14.89, "volume": 122441.0}, {"date": "2022-11-08", "close": 15.12, "volume": 88249.0}, {"date": "2022-11-09", "close": 13.67, "volume": 89897.0}, {"date": "2022-11-10", "close": 14.55, "volume": 60336.0}, {"date": "2022-11-11", "close": 15.85, "volume": 112137.0}, {"date": "2022-11-14", "close": 17.23, "volume": 162695.0}, {"date": "2022-11-15", "close": 17.47, "volume": 284817.0}, {"date": "2022-11-16", "close": 16.3, "volume": 87974.0}, {"date": "2022-11-17", "close": 16.17, "volume": 103858.0}, {"date": "2022-11-18", "close": 15.27, "volume": 124299.0}, {"date": "2022-11-21", "close": 14.96, "volume": 111853.0}, {"date": "2022-11-22", "close": 12.41, "volume": 345286.0}, {"date": "2022-11-23", "close": 13.85, "volume": 225782.0}, {"date": "2022-11-25", "close": 13.89, "volume": 86654.0}, {"date": "2022-11-28", "close": 13.68, "volume": 63730.0}, {"date": "2022-11-29", "close": 14.06, "volume": 98641.0}, {"date": "2022-11-30", "close": 14.67, "volume": 178179.0}, {"date": "2022-12-01", "close": 14.19, "volume": 53408.0}, {"date": "2022-12-02", "close": 15.04, "volume": 66652.0}, {"date": "2022-12-05", "close": 15.01, "volume": 140873.0}, {"date": "2022-12-06", "close": 14.87, "volume": 104839.0}, {"date": "2022-12-07", "close": 15.03, "volume": 48317.0}, {"date": "2022-12-08", "close": 16.11, "volume": 112649.0}, {"date": "2022-12-09", "close": 16.0, "volume": 120501.0}, {"date": "2022-12-12", "close": 16.01, "volume": 102416.0}, {"date": "2022-12-13", "close": 16.3, "volume": 121712.0}, {"date": "2022-12-14", "close": 16.51, "volume": 237497.0}, {"date": "2022-12-15", "close": 15.76, "volume": 79186.0}, {"date": "2022-12-16", "close": 15.39, "volume": 198435.0}, {"date": "2022-12-19", "close": 15.53, "volume": 134294.0}, {"date": "2022-12-20", "close": 15.14, "volume": 30845.0}, {"date": "2022-12-21", "close": 15.64, "volume": 48537.0}, {"date": "2022-12-22", "close": 15.11, "volume": 53159.0}, {"date": "2022-12-23", "close": 14.56, "volume": 44174.0}, {"date": "2022-12-27", "close": 15.03, "volume": 83422.0}, {"date": "2022-12-28", "close": 15.01, "volume": 103278.0}, {"date": "2022-12-29", "close": 15.52, "volume": 102889.0}, {"date": "2022-12-30", "close": 15.5, "volume": 89274.0}, {"date": "2023-01-03", "close": 15.7, "volume": 254400.0}, {"date": "2023-01-04", "close": 16.92, "volume": 58182.0}, {"date": "2023-01-05", "close": 16.36, "volume": 128690.0}, {"date": "2023-01-06", "close": 16.51, "volume": 36503.0}, {"date": "2023-01-09", "close": 17.69, "volume": 194174.0}, {"date": "2023-01-10", "close": 17.23, "volume": 120217.0}, {"date": "2023-01-11", "close": 17.54, "volume": 31653.0}, {"date": "2023-01-12", "close": 17.79, "volume": 30979.0}, {"date": "2023-01-13", "close": 18.32, "volume": 45244.0}, {"date": "2023-01-17", "close": 18.0, "volume": 35950.0}, {"date": "2023-01-18", "close": 17.01, "volume": 50943.0}, {"date": "2023-01-19", "close": 17.2, "volume": 28635.0}, {"date": "2023-01-20", "close": 17.57, "volume": 60233.0}, {"date": "2023-01-23", "close": 17.63, "volume": 13805.0}, {"date": "2023-01-24", "close": 18.33, "volume": 69300.0}, {"date": "2023-01-25", "close": 17.8, "volume": 19071.0}, {"date": "2023-01-26", "close": 19.51, "volume": 216347.0}, {"date": "2023-01-27", "close": 19.44, "volume": 124743.0}, {"date": "2023-01-30", "close": 18.56, "volume": 65703.0}, {"date": "2023-01-31", "close": 18.93, "volume": 67272.0}, {"date": "2023-02-01", "close": 20.3, "volume": 285942.0}, {"date": "2023-02-02", "close": 21.27, "volume": 593201.0}, {"date": "2023-02-03", "close": 21.09, "volume": 129811.0}, {"date": "2023-02-06", "close": 20.52, "volume": 87336.0}, {"date": "2023-02-07", "close": 20.47, "volume": 68295.0}, {"date": "2023-02-08", "close": 20.62, "volume": 117704.0}, {"date": "2023-02-09", "close": 20.62, "volume": 60901.0}, {"date": "2023-02-10", "close": 20.1, "volume": 56497.0}, {"date": "2023-02-13", "close": 20.83, "volume": 44302.0}, {"date": "2023-02-14", "close": 21.18, "volume": 154282.0}, {"date": "2023-02-15", "close": 20.49, "volume": 32518.0}, {"date": "2023-02-16", "close": 20.03, "volume": 80232.0}, {"date": "2023-02-17", "close": 20.12, "volume": 60816.0}, {"date": "2023-02-21", "close": 19.0, "volume": 386465.0}, {"date": "2023-02-22", "close": 18.91, "volume": 80679.0}, {"date": "2023-02-23", "close": 19.29, "volume": 87048.0}, {"date": "2023-02-24", "close": 18.67, "volume": 53445.0}, {"date": "2023-02-27", "close": 18.8, "volume": 34795.0}, {"date": "2023-02-28", "close": 18.71, "volume": 191632.0}, {"date": "2023-03-01", "close": 19.47, "volume": 65526.0}, {"date": "2023-03-02", "close": 19.96, "volume": 32257.0}, {"date": "2023-03-03", "close": 19.88, "volume": 50229.0}, {"date": "2023-03-06", "close": 19.75, "volume": 42865.0}, {"date": "2023-03-07", "close": 19.23, "volume": 82836.0}, {"date": "2023-03-08", "close": 19.27, "volume": 48886.0}, {"date": "2023-03-09", "close": 18.11, "volume": 73793.0}, {"date": "2023-03-10", "close": 18.08, "volume": 92795.0}, {"date": "2023-03-13", "close": 18.15, "volume": 49931.0}, {"date": "2023-03-14", "close": 18.19, "volume": 38794.0}, {"date": "2023-03-15", "close": 17.36, "volume": 91694.0}, {"date": "2023-03-16", "close": 17.57, "volume": 47020.0}, {"date": "2023-03-17", "close": 17.21, "volume": 58121.0}, {"date": "2023-03-20", "close": 17.14, "volume": 56505.0}, {"date": "2023-03-21", "close": 17.73, "volume": 61645.0}, {"date": "2023-03-22", "close": 17.31, "volume": 44092.0}, {"date": "2023-03-23", "close": 17.5, "volume": 151786.0}, {"date": "2023-03-24", "close": 17.4, "volume": 34482.0}, {"date": "2023-03-27", "close": 17.46, "volume": 89577.0}, {"date": "2023-03-28", "close": 16.93, "volume": 47607.0}, {"date": "2023-03-29", "close": 16.22, "volume": 61129.0}, {"date": "2023-03-30", "close": 17.46, "volume": 192046.0}, {"date": "2023-03-31", "close": 16.55, "volume": 170445.0}, {"date": "2023-04-03", "close": 16.51, "volume": 55812.0}, {"date": "2023-04-04", "close": 16.12, "volume": 78221.0}, {"date": "2023-04-05", "close": 15.89, "volume": 64530.0}, {"date": "2023-04-06", "close": 16.03, "volume": 99325.0}, {"date": "2023-04-10", "close": 16.33, "volume": 70797.0}, {"date": "2023-04-11", "close": 16.81, "volume": 84286.0}, {"date": "2023-04-12", "close": 16.39, "volume": 45419.0}, {"date": "2023-04-13", "close": 16.5, "volume": 44203.0}, {"date": "2023-04-14", "close": 16.45, "volume": 77334.0}, {"date": "2023-04-17", "close": 16.94, "volume": 55599.0}, {"date": "2023-04-18", "close": 16.51, "volume": 39678.0}, {"date": "2023-04-19", "close": 16.91, "volume": 38916.0}, {"date": "2023-04-20", "close": 16.9, "volume": 21164.0}, {"date": "2023-04-21", "close": 16.82, "volume": 21950.0}, {"date": "2023-04-24", "close": 16.7, "volume": 20237.0}, {"date": "2023-04-25", "close": 15.9, "volume": 59397.0}, {"date": "2023-04-26", "close": 16.07, "volume": 55773.0}, {"date": "2023-04-27", "close": 15.81, "volume": 60007.0}, {"date": "2023-04-28", "close": 15.86, "volume": 60739.0}, {"date": "2023-05-01", "close": 15.62, "volume": 27911.0}, {"date": "2023-05-02", "close": 14.78, "volume": 56528.0}, {"date": "2023-05-03", "close": 14.63, "volume": 37452.0}, {"date": "2023-05-04", "close": 14.49, "volume": 49852.0}, {"date": "2023-05-05", "close": 15.07, "volume": 43162.0}, {"date": "2023-05-08", "close": 14.81, "volume": 33448.0}, {"date": "2023-05-09", "close": 14.91, "volume": 30809.0}, {"date": "2023-05-10", "close": 15.0, "volume": 26225.0}, {"date": "2023-05-11", "close": 15.24, "volume": 47796.0}, {"date": "2023-05-12", "close": 14.86, "volume": 55488.0}, {"date": "2023-05-15", "close": 15.26, "volume": 37677.0}, {"date": "2023-05-16", "close": 16.1, "volume": 133605.0}, {"date": "2023-05-17", "close": 15.89, "volume": 42776.0}, {"date": "2023-05-18", "close": 15.74, "volume": 19817.0}, {"date": "2023-05-19", "close": 15.21, "volume": 59824.0}, {"date": "2023-05-22", "close": 15.52, "volume": 19840.0}, {"date": "2023-05-23", "close": 15.02, "volume": 65260.0}, {"date": "2023-05-24", "close": 14.47, "volume": 55164.0}, {"date": "2023-05-25", "close": 14.31, "volume": 41428.0}, {"date": "2023-05-26", "close": 14.81, "volume": 31618.0}, {"date": "2023-05-30", "close": 14.67, "volume": 45762.0}, {"date": "2023-05-31", "close": 15.52, "volume": 287098.0}, {"date": "2023-06-01", "close": 15.94, "volume": 42537.0}, {"date": "2023-06-02", "close": 16.23, "volume": 82448.0}, {"date": "2023-06-05", "close": 16.35, "volume": 63690.0}, {"date": "2023-06-06", "close": 16.78, "volume": 81821.0}, {"date": "2023-06-07", "close": 16.28, "volume": 211074.0}, {"date": "2023-06-08", "close": 16.59, "volume": 22277.0}, {"date": "2023-06-09", "close": 16.41, "volume": 5999.0}, {"date": "2023-06-12", "close": 16.04, "volume": 16633.0}, {"date": "2023-06-13", "close": 16.44, "volume": 44353.0}, {"date": "2023-06-14", "close": 16.18, "volume": 39547.0}, {"date": "2023-06-15", "close": 16.38, "volume": 55371.0}, {"date": "2023-06-16", "close": 16.45, "volume": 73026.0}, {"date": "2023-06-20", "close": 14.33, "volume": 243573.0}, {"date": "2023-06-21", "close": 15.02, "volume": 101388.0}, {"date": "2023-06-22", "close": 14.85, "volume": 40966.0}, {"date": "2023-06-23", "close": 14.46, "volume": 35700.0}, {"date": "2023-06-26", "close": 13.86, "volume": 51826.0}, {"date": "2023-06-27", "close": 14.39, "volume": 13749.0}, {"date": "2023-06-28", "close": 14.4, "volume": 42570.0}, {"date": "2023-06-29", "close": 14.09, "volume": 43786.0}, {"date": "2023-06-30", "close": 14.08, "volume": 33440.0}, {"date": "2023-07-03", "close": 14.72, "volume": 17602.0}, {"date": "2023-07-05", "close": 13.9, "volume": 83201.0}, {"date": "2023-07-06", "close": 13.31, "volume": 197749.0}, {"date": "2023-07-07", "close": 14.08, "volume": 110468.0}, {"date": "2023-07-10", "close": 14.29, "volume": 30659.0}, {"date": "2023-07-11", "close": 14.4, "volume": 22700.0}, {"date": "2023-07-12", "close": 14.78, "volume": 38498.0}, {"date": "2023-07-13", "close": 15.2, "volume": 72067.0}, {"date": "2023-07-14", "close": 15.43, "volume": 48570.0}, {"date": "2023-07-17", "close": 15.06, "volume": 50364.0}, {"date": "2023-07-18", "close": 14.8, "volume": 11831.0}, {"date": "2023-07-19", "close": 14.85, "volume": 25549.0}, {"date": "2023-07-20", "close": 14.74, "volume": 26665.0}, {"date": "2023-07-21", "close": 14.81, "volume": 19896.0}, {"date": "2023-07-24", "close": 15.0, "volume": 73796.0}, {"date": "2023-07-25", "close": 14.97, "volume": 59246.0}, {"date": "2023-07-26", "close": 15.36, "volume": 33796.0}, {"date": "2023-07-27", "close": 15.02, "volume": 25770.0}, {"date": "2023-07-28", "close": 15.52, "volume": 42567.0}, {"date": "2023-07-31", "close": 15.22, "volume": 65335.0}, {"date": "2023-08-01", "close": 14.91, "volume": 21032.0}, {"date": "2023-08-02", "close": 14.47, "volume": 59341.0}, {"date": "2023-08-03", "close": 14.88, "volume": 29563.0}, {"date": "2023-08-04", "close": 14.75, "volume": 26280.0}, {"date": "2023-08-07", "close": 14.62, "volume": 24533.0}, {"date": "2023-08-08", "close": 14.38, "volume": 53143.0}, {"date": "2023-08-09", "close": 14.13, "volume": 29410.0}, {"date": "2023-08-10", "close": 14.35, "volume": 48511.0}, {"date": "2023-08-11", "close": 14.21, "volume": 67206.0}, {"date": "2023-08-14", "close": 13.81, "volume": 29747.0}, {"date": "2023-08-15", "close": 13.15, "volume": 76194.0}, {"date": "2023-08-16", "close": 12.51, "volume": 50334.0}, {"date": "2023-08-17", "close": 12.85, "volume": 92786.0}, {"date": "2023-08-18", "close": 12.48, "volume": 36691.0}, {"date": "2023-08-21", "close": 12.15, "volume": 39032.0}, {"date": "2023-08-22", "close": 12.29, "volume": 54541.0}, {"date": "2023-08-23", "close": 12.0, "volume": 38745.0}, {"date": "2023-08-24", "close": 11.91, "volume": 81783.0}, {"date": "2023-08-25", "close": 11.96, "volume": 77829.0}, {"date": "2023-08-28", "close": 12.13, "volume": 59239.0}, {"date": "2023-08-29", "close": 13.75, "volume": 264430.0}, {"date": "2023-08-30", "close": 13.97, "volume": 137667.0}, {"date": "2023-08-31", "close": 13.91, "volume": 110109.0}, {"date": "2023-09-01", "close": 13.96, "volume": 110208.0}, {"date": "2023-09-05", "close": 14.21, "volume": 45379.0}, {"date": "2023-09-06", "close": 14.43, "volume": 48909.0}, {"date": "2023-09-07", "close": 13.98, "volume": 37614.0}, {"date": "2023-09-08", "close": 13.48, "volume": 55132.0}, {"date": "2023-09-11", "close": 13.18, "volume": 49738.0}, {"date": "2023-09-12", "close": 13.07, "volume": 32196.0}, {"date": "2023-09-13", "close": 12.78, "volume": 29774.0}, {"date": "2023-09-14", "close": 13.15, "volume": 118679.0}, {"date": "2023-09-15", "close": 12.88, "volume": 94846.0}, {"date": "2023-09-18", "close": 12.46, "volume": 122376.0}, {"date": "2023-09-19", "close": 12.5, "volume": 85112.0}, {"date": "2023-09-20", "close": 12.27, "volume": 33954.0}, {"date": "2023-09-21", "close": 11.87, "volume": 219844.0}, {"date": "2023-09-22", "close": 12.3, "volume": 41892.0}, {"date": "2023-09-25", "close": 12.09, "volume": 42310.0}, {"date": "2023-09-26", "close": 11.91, "volume": 51560.0}, {"date": "2023-09-27", "close": 12.09, "volume": 50796.0}, {"date": "2023-09-28", "close": 12.24, "volume": 33994.0}, {"date": "2023-09-29", "close": 12.47, "volume": 62695.0}, {"date": "2023-10-02", "close": 12.43, "volume": 39406.0}, {"date": "2023-10-03", "close": 11.9, "volume": 51658.0}, {"date": "2023-10-04", "close": 12.0, "volume": 47675.0}, {"date": "2023-10-05", "close": 12.05, "volume": 43368.0}, {"date": "2023-10-06", "close": 12.51, "volume": 37545.0}, {"date": "2023-10-09", "close": 12.4, "volume": 23389.0}, {"date": "2023-10-10", "close": 12.56, "volume": 19957.0}, {"date": "2023-10-11", "close": 12.4, "volume": 54332.0}, {"date": "2023-10-12", "close": 12.04, "volume": 60806.0}, {"date": "2023-10-13", "close": 11.74, "volume": 22911.0}, {"date": "2023-10-16", "close": 11.69, "volume": 21939.0}, {"date": "2023-10-17", "close": 11.69, "volume": 57020.0}, {"date": "2023-10-18", "close": 11.47, "volume": 50055.0}, {"date": "2023-10-19", "close": 11.08, "volume": 83766.0}, {"date": "2023-10-20", "close": 11.07, "volume": 55169.0}, {"date": "2023-10-23", "close": 11.57, "volume": 44833.0}, {"date": "2023-10-24", "close": 11.88, "volume": 91117.0}, {"date": "2023-10-25", "close": 11.92, "volume": 54271.0}, {"date": "2023-10-26", "close": 12.06, "volume": 38101.0}, {"date": "2023-10-27", "close": 11.85, "volume": 18942.0}, {"date": "2023-10-30", "close": 11.88, "volume": 18804.0}, {"date": "2023-10-31", "close": 11.44, "volume": 30047.0}, {"date": "2023-11-01", "close": 11.36, "volume": 48998.0}, {"date": "2023-11-02", "close": 11.69, "volume": 21991.0}, {"date": "2023-11-03", "close": 11.98, "volume": 19393.0}, {"date": "2023-11-06", "close": 12.33, "volume": 59951.0}, {"date": "2023-11-07", "close": 12.38, "volume": 51922.0}, {"date": "2023-11-08", "close": 12.12, "volume": 10659.0}, {"date": "2023-11-09", "close": 11.36, "volume": 38942.0}, {"date": "2023-11-10", "close": 11.39, "volume": 22398.0}, {"date": "2023-11-13", "close": 12.09, "volume": 48782.0}, {"date": "2023-11-14", "close": 12.99, "volume": 81229.0}, {"date": "2023-11-15", "close": 13.69, "volume": 70670.0}, {"date": "2023-11-16", "close": 13.53, "volume": 43755.0}, {"date": "2023-11-17", "close": 13.5, "volume": 29120.0}, {"date": "2023-11-20", "close": 13.64, "volume": 67108.0}, {"date": "2023-11-21", "close": 13.56, "volume": 36965.0}, {"date": "2023-11-22", "close": 13.43, "volume": 26879.0}, {"date": "2023-11-24", "close": 13.6, "volume": 10452.0}, {"date": "2023-11-27", "close": 13.33, "volume": 23963.0}, {"date": "2023-11-28", "close": 13.53, "volume": 34229.0}, {"date": "2023-11-29", "close": 13.7, "volume": 20229.0}, {"date": "2023-11-30", "close": 12.82, "volume": 154677.0}, {"date": "2023-12-01", "close": 12.63, "volume": 51056.0}, {"date": "2023-12-04", "close": 13.14, "volume": 98459.0}, {"date": "2023-12-05", "close": 12.84, "volume": 44362.0}, {"date": "2023-12-06", "close": 12.46, "volume": 90900.0}, {"date": "2023-12-07", "close": 12.43, "volume": 25748.0}, {"date": "2023-12-08", "close": 12.8, "volume": 33176.0}, {"date": "2023-12-11", "close": 12.88, "volume": 64236.0}, {"date": "2023-12-12", "close": 13.16, "volume": 66144.0}, {"date": "2023-12-13", "close": 13.6, "volume": 70400.0}, {"date": "2023-12-14", "close": 14.44, "volume": 125739.0}, {"date": "2023-12-15", "close": 14.2, "volume": 132275.0}, {"date": "2023-12-18", "close": 13.7, "volume": 57372.0}, {"date": "2023-12-19", "close": 14.01, "volume": 42042.0}, {"date": "2023-12-20", "close": 13.27, "volume": 57570.0}, {"date": "2023-12-21", "close": 13.88, "volume": 78869.0}, {"date": "2023-12-22", "close": 13.34, "volume": 106560.0}, {"date": "2023-12-26", "close": 13.25, "volume": 21733.0}, {"date": "2023-12-27", "close": 13.18, "volume": 34253.0}, {"date": "2023-12-28", "close": 13.37, "volume": 113748.0}, {"date": "2023-12-29", "close": 13.81, "volume": 74272.0}, {"date": "2024-01-02", "close": 13.27, "volume": 79801.0}, {"date": "2024-01-03", "close": 12.94, "volume": 65976.0}, {"date": "2024-01-04", "close": 13.03, "volume": 45963.0}, {"date": "2024-01-05", "close": 12.91, "volume": 67557.0}, {"date": "2024-01-08", "close": 12.57, "volume": 60026.0}, {"date": "2024-01-09", "close": 12.33, "volume": 54413.0}, {"date": "2024-01-10", "close": 12.12, "volume": 37901.0}, {"date": "2024-01-11", "close": 12.37, "volume": 34505.0}, {"date": "2024-01-12", "close": 12.29, "volume": 60789.0}, {"date": "2024-01-16", "close": 11.73, "volume": 103512.0}, {"date": "2024-01-17", "close": 11.5, "volume": 87732.0}, {"date": "2024-01-18", "close": 12.08, "volume": 195720.0}, {"date": "2024-01-19", "close": 11.72, "volume": 49858.0}, {"date": "2024-01-22", "close": 11.55, "volume": 115817.0}, {"date": "2024-01-23", "close": 12.16, "volume": 101172.0}, {"date": "2024-01-24", "close": 12.46, "volume": 122054.0}, {"date": "2024-01-25", "close": 12.33, "volume": 55157.0}, {"date": "2024-01-26", "close": 12.09, "volume": 32548.0}, {"date": "2024-01-29", "close": 11.94, "volume": 28307.0}, {"date": "2024-01-30", "close": 11.59, "volume": 61305.0}, {"date": "2024-01-31", "close": 11.8, "volume": 87880.0}, {"date": "2024-02-01", "close": 11.79, "volume": 68762.0}, {"date": "2024-02-02", "close": 11.89, "volume": 66410.0}, {"date": "2024-02-05", "close": 11.53, "volume": 50766.0}, {"date": "2024-02-06", "close": 12.06, "volume": 50262.0}, {"date": "2024-02-07", "close": 12.02, "volume": 36713.0}, {"date": "2024-02-08", "close": 11.66, "volume": 39799.0}, {"date": "2024-02-09", "close": 11.69, "volume": 77036.0}, {"date": "2024-02-12", "close": 12.09, "volume": 59913.0}, {"date": "2024-02-13", "close": 11.55, "volume": 62843.0}, {"date": "2024-02-14", "close": 11.93, "volume": 47013.0}, {"date": "2024-02-15", "close": 12.06, "volume": 46491.0}, {"date": "2024-02-16", "close": 12.1, "volume": 91234.0}, {"date": "2024-02-20", "close": 11.68, "volume": 128388.0}, {"date": "2024-02-21", "close": 11.54, "volume": 126244.0}, {"date": "2024-02-22", "close": 11.81, "volume": 139125.0}, {"date": "2024-02-23", "close": 12.07, "volume": 92870.0}, {"date": "2024-02-26", "close": 11.78, "volume": 64417.0}, {"date": "2024-02-27", "close": 11.77, "volume": 76505.0}, {"date": "2024-02-28", "close": 11.48, "volume": 87393.0}, {"date": "2024-02-29", "close": 11.12, "volume": 197908.0}, {"date": "2024-03-01", "close": 11.2, "volume": 104264.0}, {"date": "2024-03-04", "close": 10.95, "volume": 118120.0}, {"date": "2024-03-05", "close": 10.75, "volume": 210509.0}, {"date": "2024-03-06", "close": 10.79, "volume": 122333.0}, {"date": "2024-03-07", "close": 10.87, "volume": 122510.0}, {"date": "2024-03-08", "close": 10.87, "volume": 97773.0}, {"date": "2024-03-11", "close": 11.12, "volume": 126361.0}, {"date": "2024-03-12", "close": 11.09, "volume": 194124.0}, {"date": "2024-03-13", "close": 11.07, "volume": 184089.0}, {"date": "2024-03-14", "close": 10.62, "volume": 242097.0}, {"date": "2024-03-15", "close": 10.15, "volume": 1860599.0}, {"date": "2024-03-18", "close": 10.11, "volume": 169074.0}, {"date": "2024-03-19", "close": 10.02, "volume": 141335.0}, {"date": "2024-03-20", "close": 10.4, "volume": 188138.0}, {"date": "2024-03-21", "close": 10.54, "volume": 112875.0}, {"date": "2024-03-22", "close": 10.43, "volume": 155426.0}, {"date": "2024-03-25", "close": 10.34, "volume": 108510.0}, {"date": "2024-03-26", "close": 10.12, "volume": 193479.0}, {"date": "2024-03-27", "close": 11.86, "volume": 451394.0}, {"date": "2024-03-28", "close": 11.43, "volume": 279481.0}, {"date": "2024-04-01", "close": 12.11, "volume": 256208.0}, {"date": "2024-04-02", "close": 12.31, "volume": 168738.0}, {"date": "2024-04-03", "close": 13.27, "volume": 218721.0}, {"date": "2024-04-04", "close": 13.25, "volume": 177740.0}, {"date": "2024-04-05", "close": 13.06, "volume": 83547.0}, {"date": "2024-04-08", "close": 13.05, "volume": 66328.0}, {"date": "2024-04-09", "close": 13.27, "volume": 40221.0}, {"date": "2024-04-10", "close": 13.25, "volume": 60683.0}, {"date": "2024-04-11", "close": 13.31, "volume": 53061.0}, {"date": "2024-04-12", "close": 12.87, "volume": 108585.0}, {"date": "2024-04-15", "close": 12.75, "volume": 160601.0}, {"date": "2024-04-16", "close": 12.04, "volume": 188492.0}, {"date": "2024-04-17", "close": 11.84, "volume": 254450.0}, {"date": "2024-04-18", "close": 12.0, "volume": 100709.0}, {"date": "2024-04-19", "close": 11.62, "volume": 112666.0}, {"date": "2024-04-22", "close": 11.87, "volume": 136150.0}, {"date": "2024-04-23", "close": 12.14, "volume": 111966.0}, {"date": "2024-04-24", "close": 12.19, "volume": 121091.0}, {"date": "2024-04-25", "close": 11.92, "volume": 162528.0}, {"date": "2024-04-26", "close": 12.72, "volume": 172952.0}, {"date": "2024-04-29", "close": 12.38, "volume": 117424.0}, {"date": "2024-04-30", "close": 12.57, "volume": 235851.0}, {"date": "2024-05-01", "close": 12.14, "volume": 76041.0}, {"date": "2024-05-02", "close": 13.09, "volume": 215987.0}, {"date": "2024-05-03", "close": 13.66, "volume": 189572.0}, {"date": "2024-05-06", "close": 14.09, "volume": 199437.0}, {"date": "2024-05-07", "close": 14.28, "volume": 178763.0}, {"date": "2024-05-08", "close": 14.37, "volume": 168506.0}, {"date": "2024-05-09", "close": 14.56, "volume": 192546.0}, {"date": "2024-05-10", "close": 14.21, "volume": 152844.0}, {"date": "2024-05-13", "close": 14.57, "volume": 272877.0}, {"date": "2024-05-14", "close": 14.13, "volume": 151460.0}, {"date": "2024-05-15", "close": 14.61, "volume": 123625.0}, {"date": "2024-05-16", "close": 15.02, "volume": 217401.0}, {"date": "2024-05-17", "close": 15.1, "volume": 134148.0}, {"date": "2024-05-20", "close": 15.32, "volume": 204711.0}, {"date": "2024-05-21", "close": 14.89, "volume": 161191.0}, {"date": "2024-05-22", "close": 14.64, "volume": 124203.0}, {"date": "2024-05-23", "close": 14.08, "volume": 142691.0}, {"date": "2024-05-24", "close": 13.83, "volume": 177630.0}, {"date": "2024-05-28", "close": 14.32, "volume": 217707.0}, {"date": "2024-05-29", "close": 13.5, "volume": 289277.0}, {"date": "2024-05-30", "close": 10.39, "volume": 1144930.0}, {"date": "2024-05-31", "close": 10.32, "volume": 307845.0}, {"date": "2024-06-03", "close": 10.61, "volume": 281031.0}, {"date": "2024-06-04", "close": 10.23, "volume": 340059.0}, {"date": "2024-06-05", "close": 10.49, "volume": 438723.0}, {"date": "2024-06-06", "close": 10.25, "volume": 224370.0}, {"date": "2024-06-07", "close": 10.09, "volume": 173962.0}, {"date": "2024-06-10", "close": 10.43, "volume": 327400.0}, {"date": "2024-06-11", "close": 10.4, "volume": 108816.0}, {"date": "2024-06-12", "close": 10.28, "volume": 165803.0}, {"date": "2024-06-13", "close": 10.4, "volume": 421717.0}, {"date": "2024-06-14", "close": 10.1, "volume": 406276.0}, {"date": "2024-06-17", "close": 10.28, "volume": 143526.0}, {"date": "2024-06-18", "close": 10.47, "volume": 224982.0}, {"date": "2024-06-20", "close": 10.49, "volume": 284197.0}, {"date": "2024-06-21", "close": 10.4, "volume": 190792.0}, {"date": "2024-06-24", "close": 10.41, "volume": 143860.0}, {"date": "2024-06-25", "close": 10.28, "volume": 161684.0}, {"date": "2024-06-26", "close": 10.38, "volume": 167816.0}, {"date": "2024-06-27", "close": 10.12, "volume": 296983.0}, {"date": "2024-06-28", "close": 9.65, "volume": 390833.0}, {"date": "2024-07-01", "close": 9.75, "volume": 186081.0}, {"date": "2024-07-02", "close": 10.3, "volume": 640529.0}, {"date": "2024-07-03", "close": 7.85, "volume": 606067.0}, {"date": "2024-07-05", "close": 8.23, "volume": 518666.0}, {"date": "2024-07-08", "close": 8.15, "volume": 393050.0}, {"date": "2024-07-09", "close": 7.84, "volume": 301248.0}, {"date": "2024-07-10", "close": 7.85, "volume": 129062.0}, {"date": "2024-07-11", "close": 8.01, "volume": 110456.0}, {"date": "2024-07-12", "close": 8.06, "volume": 168530.0}, {"date": "2024-07-15", "close": 7.92, "volume": 141595.0}, {"date": "2024-07-16", "close": 7.87, "volume": 217786.0}, {"date": "2024-07-17", "close": 7.81, "volume": 217650.0}, {"date": "2024-07-18", "close": 7.38, "volume": 505251.0}, {"date": "2024-07-19", "close": 7.22, "volume": 281241.0}, {"date": "2024-07-22", "close": 7.86, "volume": 513447.0}, {"date": "2024-07-23", "close": 7.8, "volume": 404633.0}, {"date": "2024-07-24", "close": 7.56, "volume": 131336.0}, {"date": "2024-07-25", "close": 7.73, "volume": 145430.0}, {"date": "2024-07-26", "close": 7.95, "volume": 149508.0}, {"date": "2024-07-29", "close": 7.67, "volume": 140446.0}, {"date": "2024-07-30", "close": 7.61, "volume": 206329.0}, {"date": "2024-07-31", "close": 7.75, "volume": 179275.0}, {"date": "2024-08-01", "close": 7.66, "volume": 250578.0}, {"date": "2024-08-02", "close": 7.5, "volume": 185707.0}, {"date": "2024-08-05", "close": 7.51, "volume": 294693.0}, {"date": "2024-08-06", "close": 7.58, "volume": 143743.0}, {"date": "2024-08-07", "close": 7.48, "volume": 126151.0}, {"date": "2024-08-08", "close": 7.59, "volume": 109133.0}, {"date": "2024-08-09", "close": 7.61, "volume": 82740.0}, {"date": "2024-08-12", "close": 7.69, "volume": 71446.0}, {"date": "2024-08-13", "close": 7.83, "volume": 174743.0}, {"date": "2024-08-14", "close": 7.69, "volume": 103225.0}, {"date": "2024-08-15", "close": 7.8, "volume": 290817.0}, {"date": "2024-08-16", "close": 8.06, "volume": 156603.0}, {"date": "2024-08-19", "close": 7.94, "volume": 159579.0}, {"date": "2024-08-20", "close": 7.61, "volume": 186044.0}, {"date": "2024-08-21", "close": 7.82, "volume": 221404.0}, {"date": "2024-08-22", "close": 8.05, "volume": 336439.0}, {"date": "2024-08-23", "close": 8.02, "volume": 197046.0}, {"date": "2024-08-26", "close": 7.81, "volume": 109210.0}, {"date": "2024-08-27", "close": 7.7, "volume": 107090.0}, {"date": "2024-08-28", "close": 7.33, "volume": 267386.0}, {"date": "2024-08-29", "close": 8.41, "volume": 781001.0}, {"date": "2024-08-30", "close": 8.28, "volume": 233789.0}, {"date": "2024-09-03", "close": 8.25, "volume": 329006.0}, {"date": "2024-09-04", "close": 8.3, "volume": 189261.0}, {"date": "2024-09-05", "close": 8.45, "volume": 200532.0}, {"date": "2024-09-06", "close": 8.47, "volume": 184259.0}, {"date": "2024-09-09", "close": 8.46, "volume": 139025.0}, {"date": "2024-09-10", "close": 8.43, "volume": 111225.0}, {"date": "2024-09-11", "close": 8.77, "volume": 260055.0}, {"date": "2024-09-12", "close": 8.64, "volume": 178703.0}, {"date": "2024-09-13", "close": 8.68, "volume": 172474.0}, {"date": "2024-09-16", "close": 8.59, "volume": 136606.0}, {"date": "2024-09-17", "close": 8.84, "volume": 126732.0}, {"date": "2024-09-18", "close": 8.86, "volume": 245232.0}, {"date": "2024-09-19", "close": 8.99, "volume": 233536.0}, {"date": "2024-09-20", "close": 8.86, "volume": 163778.0}, {"date": "2024-09-23", "close": 8.98, "volume": 102071.0}, {"date": "2024-09-24", "close": 9.96, "volume": 658813.0}, {"date": "2024-09-25", "close": 10.17, "volume": 369154.0}, {"date": "2024-09-26", "close": 11.22, "volume": 406189.0}, {"date": "2024-09-27", "close": 11.06, "volume": 222102.0}, {"date": "2024-09-30", "close": 12.33, "volume": 610890.0}, {"date": "2024-10-01", "close": 12.49, "volume": 344072.0}, {"date": "2024-10-02", "close": 13.66, "volume": 719760.0}, {"date": "2024-10-03", "close": 12.96, "volume": 380599.0}, {"date": "2024-10-04", "close": 13.23, "volume": 224725.0}, {"date": "2024-10-07", "close": 14.33, "volume": 690236.0}, {"date": "2024-10-08", "close": 13.3, "volume": 484023.0}, {"date": "2024-10-09", "close": 13.36, "volume": 341499.0}, {"date": "2024-10-10", "close": 13.27, "volume": 177761.0}, {"date": "2024-10-11", "close": 13.65, "volume": 211377.0}, {"date": "2024-10-14", "close": 13.68, "volume": 248040.0}, {"date": "2024-10-15", "close": 12.55, "volume": 565641.0}, {"date": "2024-10-16", "close": 12.41, "volume": 103099.0}, {"date": "2024-10-17", "close": 12.11, "volume": 327486.0}, {"date": "2024-10-18", "close": 12.72, "volume": 95021.0}, {"date": "2024-10-21", "close": 12.73, "volume": 63611.0}, {"date": "2024-10-22", "close": 13.16, "volume": 185039.0}, {"date": "2024-10-23", "close": 12.69, "volume": 112736.0}, {"date": "2024-10-24", "close": 12.46, "volume": 189458.0}, {"date": "2024-10-25", "close": 12.53, "volume": 131598.0}, {"date": "2024-10-28", "close": 13.05, "volume": 140611.0}, {"date": "2024-10-29", "close": 12.75, "volume": 68428.0}, {"date": "2024-10-30", "close": 12.56, "volume": 39811.0}, {"date": "2024-10-31", "close": 12.32, "volume": 147612.0}, {"date": "2024-11-01", "close": 12.46, "volume": 93277.0}, {"date": "2024-11-04", "close": 12.5, "volume": 32638.0}, {"date": "2024-11-05", "close": 12.76, "volume": 124909.0}, {"date": "2024-11-06", "close": 12.47, "volume": 62781.0}, {"date": "2024-11-07", "close": 12.95, "volume": 66852.0}, {"date": "2024-11-08", "close": 12.24, "volume": 144019.0}, {"date": "2024-11-11", "close": 12.56, "volume": 63308.0}, {"date": "2024-11-12", "close": 11.9, "volume": 101706.0}, {"date": "2024-11-13", "close": 11.63, "volume": 52241.0}, {"date": "2024-11-14", "close": 11.41, "volume": 71502.0}, {"date": "2024-11-15", "close": 11.72, "volume": 41837.0}, {"date": "2024-11-18", "close": 11.68, "volume": 39856.0}, {"date": "2024-11-19", "close": 11.72, "volume": 63392.0}, {"date": "2024-11-20", "close": 11.7, "volume": 58589.0}, {"date": "2024-11-21", "close": 11.77, "volume": 101751.0}, {"date": "2024-11-22", "close": 11.49, "volume": 112627.0}, {"date": "2024-11-25", "close": 11.54, "volume": 70102.0}, {"date": "2024-11-26", "close": 11.71, "volume": 94872.0}, {"date": "2024-11-27", "close": 12.81, "volume": 182290.0}, {"date": "2024-11-29", "close": 13.12, "volume": 160260.0}, {"date": "2024-12-02", "close": 12.64, "volume": 146857.0}, {"date": "2024-12-03", "close": 12.79, "volume": 96680.0}, {"date": "2024-12-04", "close": 12.33, "volume": 110901.0}, {"date": "2024-12-05", "close": 12.45, "volume": 113921.0}, {"date": "2024-12-06", "close": 12.59, "volume": 94833.0}, {"date": "2024-12-09", "close": 13.14, "volume": 216099.0}, {"date": "2024-12-10", "close": 11.98, "volume": 291728.0}, {"date": "2024-12-11", "close": 11.72, "volume": 148104.0}, {"date": "2024-12-12", "close": 12.0, "volume": 563831.0}, {"date": "2024-12-13", "close": 11.88, "volume": 164010.0}, {"date": "2024-12-16", "close": 11.6, "volume": 314326.0}, {"date": "2024-12-17", "close": 11.88, "volume": 310779.0}, {"date": "2024-12-18", "close": 11.45, "volume": 154557.0}, {"date": "2024-12-19", "close": 11.53, "volume": 138122.0}, {"date": "2024-12-20", "close": 11.61, "volume": 104959.0}, {"date": "2024-12-23", "close": 11.88, "volume": 163849.0}, {"date": "2024-12-24", "close": 11.91, "volume": 295885.0}, {"date": "2024-12-26", "close": 11.83, "volume": 129467.0}, {"date": "2024-12-27", "close": 11.58, "volume": 156067.0}, {"date": "2024-12-30", "close": 11.53, "volume": 134956.0}, {"date": "2024-12-31", "close": 11.71, "volume": 146178.0}, {"date": "2025-01-02", "close": 11.21, "volume": 87528.0}, {"date": "2025-01-03", "close": 11.03, "volume": 134339.0}, {"date": "2025-01-06", "close": 10.65, "volume": 101588.0}, {"date": "2025-01-07", "close": 10.78, "volume": 210901.0}, {"date": "2025-01-08", "close": 10.74, "volume": 67808.0}, {"date": "2025-01-10", "close": 10.14, "volume": 122131.0}, {"date": "2025-01-13", "close": 10.05, "volume": 67056.0}, {"date": "2025-01-14", "close": 10.16, "volume": 58269.0}, {"date": "2025-01-15", "close": 10.32, "volume": 42959.0}, {"date": "2025-01-16", "close": 10.61, "volume": 152816.0}, {"date": "2025-01-17", "close": 10.95, "volume": 74556.0}, {"date": "2025-01-21", "close": 11.1, "volume": 58162.0}, {"date": "2025-01-22", "close": 10.99, "volume": 41043.0}, {"date": "2025-01-23", "close": 10.86, "volume": 19115.0}, {"date": "2025-01-24", "close": 10.97, "volume": 116788.0}, {"date": "2025-01-27", "close": 10.76, "volume": 75328.0}, {"date": "2025-01-28", "close": 10.9, "volume": 106156.0}, {"date": "2025-01-29", "close": 10.73, "volume": 48584.0}, {"date": "2025-01-30", "close": 11.0, "volume": 32878.0}, {"date": "2025-01-31", "close": 10.58, "volume": 48415.0}, {"date": "2025-02-03", "close": 10.65, "volume": 99141.0}, {"date": "2025-02-04", "close": 10.73, "volume": 94638.0}, {"date": "2025-02-05", "close": 10.64, "volume": 43097.0}, {"date": "2025-02-06", "close": 10.77, "volume": 81898.0}, {"date": "2025-02-07", "close": 10.78, "volume": 141168.0}, {"date": "2025-02-10", "close": 11.01, "volume": 106314.0}, {"date": "2025-02-11", "close": 10.99, "volume": 40754.0}, {"date": "2025-02-12", "close": 11.37, "volume": 76073.0}, {"date": "2025-02-13", "close": 11.7, "volume": 88455.0}, {"date": "2025-02-14", "close": 11.49, "volume": 178203.0}, {"date": "2025-02-18", "close": 11.35, "volume": 110551.0}, {"date": "2025-02-19", "close": 11.35, "volume": 85984.0}, {"date": "2025-02-20", "close": 11.78, "volume": 92949.0}, {"date": "2025-02-21", "close": 11.82, "volume": 121353.0}, {"date": "2025-02-24", "close": 11.18, "volume": 105409.0}, {"date": "2025-02-25", "close": 11.17, "volume": 96182.0}, {"date": "2025-02-26", "close": 11.82, "volume": 92972.0}, {"date": "2025-02-27", "close": 11.67, "volume": 92573.0}, {"date": "2025-02-28", "close": 11.32, "volume": 131941.0}, {"date": "2025-03-03", "close": 10.98, "volume": 79824.0}, {"date": "2025-03-04", "close": 10.89, "volume": 76606.0}, {"date": "2025-03-05", "close": 11.59, "volume": 125569.0}, {"date": "2025-03-06", "close": 11.19, "volume": 72761.0}, {"date": "2025-03-07", "close": 11.05, "volume": 43428.0}, {"date": "2025-03-10", "close": 10.61, "volume": 76734.0}, {"date": "2025-03-11", "close": 10.63, "volume": 70463.0}, {"date": "2025-03-12", "close": 10.72, "volume": 42800.0}, {"date": "2025-03-13", "close": 10.63, "volume": 67160.0}, {"date": "2025-03-14", "close": 11.05, "volume": 60232.0}, {"date": "2025-03-17", "close": 11.22, "volume": 147368.0}, {"date": "2025-03-18", "close": 11.46, "volume": 70336.0}, {"date": "2025-03-19", "close": 11.6, "volume": 41543.0}, {"date": "2025-03-20", "close": 11.11, "volume": 86770.0}, {"date": "2025-03-21", "close": 11.11, "volume": 45344.0}, {"date": "2025-03-24", "close": 11.16, "volume": 39703.0}, {"date": "2025-03-25", "close": 11.28, "volume": 140829.0}, {"date": "2025-03-26", "close": 10.5, "volume": 191824.0}, {"date": "2025-03-27", "close": 10.42, "volume": 90759.0}, {"date": "2025-03-28", "close": 10.14, "volume": 177137.0}, {"date": "2025-03-31", "close": 9.45, "volume": 178060.0}, {"date": "2025-04-01", "close": 9.47, "volume": 57525.0}, {"date": "2025-04-02", "close": 9.54, "volume": 39296.0}, {"date": "2025-04-03", "close": 9.18, "volume": 128759.0}, {"date": "2025-04-04", "close": 8.69, "volume": 224975.0}, {"date": "2025-04-07", "close": 8.29, "volume": 192451.0}, {"date": "2025-04-08", "close": 7.91, "volume": 159650.0}, {"date": "2025-04-09", "close": 8.45, "volume": 400253.0}, {"date": "2025-04-10", "close": 8.27, "volume": 183109.0}, {"date": "2025-04-11", "close": 8.4, "volume": 188409.0}, {"date": "2025-04-14", "close": 8.7, "volume": 154312.0}, {"date": "2025-04-15", "close": 8.92, "volume": 119593.0}, {"date": "2025-04-16", "close": 8.51, "volume": 147339.0}, {"date": "2025-04-17", "close": 8.46, "volume": 107505.0}, {"date": "2025-04-21", "close": 8.66, "volume": 137299.0}, {"date": "2025-04-22", "close": 8.76, "volume": 187911.0}, {"date": "2025-04-23", "close": 8.85, "volume": 103253.0}, {"date": "2025-04-24", "close": 9.42, "volume": 234709.0}, {"date": "2025-04-25", "close": 9.38, "volume": 116343.0}, {"date": "2025-04-28", "close": 9.33, "volume": 163207.0}, {"date": "2025-04-29", "close": 9.34, "volume": 112163.0}, {"date": "2025-04-30", "close": 9.19, "volume": 97767.0}, {"date": "2025-05-01", "close": 9.44, "volume": 87216.0}, {"date": "2025-05-02", "close": 9.49, "volume": 58878.0}, {"date": "2025-05-05", "close": 9.43, "volume": 64112.0}, {"date": "2025-05-06", "close": 9.41, "volume": 35607.0}, {"date": "2025-05-07", "close": 9.47, "volume": 62877.0}, {"date": "2025-05-08", "close": 9.44, "volume": 39660.0}, {"date": "2025-05-09", "close": 9.53, "volume": 30389.0}, {"date": "2025-05-12", "close": 9.51, "volume": 101710.0}, {"date": "2025-05-13", "close": 9.83, "volume": 104044.0}, {"date": "2025-05-14", "close": 9.78, "volume": 106762.0}, {"date": "2025-05-15", "close": 9.88, "volume": 51814.0}, {"date": "2025-05-16", "close": 9.82, "volume": 22603.0}, {"date": "2025-05-19", "close": 9.61, "volume": 52473.0}, {"date": "2025-05-20", "close": 9.63, "volume": 51571.0}, {"date": "2025-05-21", "close": 9.53, "volume": 80731.0}, {"date": "2025-05-22", "close": 9.55, "volume": 37433.0}, {"date": "2025-05-23", "close": 9.4, "volume": 66042.0}, {"date": "2025-05-27", "close": 9.48, "volume": 169940.0}, {"date": "2025-05-28", "close": 9.99, "volume": 151195.0}, {"date": "2025-05-29", "close": 10.77, "volume": 189487.0}, {"date": "2025-05-30", "close": 10.31, "volume": 147495.0}, {"date": "2025-06-02", "close": 10.47, "volume": 134894.0}, {"date": "2025-06-03", "close": 10.42, "volume": 148663.0}, {"date": "2025-06-04", "close": 11.48, "volume": 528217.0}, {"date": "2025-06-05", "close": 11.08, "volume": 228830.0}, {"date": "2025-06-06", "close": 11.35, "volume": 108388.0}, {"date": "2025-06-09", "close": 11.58, "volume": 144701.0}, {"date": "2025-06-10", "close": 11.92, "volume": 795196.0}, {"date": "2025-06-11", "close": 12.18, "volume": 602458.0}, {"date": "2025-06-12", "close": 12.37, "volume": 449907.0}, {"date": "2025-06-13", "close": 12.12, "volume": 160297.0}, {"date": "2025-06-16", "close": 12.41, "volume": 187690.0}, {"date": "2025-06-17", "close": 12.38, "volume": 474677.0}, {"date": "2025-06-18", "close": 12.21, "volume": 151842.0}, {"date": "2025-06-20", "close": 11.91, "volume": 138040.0}, {"date": "2025-06-23", "close": 12.14, "volume": 182115.0}, {"date": "2025-06-24", "close": 12.33, "volume": 188625.0}, {"date": "2025-06-25", "close": 12.16, "volume": 196358.0}, {"date": "2025-06-26", "close": 12.31, "volume": 303196.0}, {"date": "2025-06-27", "close": 12.03, "volume": 183062.0}, {"date": "2025-06-30", "close": 11.94, "volume": 91768.0}, {"date": "2025-07-01", "close": 12.16, "volume": 124514.0}, {"date": "2025-07-02", "close": 12.59, "volume": 356223.0}, {"date": "2025-07-03", "close": 11.25, "volume": 138560.0}, {"date": "2025-07-07", "close": 11.34, "volume": 216356.0}, {"date": "2025-07-08", "close": 11.55, "volume": 101871.0}, {"date": "2025-07-09", "close": 11.8, "volume": 137257.0}, {"date": "2025-07-10", "close": 12.04, "volume": 120925.0}, {"date": "2025-07-11", "close": 12.2, "volume": 97096.0}, {"date": "2025-07-14", "close": 11.95, "volume": 42956.0}, {"date": "2025-07-15", "close": 11.85, "volume": 88696.0}, {"date": "2025-07-16", "close": 12.07, "volume": 52902.0}, {"date": "2025-07-17", "close": 12.09, "volume": 52403.0}, {"date": "2025-07-18", "close": 12.24, "volume": 61481.0}, {"date": "2025-07-21", "close": 12.17, "volume": 88825.0}, {"date": "2025-07-22", "close": 12.25, "volume": 69266.0}, {"date": "2025-07-23", "close": 12.53, "volume": 120271.0}, {"date": "2025-07-24", "close": 12.45, "volume": 72912.0}, {"date": "2025-07-25", "close": 12.43, "volume": 58185.0}, {"date": "2025-07-28", "close": 12.5, "volume": 100267.0}, {"date": "2025-07-29", "close": 12.41, "volume": 89910.0}, {"date": "2025-07-30", "close": 12.18, "volume": 59593.0}, {"date": "2025-07-31", "close": 12.15, "volume": 68129.0}, {"date": "2025-08-01", "close": 11.87, "volume": 74673.0}, {"date": "2025-08-04", "close": 12.08, "volume": 82899.0}, {"date": "2025-08-05", "close": 12.04, "volume": 63422.0}, {"date": "2025-08-06", "close": 12.09, "volume": 82199.0}, {"date": "2025-08-07", "close": 12.2, "volume": 86200.0}, {"date": "2025-08-08", "close": 12.18, "volume": 49715.0}, {"date": "2025-08-11", "close": 11.7, "volume": 65286.0}, {"date": "2025-08-12", "close": 11.62, "volume": 68685.0}, {"date": "2025-08-13", "close": 11.76, "volume": 146311.0}, {"date": "2025-08-14", "close": 11.95, "volume": 113761.0}, {"date": "2025-08-15", "close": 11.8, "volume": 125024.0}, {"date": "2025-08-18", "close": 12.08, "volume": 185140.0}, {"date": "2025-08-19", "close": 11.96, "volume": 158831.0}, {"date": "2025-08-20", "close": 11.8, "volume": 81807.0}, {"date": "2025-08-21", "close": 11.87, "volume": 65278.0}, {"date": "2025-08-22", "close": 12.55, "volume": 158739.0}, {"date": "2025-08-25", "close": 12.24, "volume": 207351.0}, {"date": "2025-08-26", "close": 12.09, "volume": 177500.0}, {"date": "2025-08-27", "close": 12.33, "volume": 218524.0}, {"date": "2025-08-28", "close": 11.81, "volume": 200013.0}, {"date": "2025-08-29", "close": 12.45, "volume": 328472.0}, {"date": "2025-09-02", "close": 12.26, "volume": 1838138.0}, {"date": "2025-09-03", "close": 12.27, "volume": 619736.0}, {"date": "2025-09-04", "close": 12.38, "volume": 821777.0}, {"date": "2025-09-05", "close": 12.04, "volume": 211708.0}, {"date": "2025-09-08", "close": 11.89, "volume": 490348.0}, {"date": "2025-09-09", "close": 12.0, "volume": 595271.0}, {"date": "2025-09-10", "close": 11.9, "volume": 196191.0}, {"date": "2025-09-11", "close": 11.99, "volume": 183810.0}, {"date": "2025-09-12", "close": 11.8, "volume": 171909.0}, {"date": "2025-09-15", "close": 11.65, "volume": 144849.0}, {"date": "2025-09-16", "close": 11.56, "volume": 198948.0}, {"date": "2025-09-17", "close": 11.65, "volume": 203626.0}, {"date": "2025-09-18", "close": 11.81, "volume": 296944.0}, {"date": "2025-09-19", "close": 11.67, "volume": 208631.0}, {"date": "2025-09-22", "close": 11.12, "volume": 201621.0}, {"date": "2025-09-23", "close": 11.18, "volume": 179694.0}, {"date": "2025-09-24", "close": 11.49, "volume": 195822.0}, {"date": "2025-09-25", "close": 11.24, "volume": 110681.0}, {"date": "2025-09-26", "close": 11.25, "volume": 107536.0}, {"date": "2025-09-29", "close": 11.49, "volume": 246830.0}, {"date": "2025-09-30", "close": 11.59, "volume": 433601.0}, {"date": "2025-10-01", "close": 12.16, "volume": 717762.0}, {"date": "2025-10-02", "close": 12.24, "volume": 155033.0}, {"date": "2025-10-03", "close": 11.96, "volume": 115181.0}, {"date": "2025-10-06", "close": 12.07, "volume": 117108.0}, {"date": "2025-10-07", "close": 11.87, "volume": 96556.0}, {"date": "2025-10-08", "close": 11.92, "volume": 170761.0}, {"date": "2025-10-09", "close": 11.86, "volume": 112814.0}, {"date": "2025-10-10", "close": 11.01, "volume": 187757.0}, {"date": "2025-10-13", "close": 11.57, "volume": 124143.0}, {"date": "2025-10-14", "close": 11.5, "volume": 95679.0}, {"date": "2025-10-15", "close": 11.57, "volume": 105854.0}, {"date": "2025-10-16", "close": 11.35, "volume": 84400.0}, {"date": "2025-10-17", "close": 11.32, "volume": 91652.0}, {"date": "2025-10-20", "close": 11.56, "volume": 87529.0}, {"date": "2025-10-21", "close": 11.33, "volume": 70624.0}, {"date": "2025-10-22", "close": 11.41, "volume": 89577.0}, {"date": "2025-10-23", "close": 11.56, "volume": 35491.0}, {"date": "2025-10-24", "close": 11.57, "volume": 66684.0}, {"date": "2025-10-27", "close": 11.76, "volume": 35953.0}, {"date": "2025-10-28", "close": 11.57, "volume": 58283.0}, {"date": "2025-10-29", "close": 11.35, "volume": 102093.0}, {"date": "2025-10-30", "close": 11.29, "volume": 68404.0}, {"date": "2025-10-31", "close": 11.29, "volume": 96552.0}, {"date": "2025-11-03", "close": 11.23, "volume": 80246.0}, {"date": "2025-11-04", "close": 11.04, "volume": 61066.0}, {"date": "2025-11-05", "close": 11.17, "volume": 33811.0}, {"date": "2025-11-06", "close": 11.14, "volume": 103717.0}, {"date": "2025-11-07", "close": 11.12, "volume": 51891.0}, {"date": "2025-11-10", "close": 11.31, "volume": 96896.0}, {"date": "2025-11-11", "close": 11.34, "volume": 83021.0}, {"date": "2025-11-12", "close": 11.21, "volume": 62298.0}, {"date": "2025-11-13", "close": 11.07, "volume": 129089.0}, {"date": "2025-11-14", "close": 10.86, "volume": 59938.0}, {"date": "2025-11-17", "close": 10.67, "volume": 118442.0}, {"date": "2025-11-18", "close": 10.7, "volume": 94365.0}, {"date": "2025-11-19", "close": 10.75, "volume": 79954.0}, {"date": "2025-11-20", "close": 10.52, "volume": 78569.0}, {"date": "2025-11-21", "close": 10.3, "volume": 119470.0}, {"date": "2025-11-24", "close": 10.44, "volume": 99809.0}, {"date": "2025-11-25", "close": 10.44, "volume": 60907.0}, {"date": "2025-11-26", "close": 10.37, "volume": 99228.0}, {"date": "2025-11-28", "close": 10.16, "volume": 93633.0}, {"date": "2025-12-01", "close": 10.42, "volume": 95765.0}, {"date": "2025-12-02", "close": 10.48, "volume": 81167.0}, {"date": "2025-12-03", "close": 10.62, "volume": 40035.0}, {"date": "2025-12-04", "close": 10.37, "volume": 535185.0}, {"date": "2025-12-05", "close": 10.51, "volume": 65359.0}, {"date": "2025-12-08", "close": 10.46, "volume": 138542.0}, {"date": "2025-12-09", "close": 10.23, "volume": 110947.0}, {"date": "2025-12-10", "close": 10.27, "volume": 65030.0}, {"date": "2025-12-11", "close": 10.09, "volume": 90060.0}, {"date": "2025-12-12", "close": 10.08, "volume": 100079.0}, {"date": "2025-12-15", "close": 9.74, "volume": 100116.0}, {"date": "2025-12-16", "close": 9.64, "volume": 109903.0}, {"date": "2025-12-17", "close": 9.61, "volume": 89501.0}, {"date": "2025-12-18", "close": 9.89, "volume": 126469.0}, {"date": "2025-12-19", "close": 9.82, "volume": 56010.0}, {"date": "2025-12-22", "close": 9.63, "volume": 131025.0}, {"date": "2025-12-23", "close": 9.94, "volume": 109868.0}, {"date": "2025-12-24", "close": 10.05, "volume": 93900.0}, {"date": "2025-12-26", "close": 10.03, "volume": 72364.0}, {"date": "2025-12-29", "close": 10.02, "volume": 106555.0}, {"date": "2025-12-30", "close": 10.16, "volume": 132540.0}, {"date": "2025-12-31", "close": 10.04, "volume": 58946.0}, {"date": "2026-01-02", "close": 10.63, "volume": 87681.0}, {"date": "2026-01-05", "close": 11.21, "volume": 126199.0}, {"date": "2026-01-06", "close": 10.94, "volume": 100180.0}, {"date": "2026-01-07", "close": 11.18, "volume": 100557.0}, {"date": "2026-01-08", "close": 11.04, "volume": 127318.0}, {"date": "2026-01-09", "close": 10.85, "volume": 111296.0}, {"date": "2026-01-12", "close": 11.21, "volume": 165446.0}, {"date": "2026-01-13", "close": 11.18, "volume": 175318.0}, {"date": "2026-01-14", "close": 11.21, "volume": 120204.0}, {"date": "2026-01-15", "close": 11.18, "volume": 122138.0}, {"date": "2026-01-16", "close": 11.24, "volume": 75442.0}, {"date": "2026-01-20", "close": 11.22, "volume": 117161.0}, {"date": "2026-01-21", "close": 11.36, "volume": 121781.0}, {"date": "2026-01-22", "close": 11.45, "volume": 103404.0}, {"date": "2026-01-23", "close": 11.67, "volume": 130719.0}, {"date": "2026-01-26", "close": 11.55, "volume": 124242.0}, {"date": "2026-01-27", "close": 11.51, "volume": 104699.0}, {"date": "2026-01-28", "close": 11.45, "volume": 110118.0}, {"date": "2026-01-29", "close": 11.9, "volume": 127682.0}, {"date": "2026-01-30", "close": 11.86, "volume": 149367.0}, {"date": "2026-02-02", "close": 11.84, "volume": 162357.0}, {"date": "2026-02-03", "close": 11.64, "volume": 126510.0}, {"date": "2026-02-04", "close": 11.49, "volume": 117918.0}, {"date": "2026-02-05", "close": 11.26, "volume": 151998.0}, {"date": "2026-02-06", "close": 11.71, "volume": 95583.0}, {"date": "2026-02-09", "close": 12.04, "volume": 160772.0}, {"date": "2026-02-10", "close": 12.04, "volume": 73955.0}, {"date": "2026-02-11", "close": 12.01, "volume": 113280.0}, {"date": "2026-02-12", "close": 12.0, "volume": 205322.0}, {"date": "2026-02-13", "close": 12.0, "volume": 234939.0}, {"date": "2026-02-17", "close": 12.15, "volume": 112384.0}, {"date": "2026-02-18", "close": 12.32, "volume": 116011.0}, {"date": "2026-02-19", "close": 12.02, "volume": 177502.0}, {"date": "2026-02-20", "close": 12.05, "volume": 61173.0}, {"date": "2026-02-23", "close": 11.88, "volume": 242616.0}, {"date": "2026-02-24", "close": 12.16, "volume": 145982.0}, {"date": "2026-02-25", "close": 12.24, "volume": 98260.0}, {"date": "2026-02-26", "close": 12.08, "volume": 88875.0}, {"date": "2026-02-27", "close": 11.82, "volume": 90732.0}, {"date": "2026-03-02", "close": 11.86, "volume": 183215.0}, {"date": "2026-03-03", "close": 11.33, "volume": 134276.0}, {"date": "2026-03-04", "close": 11.48, "volume": 135789.0}, {"date": "2026-03-05", "close": 11.52, "volume": 112572.0}, {"date": "2026-03-06", "close": 11.54, "volume": 106284.0}, {"date": "2026-03-09", "close": 11.54, "volume": 125152.0}, {"date": "2026-03-10", "close": 11.79, "volume": 138107.0}, {"date": "2026-03-11", "close": 11.78, "volume": 131051.0}, {"date": "2026-03-12", "close": 11.37, "volume": 151034.0}, {"date": "2026-03-13", "close": 11.41, "volume": 119325.0}, {"date": "2026-03-16", "close": 11.41, "volume": 96829.0}, {"date": "2026-03-17", "close": 11.67, "volume": 132112.0}, {"date": "2026-03-18", "close": 11.44, "volume": 113424.0}, {"date": "2026-03-19", "close": 11.44, "volume": 104765.0}, {"date": "2026-03-20", "close": 11.37, "volume": 94989.0}, {"date": "2026-03-23", "close": 11.49, "volume": 147327.0}, {"date": "2026-03-24", "close": 11.45, "volume": 438521.0}, {"date": "2026-03-25", "close": 11.33, "volume": 335373.0}, {"date": "2026-03-26", "close": 9.89, "volume": 451021.0}, {"date": "2026-03-27", "close": 10.1, "volume": 360593.0}, {"date": "2026-03-30", "close": 10.0, "volume": 273334.0}, {"date": "2026-03-31", "close": 9.9, "volume": 239694.0}, {"date": "2026-04-01", "close": 9.96, "volume": 128757.0}, {"date": "2026-04-02", "close": 10.02, "volume": 146868.0}, {"date": "2026-04-06", "close": 10.03, "volume": 92569.0}, {"date": "2026-04-07", "close": 9.98, "volume": 137345.0}, {"date": "2026-04-08", "close": 10.17, "volume": 158895.0}, {"date": "2026-04-09", "close": 9.94, "volume": 136556.0}, {"date": "2026-04-10", "close": 10.02, "volume": 117332.0}, {"date": "2026-04-13", "close": 10.11, "volume": 115810.0}, {"date": "2026-04-14", "close": 10.01, "volume": 103610.0}, {"date": "2026-04-15", "close": 10.12, "volume": 60030.0}, {"date": "2026-04-16", "close": 10.11, "volume": 46381.0}, {"date": "2026-04-17", "close": 10.21, "volume": 41467.0}, {"date": "2026-04-20", "close": 10.28, "volume": 100041.0}, {"date": "2026-04-21", "close": 10.08, "volume": 55189.0}, {"date": "2026-04-22", "close": 10.22, "volume": 55668.0}, {"date": "2026-04-23", "close": 10.07, "volume": 52849.0}, {"date": "2026-04-24", "close": 10.4, "volume": 70111.0}, {"date": "2026-04-27", "close": 10.44, "volume": 35142.0}, {"date": "2026-04-28", "close": 10.72, "volume": 66298.0}, {"date": "2026-04-29", "close": 10.25, "volume": 36024.0}, {"date": "2026-04-30", "close": 10.41, "volume": 25972.0}, {"date": "2026-05-01", "close": 10.65, "volume": 33037.0}, {"date": "2026-05-04", "close": 10.69, "volume": 46428.0}, {"date": "2026-05-05", "close": 10.68, "volume": 36022.0}, {"date": "2026-05-06", "close": 10.94, "volume": 60196.0}, {"date": "2026-05-07", "close": 10.82, "volume": 23984.0}, {"date": "2026-05-08", "close": 10.84, "volume": 37066.0}, {"date": "2026-05-11", "close": 10.62, "volume": 35257.0}, {"date": "2026-05-12", "close": 10.63, "volume": 55951.0}, {"date": "2026-05-13", "close": 10.65, "volume": 93634.0}, {"date": "2026-05-14", "close": 10.47, "volume": 26550.0}, {"date": "2026-05-15", "close": 10.4, "volume": 22936.0}, {"date": "2026-05-18", "close": 10.28, "volume": 67101.0}, {"date": "2026-05-19", "close": 10.22, "volume": 71796.0}, {"date": "2026-05-20", "close": 10.24, "volume": 165765.0}, {"date": "2026-05-21", "close": 10.48, "volume": 69613.0}, {"date": "2026-05-22", "close": 10.01, "volume": 89057.0}, {"date": "2026-05-26", "close": 10.02, "volume": 54701.0}, {"date": "2026-05-27", "close": 10.1, "volume": 72938.0}, {"date": "2026-05-28", "close": 10.38, "volume": 148319.0}, {"date": "2026-05-29", "close": 10.57, "volume": 117897.0}, {"date": "2026-06-01", "close": 10.65, "volume": 170072.0}, {"date": "2026-06-02", "close": 10.61, "volume": 79187.0}, {"date": "2026-06-03", "close": 10.34, "volume": 113787.0}, {"date": "2026-06-04", "close": 10.44, "volume": 65018.0}, {"date": "2026-06-05", "close": 10.3, "volume": 95326.0}, {"date": "2026-06-08", "close": 10.17, "volume": 59839.0}, {"date": "2026-06-09", "close": 10.07, "volume": 56224.0}, {"date": "2026-06-10", "close": 10.1, "volume": 52485.0}, {"date": "2026-06-11", "close": 10.12, "volume": 57049.0}, {"date": "2026-06-12", "close": 10.32, "volume": 53816.0}, {"date": "2026-06-15", "close": 10.52, "volume": 94294.0}, {"date": "2026-06-16", "close": 10.5, "volume": 97452.0}, {"date": "2026-06-17", "close": 10.36, "volume": 32701.0}, {"date": "2026-06-18", "close": 10.19, "volume": 28855.0}, {"date": "2026-06-22", "close": 10.3, "volume": 69229.0}, {"date": "2026-06-23", "close": 10.33, "volume": 46665.0}, {"date": "2026-06-24", "close": 10.14, "volume": 48468.0}, {"date": "2026-06-25", "close": 9.94, "volume": 59823.0}, {"date": "2026-06-26", "close": 9.98, "volume": 82438.0}, {"date": "2026-06-29", "close": 10.06, "volume": 151996.0}, {"date": "2026-06-30", "close": 9.99, "volume": 113351.0}, {"date": "2026-07-01", "close": 9.97, "volume": 131687.0}, {"date": "2026-07-02", "close": 10.03, "volume": 94985.0}, {"date": "2026-07-06", "close": 10.34, "volume": 154904.0}, {"date": "2026-07-07", "close": 10.31, "volume": 76118.0}, {"date": "2026-07-08", "close": 10.25, "volume": 170190.0}, {"date": "2026-07-09", "close": 8.9, "volume": 100278.0}, {"date": "2026-07-10", "close": 8.88, "volume": 82056.0}, {"date": "2026-07-13", "close": 8.7, "volume": 65344.0}, {"date": "2026-07-14", "close": 8.77, "volume": 68223.0}, {"date": "2026-07-15", "close": 8.98, "volume": 125846.0}, {"date": "2026-07-16", "close": 8.98, "volume": 152678.0}, {"date": "2026-07-17", "close": 8.89, "volume": 76385.0}, {"date": "2026-07-20", "close": 8.87, "volume": 59560.0}, {"date": "2026-07-21", "close": 8.87, "volume": 56477.0}, {"date": "2026-07-22", "close": 8.84, "volume": 98124.0}, {"date": "2026-07-23", "close": 8.64, "volume": 85446.0}, {"date": "2026-07-24", "close": 8.57, "volume": 93549.0}], "refreshing": true}