{"ticker": "OPRA", "overview": {"cik": "1737450", "ticker": "OPRA", "name": "Opera Ltd", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001768074-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001737450-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "Initial insider holdings", "accession": "0002155203-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002114482-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001776302-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002118702-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001737450-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001768074-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001992521-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0002013652-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001992521-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0002013652-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001737450-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001737450-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0001737450-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001768074-26-000005", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001737450-26-000005", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0002114482-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001768074-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001992521-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0002013652-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0002118702-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001776302-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001193125-26-073367", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-02", "title": "Foreign material event", "accession": "0001193125-26-032633", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2611232.0, "net": -2611232.0, "insiders": 2, "first_date": "2026-06-18", "last_date": "2026-06-18"}, "metrics": {"ticker": "OPRA", "has_prices": true, "as_of": "2026-07-24", "last": 18.48, "prev_close": 18.07, "change": 0.41000000000000014, "change_pct": 0.022689540675152192, "session_volume": 245693.0, "vwap_5": 18.874296924950386, "vwap_20": 19.529560590565602, "vwap_60": 18.68214613589687, "vwap_250": 15.923372633142874, "high_52w": 20.54, "low_52w": 11.79, "avg_volume_20": 352655.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001737450-26-000017", "src": "13DG", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Opera Ltd", "who_key": "Opera Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Opera Ltd moves to a 67.9% activist stake in OPRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/0001737450-26-000017-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57106}, {"id": "0001768074-26-000009", "src": "INSIDERS", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Yahui Zhou", "who_key": "Zhou Yahui", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21356371.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on OPRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768074/000176807426000009/0001768074-26-000009-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59986}, {"id": "0002114482-26-000010", "src": "INSIDERS", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Lori Wheeler Naess", "who_key": "Naess Lori Wheeler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on OPRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114482/000211448226000010/0002114482-26-000010-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93106}, {"id": "0002118702-26-000004", "src": "INSIDERS", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Knudsen Trond Riiber", "who_key": "Riiber Knudsen Trond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on OPRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118702/000211870226000004/0002118702-26-000004-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93106}, {"id": "0001776302-26-000007", "src": "INSIDERS", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "James Jian Liu", "who_key": "Liu James Jian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on OPRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776302/000177630226000007/0001776302-26-000007-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93106}, {"id": "0001768074-26-000007", "src": "INSIDERS", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Yahui Zhou", "who_key": "Zhou Yahui", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10662579.950000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on OPRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/000176807426000007/0001768074-26-000007-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186706}, {"id": "0002013652-26-000005", "src": "INSIDERS", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Frode Jacobsen", "who_key": "Jacobsen Frode", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1305616.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Big sell in OPRA \u2014 The CFO offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/000201365226000005/0002013652-26-000005-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198226}, {"id": "0001992521-26-000006", "src": "INSIDERS", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Lin Song", "who_key": "Song Lin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1305616.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO cashes out $1.3M of OPRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/000199252126000006/0001992521-26-000006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198226}, {"id": "13DG-0001737450-26-000007", "src": "13DG", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Opera Ltd", "who_key": "Opera Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Opera Ltd adjusts its stake in OPRA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/0001737450-26-000007-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313426}, {"id": "0001768074-26-000005", "src": "INSIDERS", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Yahui Zhou", "who_key": "Zhou Yahui", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7390143.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on OPRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/000176807426000005/0001768074-26-000005-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}], "recent_buys": [], "institutional": [{"id": "13DG-0001737450-26-000017", "src": "13DG", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Opera Ltd", "who_key": "Opera Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Opera Ltd moves to a 67.9% activist stake in OPRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/0001737450-26-000017-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57106}, {"id": "13DG-0001737450-26-000007", "src": "13DG", "ticker": "OPRA", "cik": "1737450", "company": "Opera Ltd", "company_raw": "Opera Ltd", "who": "Opera Ltd", "who_key": "Opera Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Opera Ltd adjusts its stake in OPRA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/0001737450-26-000007-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313426}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Opera Limited - American Depositary Shares", "new_value": "Opera Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737450", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737450", "applied": 1, "detected_at": "2026-10-26T18:52:33.578912"}]}, "key_people": [{"who": "Lin Song", "who_key": "Song Lin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1305616.0, "net": -1305616.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1305616.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/000199252126000006/0001992521-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1305616.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/000199252126000006/0001992521-26-000006-index.htm"}}, {"who": "Frode Jacobsen", "who_key": "Jacobsen Frode", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1305616.0, "net": -1305616.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1305616.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/000201365226000005/0002013652-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1305616.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737450/000201365226000005/0002013652-26-000005-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001768074-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001737450-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "Initial insider holdings", "accession": "0002155203-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002114482-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001776302-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002118702-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001737450-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001768074-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001992521-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0002013652-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001992521-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0002013652-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001737450-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001737450-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0001737450-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001768074-26-000005", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001737450-26-000005", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0002114482-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001768074-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001992521-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0002013652-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0002118702-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001776302-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001193125-26-073367", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-02", "title": "Foreign material event", "accession": "0001193125-26-032633", "price_sensitive": true}], "performance": {"ticker": "OPRA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.82, "volume": 108394.0}, {"date": "2021-07-28", "close": 9.96, "volume": 32855.0}, {"date": "2021-07-29", "close": 9.89, "volume": 38110.0}, {"date": "2021-07-30", "close": 9.66, "volume": 102606.0}, {"date": "2021-08-02", "close": 9.79, "volume": 28323.0}, {"date": "2021-08-03", "close": 9.67, "volume": 34096.0}, {"date": "2021-08-04", "close": 10.22, "volume": 93222.0}, {"date": "2021-08-05", "close": 9.8, "volume": 47342.0}, {"date": "2021-08-06", "close": 9.91, "volume": 74746.0}, {"date": "2021-08-09", "close": 9.74, "volume": 46054.0}, {"date": "2021-08-10", "close": 9.55, "volume": 55240.0}, {"date": "2021-08-11", "close": 9.55, "volume": 107401.0}, {"date": "2021-08-12", "close": 9.5, "volume": 118093.0}, {"date": "2021-08-13", "close": 9.0, "volume": 105524.0}, {"date": "2021-08-16", "close": 9.68, "volume": 241326.0}, {"date": "2021-08-17", "close": 9.03, "volume": 80800.0}, {"date": "2021-08-18", "close": 9.0, "volume": 116218.0}, {"date": "2021-08-19", "close": 9.16, "volume": 94862.0}, {"date": "2021-08-20", "close": 9.21, "volume": 37954.0}, {"date": "2021-08-23", "close": 9.06, "volume": 89548.0}, {"date": "2021-08-24", "close": 9.72, "volume": 91969.0}, {"date": "2021-08-25", "close": 9.68, "volume": 48772.0}, {"date": "2021-08-26", "close": 9.53, "volume": 37214.0}, {"date": "2021-08-27", "close": 10.06, "volume": 101841.0}, {"date": "2021-08-30", "close": 9.98, "volume": 42665.0}, {"date": "2021-08-31", "close": 10.41, "volume": 119904.0}, {"date": "2021-09-01", "close": 10.32, "volume": 129122.0}, {"date": "2021-09-02", "close": 10.12, "volume": 260073.0}, {"date": "2021-09-03", "close": 9.95, "volume": 81962.0}, {"date": "2021-09-07", "close": 9.77, "volume": 41065.0}, {"date": "2021-09-08", "close": 9.67, "volume": 44436.0}, {"date": "2021-09-09", "close": 9.57, "volume": 41920.0}, {"date": "2021-09-10", "close": 9.53, "volume": 28375.0}, {"date": "2021-09-13", "close": 9.56, "volume": 98397.0}, {"date": "2021-09-14", "close": 9.38, "volume": 91124.0}, {"date": "2021-09-15", "close": 9.18, "volume": 75855.0}, {"date": "2021-09-16", "close": 9.17, "volume": 111973.0}, {"date": "2021-09-17", "close": 9.06, "volume": 47285.0}, {"date": "2021-09-20", "close": 8.74, "volume": 125510.0}, {"date": "2021-09-21", "close": 8.68, "volume": 67613.0}, {"date": "2021-09-22", "close": 8.95, "volume": 85053.0}, {"date": "2021-09-23", "close": 9.14, "volume": 34049.0}, {"date": "2021-09-24", "close": 9.35, "volume": 93972.0}, {"date": "2021-09-27", "close": 9.21, "volume": 15603.0}, {"date": "2021-09-28", "close": 9.2, "volume": 144746.0}, {"date": "2021-09-29", "close": 8.99, "volume": 30035.0}, {"date": "2021-09-30", "close": 8.85, "volume": 86703.0}, {"date": "2021-10-01", "close": 8.91, "volume": 118139.0}, {"date": "2021-10-04", "close": 8.64, "volume": 104635.0}, {"date": "2021-10-05", "close": 8.71, "volume": 19213.0}, {"date": "2021-10-06", "close": 8.73, "volume": 59824.0}, {"date": "2021-10-07", "close": 8.9, "volume": 44656.0}, {"date": "2021-10-08", "close": 8.94, "volume": 42136.0}, {"date": "2021-10-11", "close": 8.99, "volume": 106337.0}, {"date": "2021-10-12", "close": 8.91, "volume": 27223.0}, {"date": "2021-10-13", "close": 8.95, "volume": 46718.0}, {"date": "2021-10-14", "close": 8.88, "volume": 51121.0}, {"date": "2021-10-15", "close": 8.97, "volume": 38298.0}, {"date": "2021-10-18", "close": 8.84, "volume": 53797.0}, {"date": "2021-10-19", "close": 8.89, "volume": 54335.0}, {"date": "2021-10-20", "close": 8.89, "volume": 90037.0}, {"date": "2021-10-21", "close": 8.8, "volume": 100037.0}, {"date": "2021-10-22", "close": 8.71, "volume": 58468.0}, {"date": "2021-10-25", "close": 8.79, "volume": 138464.0}, {"date": "2021-10-26", "close": 8.97, "volume": 292420.0}, {"date": "2021-10-27", "close": 9.33, "volume": 504056.0}, {"date": "2021-10-28", "close": 8.68, "volume": 508692.0}, {"date": "2021-10-29", "close": 8.33, "volume": 164952.0}, {"date": "2021-11-01", "close": 8.41, "volume": 348827.0}, {"date": "2021-11-02", "close": 8.01, "volume": 324479.0}, {"date": "2021-11-03", "close": 8.34, "volume": 574777.0}, {"date": "2021-11-04", "close": 8.55, "volume": 457842.0}, {"date": "2021-11-05", "close": 8.85, "volume": 355984.0}, {"date": "2021-11-08", "close": 8.52, "volume": 97738.0}, {"date": "2021-11-09", "close": 8.6, "volume": 142548.0}, {"date": "2021-11-10", "close": 8.57, "volume": 147295.0}, {"date": "2021-11-11", "close": 8.66, "volume": 135317.0}, {"date": "2021-11-12", "close": 8.72, "volume": 54623.0}, {"date": "2021-11-15", "close": 8.88, "volume": 486058.0}, {"date": "2021-11-16", "close": 9.12, "volume": 342252.0}, {"date": "2021-11-17", "close": 8.81, "volume": 123338.0}, {"date": "2021-11-18", "close": 8.68, "volume": 304727.0}, {"date": "2021-11-19", "close": 8.8, "volume": 112849.0}, {"date": "2021-11-22", "close": 8.75, "volume": 78161.0}, {"date": "2021-11-23", "close": 8.53, "volume": 147505.0}, {"date": "2021-11-24", "close": 8.32, "volume": 95152.0}, {"date": "2021-11-26", "close": 7.93, "volume": 70838.0}, {"date": "2021-11-29", "close": 7.87, "volume": 137561.0}, {"date": "2021-11-30", "close": 7.72, "volume": 132811.0}, {"date": "2021-12-01", "close": 7.69, "volume": 151466.0}, {"date": "2021-12-02", "close": 7.63, "volume": 33204.0}, {"date": "2021-12-03", "close": 7.07, "volume": 160064.0}, {"date": "2021-12-06", "close": 7.24, "volume": 96114.0}, {"date": "2021-12-07", "close": 7.63, "volume": 88777.0}, {"date": "2021-12-08", "close": 7.7, "volume": 93387.0}, {"date": "2021-12-09", "close": 7.57, "volume": 95699.0}, {"date": "2021-12-10", "close": 7.24, "volume": 87574.0}, {"date": "2021-12-13", "close": 7.12, "volume": 118996.0}, {"date": "2021-12-14", "close": 6.89, "volume": 83470.0}, {"date": "2021-12-15", "close": 6.99, "volume": 253230.0}, {"date": "2021-12-16", "close": 6.81, "volume": 45405.0}, {"date": "2021-12-17", "close": 6.9, "volume": 42652.0}, {"date": "2021-12-20", "close": 6.67, "volume": 106788.0}, {"date": "2021-12-21", "close": 6.95, "volume": 47268.0}, {"date": "2021-12-22", "close": 7.11, "volume": 57822.0}, {"date": "2021-12-23", "close": 7.19, "volume": 59641.0}, {"date": "2021-12-27", "close": 7.19, "volume": 74601.0}, {"date": "2021-12-28", "close": 6.94, "volume": 65167.0}, {"date": "2021-12-29", "close": 6.8, "volume": 68040.0}, {"date": "2021-12-30", "close": 7.2, "volume": 150858.0}, {"date": "2021-12-31", "close": 7.06, "volume": 77256.0}, {"date": "2022-01-03", "close": 7.6, "volume": 95460.0}, {"date": "2022-01-04", "close": 7.49, "volume": 67897.0}, {"date": "2022-01-05", "close": 7.14, "volume": 142789.0}, {"date": "2022-01-06", "close": 7.02, "volume": 60992.0}, {"date": "2022-01-07", "close": 6.79, "volume": 116609.0}, {"date": "2022-01-10", "close": 6.64, "volume": 97794.0}, {"date": "2022-01-11", "close": 7.26, "volume": 84750.0}, {"date": "2022-01-12", "close": 7.17, "volume": 51250.0}, {"date": "2022-01-13", "close": 7.01, "volume": 85338.0}, {"date": "2022-01-14", "close": 6.69, "volume": 194653.0}, {"date": "2022-01-18", "close": 5.75, "volume": 832096.0}, {"date": "2022-01-19", "close": 6.34, "volume": 428450.0}, {"date": "2022-01-20", "close": 6.88, "volume": 299487.0}, {"date": "2022-01-21", "close": 6.39, "volume": 149428.0}, {"date": "2022-01-24", "close": 6.53, "volume": 114891.0}, {"date": "2022-01-25", "close": 6.47, "volume": 132661.0}, {"date": "2022-01-26", "close": 6.23, "volume": 134403.0}, {"date": "2022-01-27", "close": 6.25, "volume": 134079.0}, {"date": "2022-01-28", "close": 6.3, "volume": 45449.0}, {"date": "2022-01-31", "close": 6.47, "volume": 49117.0}, {"date": "2022-02-01", "close": 7.04, "volume": 442354.0}, {"date": "2022-02-02", "close": 7.06, "volume": 226289.0}, {"date": "2022-02-03", "close": 6.68, "volume": 75478.0}, {"date": "2022-02-04", "close": 6.83, "volume": 81188.0}, {"date": "2022-02-07", "close": 6.64, "volume": 99574.0}, {"date": "2022-02-08", "close": 6.75, "volume": 142741.0}, {"date": "2022-02-09", "close": 7.19, "volume": 171993.0}, {"date": "2022-02-10", "close": 6.99, "volume": 90927.0}, {"date": "2022-02-11", "close": 6.85, "volume": 80611.0}, {"date": "2022-02-14", "close": 6.73, "volume": 104216.0}, {"date": "2022-02-15", "close": 7.32, "volume": 79800.0}, {"date": "2022-02-16", "close": 7.53, "volume": 144988.0}, {"date": "2022-02-17", "close": 6.56, "volume": 234289.0}, {"date": "2022-02-18", "close": 6.66, "volume": 171469.0}, {"date": "2022-02-22", "close": 6.17, "volume": 246445.0}, {"date": "2022-02-23", "close": 6.3, "volume": 68364.0}, {"date": "2022-02-24", "close": 6.6, "volume": 139495.0}, {"date": "2022-02-25", "close": 6.32, "volume": 85628.0}, {"date": "2022-02-28", "close": 6.18, "volume": 161618.0}, {"date": "2022-03-01", "close": 6.02, "volume": 74852.0}, {"date": "2022-03-02", "close": 5.68, "volume": 175929.0}, {"date": "2022-03-03", "close": 5.45, "volume": 165017.0}, {"date": "2022-03-04", "close": 5.08, "volume": 173990.0}, {"date": "2022-03-07", "close": 4.84, "volume": 150539.0}, {"date": "2022-03-08", "close": 4.95, "volume": 246248.0}, {"date": "2022-03-09", "close": 4.89, "volume": 185663.0}, {"date": "2022-03-10", "close": 4.91, "volume": 120195.0}, {"date": "2022-03-11", "close": 4.76, "volume": 138286.0}, {"date": "2022-03-14", "close": 4.7, "volume": 149025.0}, {"date": "2022-03-15", "close": 4.75, "volume": 156532.0}, {"date": "2022-03-16", "close": 5.33, "volume": 162880.0}, {"date": "2022-03-17", "close": 5.34, "volume": 137289.0}, {"date": "2022-03-18", "close": 5.62, "volume": 130571.0}, {"date": "2022-03-21", "close": 5.39, "volume": 72274.0}, {"date": "2022-03-22", "close": 5.72, "volume": 105642.0}, {"date": "2022-03-23", "close": 6.01, "volume": 204447.0}, {"date": "2022-03-24", "close": 5.92, "volume": 99521.0}, {"date": "2022-03-25", "close": 5.82, "volume": 145935.0}, {"date": "2022-03-28", "close": 5.96, "volume": 49258.0}, {"date": "2022-03-29", "close": 6.24, "volume": 106829.0}, {"date": "2022-03-30", "close": 6.02, "volume": 66487.0}, {"date": "2022-03-31", "close": 5.91, "volume": 56965.0}, {"date": "2022-04-01", "close": 6.05, "volume": 39649.0}, {"date": "2022-04-04", "close": 6.29, "volume": 89591.0}, {"date": "2022-04-05", "close": 6.0, "volume": 64407.0}, {"date": "2022-04-06", "close": 5.98, "volume": 98353.0}, {"date": "2022-04-07", "close": 5.72, "volume": 106188.0}, {"date": "2022-04-08", "close": 5.73, "volume": 60466.0}, {"date": "2022-04-11", "close": 5.74, "volume": 92583.0}, {"date": "2022-04-12", "close": 5.55, "volume": 140612.0}, {"date": "2022-04-13", "close": 5.86, "volume": 118247.0}, {"date": "2022-04-14", "close": 5.385, "volume": 130474.0}, {"date": "2022-04-18", "close": 5.36, "volume": 97493.0}, {"date": "2022-04-19", "close": 5.49, "volume": 48048.0}, {"date": "2022-04-20", "close": 5.3, "volume": 65404.0}, {"date": "2022-04-21", "close": 5.29, "volume": 166411.0}, {"date": "2022-04-22", "close": 5.37, "volume": 173178.0}, {"date": "2022-04-25", "close": 5.43, "volume": 113769.0}, {"date": "2022-04-26", "close": 5.21, "volume": 114800.0}, {"date": "2022-04-27", "close": 5.2, "volume": 84719.0}, {"date": "2022-04-28", "close": 6.33, "volume": 491215.0}, {"date": "2022-04-29", "close": 5.66, "volume": 167432.0}, {"date": "2022-05-02", "close": 6.08, "volume": 181276.0}, {"date": "2022-05-03", "close": 6.0, "volume": 100078.0}, {"date": "2022-05-04", "close": 6.21, "volume": 150882.0}, {"date": "2022-05-05", "close": 5.96, "volume": 95699.0}, {"date": "2022-05-06", "close": 5.57, "volume": 190006.0}, {"date": "2022-05-09", "close": 5.37, "volume": 114998.0}, {"date": "2022-05-10", "close": 5.55, "volume": 106527.0}, {"date": "2022-05-11", "close": 5.24, "volume": 160321.0}, {"date": "2022-05-12", "close": 5.12, "volume": 162671.0}, {"date": "2022-05-13", "close": 5.34, "volume": 126423.0}, {"date": "2022-05-16", "close": 5.02, "volume": 108366.0}, {"date": "2022-05-17", "close": 5.3, "volume": 172505.0}, {"date": "2022-05-18", "close": 5.19, "volume": 170159.0}, {"date": "2022-05-19", "close": 5.49, "volume": 139813.0}, {"date": "2022-05-20", "close": 5.23, "volume": 70357.0}, {"date": "2022-05-23", "close": 5.28, "volume": 73221.0}, {"date": "2022-05-24", "close": 4.98, "volume": 90861.0}, {"date": "2022-05-25", "close": 5.2, "volume": 79261.0}, {"date": "2022-05-26", "close": 5.24, "volume": 67800.0}, {"date": "2022-05-27", "close": 5.28, "volume": 58150.0}, {"date": "2022-05-31", "close": 5.34, "volume": 51748.0}, {"date": "2022-06-01", "close": 5.21, "volume": 55228.0}, {"date": "2022-06-02", "close": 5.5, "volume": 95571.0}, {"date": "2022-06-03", "close": 5.3, "volume": 40295.0}, {"date": "2022-06-06", "close": 5.27, "volume": 57501.0}, {"date": "2022-06-07", "close": 5.29, "volume": 68469.0}, {"date": "2022-06-08", "close": 5.35, "volume": 77684.0}, {"date": "2022-06-09", "close": 5.14, "volume": 235640.0}, {"date": "2022-06-10", "close": 4.94, "volume": 89731.0}, {"date": "2022-06-13", "close": 4.6, "volume": 79259.0}, {"date": "2022-06-14", "close": 4.47, "volume": 73181.0}, {"date": "2022-06-15", "close": 4.61, "volume": 99451.0}, {"date": "2022-06-16", "close": 4.23, "volume": 66007.0}, {"date": "2022-06-17", "close": 4.47, "volume": 75969.0}, {"date": "2022-06-21", "close": 4.41, "volume": 297062.0}, {"date": "2022-06-22", "close": 4.49, "volume": 57495.0}, {"date": "2022-06-23", "close": 4.5, "volume": 51497.0}, {"date": "2022-06-24", "close": 4.54, "volume": 123893.0}, {"date": "2022-06-27", "close": 4.35, "volume": 90119.0}, {"date": "2022-06-28", "close": 4.26, "volume": 83003.0}, {"date": "2022-06-29", "close": 4.36, "volume": 91742.0}, {"date": "2022-06-30", "close": 4.41, "volume": 58048.0}, {"date": "2022-07-01", "close": 4.55, "volume": 43324.0}, {"date": "2022-07-05", "close": 4.8, "volume": 91018.0}, {"date": "2022-07-06", "close": 4.61, "volume": 23701.0}, {"date": "2022-07-07", "close": 4.83, "volume": 65292.0}, {"date": "2022-07-08", "close": 4.91, "volume": 33334.0}, {"date": "2022-07-11", "close": 4.61, "volume": 117431.0}, {"date": "2022-07-12", "close": 4.71, "volume": 21880.0}, {"date": "2022-07-13", "close": 4.79, "volume": 29587.0}, {"date": "2022-07-14", "close": 4.75, "volume": 36846.0}, {"date": "2022-07-15", "close": 4.92, "volume": 81161.0}, {"date": "2022-07-18", "close": 4.82, "volume": 96160.0}, {"date": "2022-07-19", "close": 5.03, "volume": 94734.0}, {"date": "2022-07-20", "close": 5.13, "volume": 31972.0}, {"date": "2022-07-21", "close": 5.2, "volume": 54405.0}, {"date": "2022-07-22", "close": 5.26, "volume": 63979.0}, {"date": "2022-07-25", "close": 5.04, "volume": 51266.0}, {"date": "2022-07-26", "close": 4.84, "volume": 86491.0}, {"date": "2022-07-27", "close": 4.91, "volume": 75064.0}, {"date": "2022-07-28", "close": 5.43, "volume": 313121.0}, {"date": "2022-07-29", "close": 5.12, "volume": 65343.0}, {"date": "2022-08-01", "close": 5.0, "volume": 83534.0}, {"date": "2022-08-02", "close": 5.07, "volume": 58237.0}, {"date": "2022-08-03", "close": 5.05, "volume": 86054.0}, {"date": "2022-08-04", "close": 4.99, "volume": 79184.0}, {"date": "2022-08-05", "close": 5.1, "volume": 90034.0}, {"date": "2022-08-08", "close": 5.18, "volume": 111644.0}, {"date": "2022-08-09", "close": 5.16, "volume": 114062.0}, {"date": "2022-08-10", "close": 5.09, "volume": 96424.0}, {"date": "2022-08-11", "close": 5.06, "volume": 95861.0}, {"date": "2022-08-12", "close": 5.1, "volume": 83826.0}, {"date": "2022-08-15", "close": 4.95, "volume": 83339.0}, {"date": "2022-08-16", "close": 4.98, "volume": 100728.0}, {"date": "2022-08-17", "close": 4.99, "volume": 39992.0}, {"date": "2022-08-18", "close": 4.89, "volume": 41330.0}, {"date": "2022-08-19", "close": 4.84, "volume": 62345.0}, {"date": "2022-08-22", "close": 4.69, "volume": 77910.0}, {"date": "2022-08-23", "close": 4.63, "volume": 52275.0}, {"date": "2022-08-24", "close": 4.69, "volume": 31164.0}, {"date": "2022-08-25", "close": 4.85, "volume": 45172.0}, {"date": "2022-08-26", "close": 4.89, "volume": 98867.0}, {"date": "2022-08-29", "close": 4.9, "volume": 110326.0}, {"date": "2022-08-30", "close": 4.84, "volume": 171211.0}, {"date": "2022-08-31", "close": 4.81, "volume": 43379.0}, {"date": "2022-09-01", "close": 4.53, "volume": 166563.0}, {"date": "2022-09-02", "close": 4.64, "volume": 38302.0}, {"date": "2022-09-06", "close": 4.86, "volume": 76512.0}, {"date": "2022-09-07", "close": 5.03, "volume": 61324.0}, {"date": "2022-09-08", "close": 5.01, "volume": 68608.0}, {"date": "2022-09-09", "close": 5.01, "volume": 33655.0}, {"date": "2022-09-12", "close": 4.99, "volume": 43761.0}, {"date": "2022-09-13", "close": 4.78, "volume": 38665.0}, {"date": "2022-09-14", "close": 4.72, "volume": 13605.0}, {"date": "2022-09-15", "close": 4.51, "volume": 34637.0}, {"date": "2022-09-16", "close": 4.44, "volume": 75288.0}, {"date": "2022-09-19", "close": 4.25, "volume": 119732.0}, {"date": "2022-09-20", "close": 4.21, "volume": 84341.0}, {"date": "2022-09-21", "close": 4.19, "volume": 103151.0}, {"date": "2022-09-22", "close": 4.03, "volume": 88000.0}, {"date": "2022-09-23", "close": 4.08, "volume": 116206.0}, {"date": "2022-09-26", "close": 4.13, "volume": 61605.0}, {"date": "2022-09-27", "close": 4.28, "volume": 27156.0}, {"date": "2022-09-28", "close": 4.71, "volume": 49743.0}, {"date": "2022-09-29", "close": 4.535, "volume": 86980.0}, {"date": "2022-09-30", "close": 4.34, "volume": 46069.0}, {"date": "2022-10-03", "close": 4.33, "volume": 18255.0}, {"date": "2022-10-04", "close": 4.38, "volume": 76506.0}, {"date": "2022-10-05", "close": 4.33, "volume": 36442.0}, {"date": "2022-10-06", "close": 4.31, "volume": 53166.0}, {"date": "2022-10-07", "close": 4.37, "volume": 27314.0}, {"date": "2022-10-10", "close": 4.385, "volume": 31664.0}, {"date": "2022-10-11", "close": 4.34, "volume": 65707.0}, {"date": "2022-10-12", "close": 4.3, "volume": 27522.0}, {"date": "2022-10-13", "close": 4.36, "volume": 27052.0}, {"date": "2022-10-14", "close": 4.3, "volume": 18188.0}, {"date": "2022-10-17", "close": 4.25, "volume": 59780.0}, {"date": "2022-10-18", "close": 4.08, "volume": 38350.0}, {"date": "2022-10-19", "close": 4.12, "volume": 68954.0}, {"date": "2022-10-20", "close": 4.16, "volume": 18282.0}, {"date": "2022-10-21", "close": 4.12, "volume": 11422.0}, {"date": "2022-10-24", "close": 3.97, "volume": 78175.0}, {"date": "2022-10-25", "close": 4.06, "volume": 42106.0}, {"date": "2022-10-26", "close": 4.1, "volume": 17120.0}, {"date": "2022-10-27", "close": 4.35, "volume": 161886.0}, {"date": "2022-10-28", "close": 4.31, "volume": 122558.0}, {"date": "2022-10-31", "close": 4.77, "volume": 256541.0}, {"date": "2022-11-01", "close": 4.85, "volume": 64448.0}, {"date": "2022-11-02", "close": 4.71, "volume": 37703.0}, {"date": "2022-11-03", "close": 4.82, "volume": 87401.0}, {"date": "2022-11-04", "close": 4.7, "volume": 24569.0}, {"date": "2022-11-07", "close": 4.79, "volume": 29938.0}, {"date": "2022-11-08", "close": 4.71, "volume": 36986.0}, {"date": "2022-11-09", "close": 4.61, "volume": 26393.0}, {"date": "2022-11-10", "close": 4.85, "volume": 52301.0}, {"date": "2022-11-11", "close": 4.98, "volume": 91700.0}, {"date": "2022-11-14", "close": 4.9, "volume": 61653.0}, {"date": "2022-11-15", "close": 5.41, "volume": 76819.0}, {"date": "2022-11-16", "close": 5.29, "volume": 55283.0}, {"date": "2022-11-17", "close": 5.21, "volume": 42430.0}, {"date": "2022-11-18", "close": 5.48, "volume": 40503.0}, {"date": "2022-11-21", "close": 5.39, "volume": 22734.0}, {"date": "2022-11-22", "close": 5.26, "volume": 109621.0}, {"date": "2022-11-23", "close": 5.27, "volume": 25269.0}, {"date": "2022-11-25", "close": 5.26, "volume": 14586.0}, {"date": "2022-11-28", "close": 5.1, "volume": 39066.0}, {"date": "2022-11-29", "close": 5.15, "volume": 42885.0}, {"date": "2022-11-30", "close": 5.28, "volume": 32162.0}, {"date": "2022-12-01", "close": 5.18, "volume": 49791.0}, {"date": "2022-12-02", "close": 5.06, "volume": 37973.0}, {"date": "2022-12-05", "close": 5.28, "volume": 227897.0}, {"date": "2022-12-06", "close": 5.15, "volume": 86264.0}, {"date": "2022-12-07", "close": 5.29, "volume": 60173.0}, {"date": "2022-12-08", "close": 5.61, "volume": 82884.0}, {"date": "2022-12-09", "close": 5.66, "volume": 112699.0}, {"date": "2022-12-12", "close": 5.82, "volume": 47690.0}, {"date": "2022-12-13", "close": 5.93, "volume": 78201.0}, {"date": "2022-12-14", "close": 6.0, "volume": 69109.0}, {"date": "2022-12-15", "close": 5.98, "volume": 44391.0}, {"date": "2022-12-16", "close": 6.03, "volume": 56523.0}, {"date": "2022-12-19", "close": 5.89, "volume": 38131.0}, {"date": "2022-12-20", "close": 6.14, "volume": 19812.0}, {"date": "2022-12-21", "close": 6.1, "volume": 17726.0}, {"date": "2022-12-22", "close": 5.99, "volume": 30260.0}, {"date": "2022-12-23", "close": 5.98, "volume": 27588.0}, {"date": "2022-12-27", "close": 6.03, "volume": 61604.0}, {"date": "2022-12-28", "close": 5.87, "volume": 27026.0}, {"date": "2022-12-29", "close": 6.035, "volume": 51440.0}, {"date": "2022-12-30", "close": 6.29, "volume": 94931.0}, {"date": "2023-01-03", "close": 6.0, "volume": 53400.0}, {"date": "2023-01-04", "close": 6.3, "volume": 39656.0}, {"date": "2023-01-05", "close": 6.11, "volume": 20169.0}, {"date": "2023-01-06", "close": 6.13, "volume": 57084.0}, {"date": "2023-01-09", "close": 6.13, "volume": 102745.0}, {"date": "2023-01-10", "close": 6.12, "volume": 60391.0}, {"date": "2023-01-11", "close": 6.22, "volume": 23263.0}, {"date": "2023-01-12", "close": 7.05, "volume": 211075.0}, {"date": "2023-01-13", "close": 6.89, "volume": 109315.0}, {"date": "2023-01-17", "close": 6.85, "volume": 103237.0}, {"date": "2023-01-18", "close": 6.93, "volume": 109458.0}, {"date": "2023-01-19", "close": 6.92, "volume": 56346.0}, {"date": "2023-01-20", "close": 7.01, "volume": 85546.0}, {"date": "2023-01-23", "close": 7.05, "volume": 124236.0}, {"date": "2023-01-24", "close": 7.27, "volume": 193656.0}, {"date": "2023-01-25", "close": 7.21, "volume": 209013.0}, {"date": "2023-01-26", "close": 7.35, "volume": 166994.0}, {"date": "2023-01-27", "close": 6.72, "volume": 126550.0}, {"date": "2023-01-30", "close": 6.365, "volume": 218587.0}, {"date": "2023-01-31", "close": 6.62, "volume": 139696.0}, {"date": "2023-02-01", "close": 6.46, "volume": 68186.0}, {"date": "2023-02-02", "close": 6.6, "volume": 137985.0}, {"date": "2023-02-03", "close": 6.57, "volume": 61239.0}, {"date": "2023-02-06", "close": 6.53, "volume": 68950.0}, {"date": "2023-02-07", "close": 6.54, "volume": 116508.0}, {"date": "2023-02-08", "close": 6.97, "volume": 445555.0}, {"date": "2023-02-09", "close": 7.255, "volume": 422207.0}, {"date": "2023-02-10", "close": 7.61, "volume": 235422.0}, {"date": "2023-02-13", "close": 8.1, "volume": 1698237.0}, {"date": "2023-02-14", "close": 7.23, "volume": 377377.0}, {"date": "2023-02-15", "close": 7.45, "volume": 127870.0}, {"date": "2023-02-16", "close": 7.34, "volume": 177673.0}, {"date": "2023-02-17", "close": 7.05, "volume": 43633.0}, {"date": "2023-02-21", "close": 7.08, "volume": 153735.0}, {"date": "2023-02-22", "close": 7.1, "volume": 67386.0}, {"date": "2023-02-23", "close": 7.32, "volume": 212799.0}, {"date": "2023-02-24", "close": 7.31, "volume": 178919.0}, {"date": "2023-02-27", "close": 8.93, "volume": 1454980.0}, {"date": "2023-02-28", "close": 9.04, "volume": 656296.0}, {"date": "2023-03-01", "close": 9.0, "volume": 278628.0}, {"date": "2023-03-02", "close": 9.06, "volume": 244874.0}, {"date": "2023-03-03", "close": 9.0, "volume": 161345.0}, {"date": "2023-03-06", "close": 8.99, "volume": 234201.0}, {"date": "2023-03-07", "close": 8.73, "volume": 133289.0}, {"date": "2023-03-08", "close": 8.82, "volume": 104384.0}, {"date": "2023-03-09", "close": 8.56, "volume": 104443.0}, {"date": "2023-03-10", "close": 9.04, "volume": 554553.0}, {"date": "2023-03-13", "close": 8.88, "volume": 172479.0}, {"date": "2023-03-14", "close": 8.97, "volume": 160370.0}, {"date": "2023-03-15", "close": 8.62, "volume": 157088.0}, {"date": "2023-03-16", "close": 8.77, "volume": 144965.0}, {"date": "2023-03-17", "close": 8.39, "volume": 306107.0}, {"date": "2023-03-20", "close": 8.43, "volume": 187844.0}, {"date": "2023-03-21", "close": 8.67, "volume": 185772.0}, {"date": "2023-03-22", "close": 8.49, "volume": 81364.0}, {"date": "2023-03-23", "close": 8.83, "volume": 203105.0}, {"date": "2023-03-24", "close": 9.27, "volume": 187796.0}, {"date": "2023-03-27", "close": 9.62, "volume": 432075.0}, {"date": "2023-03-28", "close": 9.68, "volume": 200924.0}, {"date": "2023-03-29", "close": 10.06, "volume": 238273.0}, {"date": "2023-03-30", "close": 10.09, "volume": 129629.0}, {"date": "2023-03-31", "close": 10.17, "volume": 254223.0}, {"date": "2023-04-03", "close": 10.3, "volume": 262637.0}, {"date": "2023-04-04", "close": 10.2, "volume": 158732.0}, {"date": "2023-04-05", "close": 9.9, "volume": 116968.0}, {"date": "2023-04-06", "close": 10.06, "volume": 102694.0}, {"date": "2023-04-10", "close": 10.02, "volume": 140763.0}, {"date": "2023-04-11", "close": 10.36, "volume": 230358.0}, {"date": "2023-04-12", "close": 10.52, "volume": 269221.0}, {"date": "2023-04-13", "close": 10.57, "volume": 200398.0}, {"date": "2023-04-14", "close": 10.63, "volume": 97108.0}, {"date": "2023-04-17", "close": 10.6, "volume": 182673.0}, {"date": "2023-04-18", "close": 11.1, "volume": 357218.0}, {"date": "2023-04-19", "close": 10.7, "volume": 257253.0}, {"date": "2023-04-20", "close": 10.89, "volume": 168327.0}, {"date": "2023-04-21", "close": 11.04, "volume": 369021.0}, {"date": "2023-04-24", "close": 10.95, "volume": 485392.0}, {"date": "2023-04-25", "close": 11.25, "volume": 238524.0}, {"date": "2023-04-26", "close": 11.36, "volume": 700048.0}, {"date": "2023-04-27", "close": 9.79, "volume": 1187101.0}, {"date": "2023-04-28", "close": 11.96, "volume": 753576.0}, {"date": "2023-05-01", "close": 11.56, "volume": 488527.0}, {"date": "2023-05-02", "close": 11.14, "volume": 367633.0}, {"date": "2023-05-03", "close": 11.095, "volume": 516179.0}, {"date": "2023-05-04", "close": 10.77, "volume": 364343.0}, {"date": "2023-05-05", "close": 11.19, "volume": 397504.0}, {"date": "2023-05-08", "close": 12.56, "volume": 1565499.0}, {"date": "2023-05-09", "close": 12.92, "volume": 646435.0}, {"date": "2023-05-10", "close": 13.1, "volume": 567413.0}, {"date": "2023-05-11", "close": 13.44, "volume": 451748.0}, {"date": "2023-05-12", "close": 13.2, "volume": 380407.0}, {"date": "2023-05-15", "close": 13.59, "volume": 421822.0}, {"date": "2023-05-16", "close": 13.66, "volume": 331657.0}, {"date": "2023-05-17", "close": 13.51, "volume": 357611.0}, {"date": "2023-05-18", "close": 13.49, "volume": 305481.0}, {"date": "2023-05-19", "close": 14.19, "volume": 749658.0}, {"date": "2023-05-22", "close": 15.2, "volume": 1233568.0}, {"date": "2023-05-23", "close": 14.9, "volume": 784341.0}, {"date": "2023-05-24", "close": 14.83, "volume": 610880.0}, {"date": "2023-05-25", "close": 15.11, "volume": 488438.0}, {"date": "2023-05-26", "close": 15.42, "volume": 822324.0}, {"date": "2023-05-30", "close": 15.1, "volume": 912183.0}, {"date": "2023-05-31", "close": 15.74, "volume": 592275.0}, {"date": "2023-06-01", "close": 17.29, "volume": 1762254.0}, {"date": "2023-06-02", "close": 17.14, "volume": 886665.0}, {"date": "2023-06-05", "close": 18.94, "volume": 1276546.0}, {"date": "2023-06-06", "close": 18.44, "volume": 1167886.0}, {"date": "2023-06-07", "close": 17.72, "volume": 1036718.0}, {"date": "2023-06-08", "close": 17.95, "volume": 739587.0}, {"date": "2023-06-09", "close": 18.54, "volume": 742225.0}, {"date": "2023-06-12", "close": 18.87, "volume": 734437.0}, {"date": "2023-06-13", "close": 18.67, "volume": 632083.0}, {"date": "2023-06-14", "close": 18.66, "volume": 489396.0}, {"date": "2023-06-15", "close": 20.73, "volume": 2394988.0}, {"date": "2023-06-16", "close": 20.8, "volume": 911507.0}, {"date": "2023-06-20", "close": 17.94, "volume": 2547090.0}, {"date": "2023-06-21", "close": 17.98, "volume": 972154.0}, {"date": "2023-06-22", "close": 17.49, "volume": 1042537.0}, {"date": "2023-06-23", "close": 17.26, "volume": 865795.0}, {"date": "2023-06-26", "close": 17.2, "volume": 719519.0}, {"date": "2023-06-27", "close": 17.89, "volume": 2367463.0}, {"date": "2023-06-28", "close": 18.18, "volume": 1431656.0}, {"date": "2023-06-29", "close": 19.43, "volume": 1428536.0}, {"date": "2023-06-30", "close": 19.87, "volume": 1286908.0}, {"date": "2023-07-03", "close": 21.51, "volume": 1764722.0}, {"date": "2023-07-05", "close": 23.46, "volume": 3529902.0}, {"date": "2023-07-06", "close": 22.98, "volume": 2207605.0}, {"date": "2023-07-07", "close": 24.5, "volume": 2390687.0}, {"date": "2023-07-10", "close": 24.48, "volume": 2301041.0}, {"date": "2023-07-11", "close": 25.44, "volume": 2279491.0}, {"date": "2023-07-12", "close": 26.19, "volume": 1793202.0}, {"date": "2023-07-13", "close": 27.83, "volume": 2849982.0}, {"date": "2023-07-14", "close": 19.76, "volume": 10771080.0}, {"date": "2023-07-17", "close": 20.79, "volume": 5667169.0}, {"date": "2023-07-18", "close": 22.7, "volume": 4165681.0}, {"date": "2023-07-19", "close": 21.44, "volume": 2994053.0}, {"date": "2023-07-20", "close": 20.77, "volume": 1533686.0}, {"date": "2023-07-21", "close": 19.31, "volume": 1956254.0}, {"date": "2023-07-24", "close": 18.48, "volume": 2523756.0}, {"date": "2023-07-25", "close": 18.25, "volume": 1811588.0}, {"date": "2023-07-26", "close": 17.37, "volume": 4308667.0}, {"date": "2023-07-27", "close": 17.15, "volume": 1546654.0}, {"date": "2023-07-28", "close": 17.63, "volume": 1169768.0}, {"date": "2023-07-31", "close": 17.99, "volume": 1344384.0}, {"date": "2023-08-01", "close": 17.85, "volume": 761806.0}, {"date": "2023-08-02", "close": 17.11, "volume": 851996.0}, {"date": "2023-08-03", "close": 17.48, "volume": 656130.0}, {"date": "2023-08-04", "close": 17.7, "volume": 697115.0}, {"date": "2023-08-07", "close": 16.76, "volume": 920345.0}, {"date": "2023-08-08", "close": 16.78, "volume": 458030.0}, {"date": "2023-08-09", "close": 16.07, "volume": 770915.0}, {"date": "2023-08-10", "close": 15.81, "volume": 781989.0}, {"date": "2023-08-11", "close": 15.65, "volume": 548432.0}, {"date": "2023-08-14", "close": 15.81, "volume": 487271.0}, {"date": "2023-08-15", "close": 15.37, "volume": 353161.0}, {"date": "2023-08-16", "close": 15.18, "volume": 484006.0}, {"date": "2023-08-17", "close": 14.55, "volume": 672994.0}, {"date": "2023-08-18", "close": 14.22, "volume": 532374.0}, {"date": "2023-08-21", "close": 14.59, "volume": 640821.0}, {"date": "2023-08-22", "close": 14.49, "volume": 458396.0}, {"date": "2023-08-23", "close": 15.09, "volume": 899749.0}, {"date": "2023-08-24", "close": 12.78, "volume": 3863545.0}, {"date": "2023-08-25", "close": 12.66, "volume": 1337697.0}, {"date": "2023-08-28", "close": 13.62, "volume": 1409219.0}, {"date": "2023-08-29", "close": 14.91, "volume": 1394972.0}, {"date": "2023-08-30", "close": 15.16, "volume": 1435773.0}, {"date": "2023-08-31", "close": 14.93, "volume": 892046.0}, {"date": "2023-09-01", "close": 14.71, "volume": 697766.0}, {"date": "2023-09-05", "close": 14.64, "volume": 460108.0}, {"date": "2023-09-06", "close": 14.65, "volume": 507611.0}, {"date": "2023-09-07", "close": 14.18, "volume": 765110.0}, {"date": "2023-09-08", "close": 13.98, "volume": 735515.0}, {"date": "2023-09-11", "close": 13.56, "volume": 1071847.0}, {"date": "2023-09-12", "close": 13.325, "volume": 711164.0}, {"date": "2023-09-13", "close": 13.31, "volume": 515293.0}, {"date": "2023-09-14", "close": 13.54, "volume": 308800.0}, {"date": "2023-09-15", "close": 13.11, "volume": 572588.0}, {"date": "2023-09-18", "close": 13.33, "volume": 994689.0}, {"date": "2023-09-19", "close": 13.32, "volume": 457189.0}, {"date": "2023-09-20", "close": 13.36, "volume": 476965.0}, {"date": "2023-09-21", "close": 12.78, "volume": 727253.0}, {"date": "2023-09-22", "close": 12.95, "volume": 402429.0}, {"date": "2023-09-25", "close": 13.69, "volume": 795881.0}, {"date": "2023-09-26", "close": 14.05, "volume": 831032.0}, {"date": "2023-09-27", "close": 14.7, "volume": 593273.0}, {"date": "2023-09-28", "close": 13.04, "volume": 2533253.0}, {"date": "2023-09-29", "close": 11.27, "volume": 6874912.0}, {"date": "2023-10-02", "close": 10.86, "volume": 2644429.0}, {"date": "2023-10-03", "close": 11.0, "volume": 1949690.0}, {"date": "2023-10-04", "close": 10.81, "volume": 1228787.0}, {"date": "2023-10-05", "close": 10.76, "volume": 901428.0}, {"date": "2023-10-06", "close": 11.33, "volume": 1393393.0}, {"date": "2023-10-09", "close": 11.39, "volume": 1095436.0}, {"date": "2023-10-10", "close": 11.52, "volume": 1153900.0}, {"date": "2023-10-11", "close": 11.5, "volume": 651439.0}, {"date": "2023-10-12", "close": 11.1, "volume": 493703.0}, {"date": "2023-10-13", "close": 10.88, "volume": 458292.0}, {"date": "2023-10-16", "close": 11.19, "volume": 476150.0}, {"date": "2023-10-17", "close": 11.43, "volume": 539114.0}, {"date": "2023-10-18", "close": 11.19, "volume": 320136.0}, {"date": "2023-10-19", "close": 10.91, "volume": 580367.0}, {"date": "2023-10-20", "close": 10.7, "volume": 782783.0}, {"date": "2023-10-23", "close": 10.76, "volume": 418499.0}, {"date": "2023-10-24", "close": 11.1, "volume": 396981.0}, {"date": "2023-10-25", "close": 10.68, "volume": 719685.0}, {"date": "2023-10-26", "close": 11.75, "volume": 1127949.0}, {"date": "2023-10-27", "close": 11.88, "volume": 847522.0}, {"date": "2023-10-30", "close": 12.09, "volume": 625586.0}, {"date": "2023-10-31", "close": 11.58, "volume": 776732.0}, {"date": "2023-11-01", "close": 11.31, "volume": 696970.0}, {"date": "2023-11-02", "close": 11.84, "volume": 565413.0}, {"date": "2023-11-03", "close": 12.0, "volume": 622912.0}, {"date": "2023-11-06", "close": 12.1, "volume": 699188.0}, {"date": "2023-11-07", "close": 12.19, "volume": 461070.0}, {"date": "2023-11-08", "close": 12.15, "volume": 331721.0}, {"date": "2023-11-09", "close": 11.77, "volume": 327956.0}, {"date": "2023-11-10", "close": 12.0, "volume": 400311.0}, {"date": "2023-11-13", "close": 11.87, "volume": 836883.0}, {"date": "2023-11-14", "close": 12.2, "volume": 590908.0}, {"date": "2023-11-15", "close": 12.6, "volume": 587001.0}, {"date": "2023-11-16", "close": 12.17, "volume": 313885.0}, {"date": "2023-11-17", "close": 12.3, "volume": 202804.0}, {"date": "2023-11-20", "close": 12.56, "volume": 1228855.0}, {"date": "2023-11-21", "close": 12.1, "volume": 318721.0}, {"date": "2023-11-22", "close": 12.15, "volume": 185090.0}, {"date": "2023-11-24", "close": 12.145, "volume": 194833.0}, {"date": "2023-11-27", "close": 11.87, "volume": 360789.0}, {"date": "2023-11-28", "close": 11.285, "volume": 641448.0}, {"date": "2023-11-29", "close": 11.09, "volume": 479495.0}, {"date": "2023-11-30", "close": 11.1, "volume": 374357.0}, {"date": "2023-12-01", "close": 11.69, "volume": 556832.0}, {"date": "2023-12-04", "close": 11.17, "volume": 402938.0}, {"date": "2023-12-05", "close": 11.27, "volume": 319677.0}, {"date": "2023-12-06", "close": 11.01, "volume": 268567.0}, {"date": "2023-12-07", "close": 11.23, "volume": 276462.0}, {"date": "2023-12-08", "close": 11.2, "volume": 189746.0}, {"date": "2023-12-11", "close": 10.665, "volume": 1048851.0}, {"date": "2023-12-12", "close": 10.93, "volume": 409039.0}, {"date": "2023-12-13", "close": 12.38, "volume": 1573170.0}, {"date": "2023-12-14", "close": 12.59, "volume": 1818196.0}, {"date": "2023-12-15", "close": 12.93, "volume": 1058511.0}, {"date": "2023-12-18", "close": 13.2, "volume": 859277.0}, {"date": "2023-12-19", "close": 13.54, "volume": 1732923.0}, {"date": "2023-12-20", "close": 13.46, "volume": 1628164.0}, {"date": "2023-12-21", "close": 13.74, "volume": 724898.0}, {"date": "2023-12-22", "close": 13.1, "volume": 1141655.0}, {"date": "2023-12-26", "close": 13.31, "volume": 706626.0}, {"date": "2023-12-27", "close": 13.27, "volume": 525627.0}, {"date": "2023-12-28", "close": 13.36, "volume": 540511.0}, {"date": "2023-12-29", "close": 13.23, "volume": 1317982.0}, {"date": "2024-01-02", "close": 12.71, "volume": 833768.0}, {"date": "2024-01-03", "close": 13.07, "volume": 630086.0}, {"date": "2024-01-04", "close": 12.49, "volume": 1161778.0}, {"date": "2024-01-05", "close": 12.02, "volume": 837493.0}, {"date": "2024-01-08", "close": 12.7, "volume": 868649.0}, {"date": "2024-01-09", "close": 12.07, "volume": 820922.0}, {"date": "2024-01-10", "close": 12.04, "volume": 439437.0}, {"date": "2024-01-11", "close": 11.95, "volume": 958324.0}, {"date": "2024-01-12", "close": 11.6, "volume": 459770.0}, {"date": "2024-01-16", "close": 11.25, "volume": 764055.0}, {"date": "2024-01-17", "close": 11.09, "volume": 644992.0}, {"date": "2024-01-18", "close": 10.96, "volume": 616472.0}, {"date": "2024-01-19", "close": 11.04, "volume": 913369.0}, {"date": "2024-01-22", "close": 10.96, "volume": 691683.0}, {"date": "2024-01-23", "close": 10.89, "volume": 455170.0}, {"date": "2024-01-24", "close": 10.62, "volume": 588608.0}, {"date": "2024-01-25", "close": 10.43, "volume": 718595.0}, {"date": "2024-01-26", "close": 10.75, "volume": 978832.0}, {"date": "2024-01-29", "close": 11.35, "volume": 958289.0}, {"date": "2024-01-30", "close": 11.21, "volume": 682785.0}, {"date": "2024-01-31", "close": 10.98, "volume": 698416.0}, {"date": "2024-02-01", "close": 10.87, "volume": 400373.0}, {"date": "2024-02-02", "close": 10.86, "volume": 537990.0}, {"date": "2024-02-05", "close": 10.98, "volume": 534689.0}, {"date": "2024-02-06", "close": 11.32, "volume": 588514.0}, {"date": "2024-02-07", "close": 11.22, "volume": 679535.0}, {"date": "2024-02-08", "close": 10.98, "volume": 499088.0}, {"date": "2024-02-09", "close": 10.97, "volume": 349501.0}, {"date": "2024-02-12", "close": 11.37, "volume": 796922.0}, {"date": "2024-02-13", "close": 11.05, "volume": 894030.0}, {"date": "2024-02-14", "close": 11.51, "volume": 1070780.0}, {"date": "2024-02-15", "close": 11.91, "volume": 1026785.0}, {"date": "2024-02-16", "close": 11.55, "volume": 485726.0}, {"date": "2024-02-20", "close": 10.98, "volume": 590726.0}, {"date": "2024-02-21", "close": 10.92, "volume": 435382.0}, {"date": "2024-02-22", "close": 11.02, "volume": 604007.0}, {"date": "2024-02-23", "close": 10.57, "volume": 652015.0}, {"date": "2024-02-26", "close": 11.08, "volume": 817703.0}, {"date": "2024-02-27", "close": 11.25, "volume": 861118.0}, {"date": "2024-02-28", "close": 11.625, "volume": 1405036.0}, {"date": "2024-02-29", "close": 12.18, "volume": 2446388.0}, {"date": "2024-03-01", "close": 14.1, "volume": 3927942.0}, {"date": "2024-03-04", "close": 13.99, "volume": 1534168.0}, {"date": "2024-03-05", "close": 12.83, "volume": 1464698.0}, {"date": "2024-03-06", "close": 12.87, "volume": 932914.0}, {"date": "2024-03-07", "close": 14.46, "volume": 2307570.0}, {"date": "2024-03-08", "close": 15.61, "volume": 4236264.0}, {"date": "2024-03-11", "close": 15.41, "volume": 2082968.0}, {"date": "2024-03-12", "close": 16.335, "volume": 2806636.0}, {"date": "2024-03-13", "close": 16.57, "volume": 2154738.0}, {"date": "2024-03-14", "close": 15.83, "volume": 1661696.0}, {"date": "2024-03-15", "close": 15.33, "volume": 1071937.0}, {"date": "2024-03-18", "close": 15.44, "volume": 1102609.0}, {"date": "2024-03-19", "close": 15.26, "volume": 974526.0}, {"date": "2024-03-20", "close": 15.66, "volume": 610836.0}, {"date": "2024-03-21", "close": 15.71, "volume": 754129.0}, {"date": "2024-03-22", "close": 15.28, "volume": 509010.0}, {"date": "2024-03-25", "close": 15.93, "volume": 878534.0}, {"date": "2024-03-26", "close": 15.84, "volume": 962667.0}, {"date": "2024-03-27", "close": 15.89, "volume": 573696.0}, {"date": "2024-03-28", "close": 15.81, "volume": 818369.0}, {"date": "2024-04-01", "close": 15.4, "volume": 562775.0}, {"date": "2024-04-02", "close": 15.17, "volume": 838748.0}, {"date": "2024-04-03", "close": 15.5, "volume": 513217.0}, {"date": "2024-04-04", "close": 15.04, "volume": 638807.0}, {"date": "2024-04-05", "close": 15.25, "volume": 324395.0}, {"date": "2024-04-08", "close": 15.18, "volume": 336112.0}, {"date": "2024-04-09", "close": 15.44, "volume": 968524.0}, {"date": "2024-04-10", "close": 15.56, "volume": 1343655.0}, {"date": "2024-04-11", "close": 16.45, "volume": 1268683.0}, {"date": "2024-04-12", "close": 15.15, "volume": 1055922.0}, {"date": "2024-04-15", "close": 14.67, "volume": 800086.0}, {"date": "2024-04-16", "close": 15.03, "volume": 685191.0}, {"date": "2024-04-17", "close": 14.52, "volume": 624524.0}, {"date": "2024-04-18", "close": 14.82, "volume": 476310.0}, {"date": "2024-04-19", "close": 13.95, "volume": 825025.0}, {"date": "2024-04-22", "close": 14.49, "volume": 600110.0}, {"date": "2024-04-23", "close": 14.36, "volume": 736890.0}, {"date": "2024-04-24", "close": 14.49, "volume": 739688.0}, {"date": "2024-04-25", "close": 13.6, "volume": 1603865.0}, {"date": "2024-04-26", "close": 13.34, "volume": 1179806.0}, {"date": "2024-04-29", "close": 13.1, "volume": 829134.0}, {"date": "2024-04-30", "close": 12.48, "volume": 1308251.0}, {"date": "2024-05-01", "close": 12.68, "volume": 705399.0}, {"date": "2024-05-02", "close": 13.18, "volume": 626373.0}, {"date": "2024-05-03", "close": 13.78, "volume": 731018.0}, {"date": "2024-05-06", "close": 13.72, "volume": 569726.0}, {"date": "2024-05-07", "close": 13.76, "volume": 587883.0}, {"date": "2024-05-08", "close": 13.66, "volume": 465052.0}, {"date": "2024-05-09", "close": 14.07, "volume": 429904.0}, {"date": "2024-05-10", "close": 13.77, "volume": 527824.0}, {"date": "2024-05-13", "close": 14.0, "volume": 466577.0}, {"date": "2024-05-14", "close": 14.03, "volume": 510439.0}, {"date": "2024-05-15", "close": 13.6, "volume": 538052.0}, {"date": "2024-05-16", "close": 13.64, "volume": 538783.0}, {"date": "2024-05-17", "close": 13.25, "volume": 456354.0}, {"date": "2024-05-20", "close": 13.37, "volume": 390310.0}, {"date": "2024-05-21", "close": 13.44, "volume": 258446.0}, {"date": "2024-05-22", "close": 13.35, "volume": 240847.0}, {"date": "2024-05-23", "close": 13.19, "volume": 383040.0}, {"date": "2024-05-24", "close": 13.92, "volume": 461371.0}, {"date": "2024-05-28", "close": 14.69, "volume": 1050816.0}, {"date": "2024-05-29", "close": 14.78, "volume": 543282.0}, {"date": "2024-05-30", "close": 14.19, "volume": 476165.0}, {"date": "2024-05-31", "close": 13.94, "volume": 410856.0}, {"date": "2024-06-03", "close": 13.74, "volume": 380220.0}, {"date": "2024-06-04", "close": 13.56, "volume": 237145.0}, {"date": "2024-06-05", "close": 13.4, "volume": 344233.0}, {"date": "2024-06-06", "close": 13.32, "volume": 341756.0}, {"date": "2024-06-07", "close": 13.76, "volume": 779079.0}, {"date": "2024-06-10", "close": 15.17, "volume": 10950700.0}, {"date": "2024-06-11", "close": 15.21, "volume": 1111250.0}, {"date": "2024-06-12", "close": 15.25, "volume": 844691.0}, {"date": "2024-06-13", "close": 14.52, "volume": 776377.0}, {"date": "2024-06-14", "close": 14.6, "volume": 429587.0}, {"date": "2024-06-17", "close": 14.72, "volume": 562755.0}, {"date": "2024-06-18", "close": 14.18, "volume": 571790.0}, {"date": "2024-06-20", "close": 13.86, "volume": 688253.0}, {"date": "2024-06-21", "close": 14.11, "volume": 548856.0}, {"date": "2024-06-24", "close": 14.02, "volume": 500616.0}, {"date": "2024-06-25", "close": 14.01, "volume": 346477.0}, {"date": "2024-06-26", "close": 14.2, "volume": 415029.0}, {"date": "2024-06-27", "close": 14.36, "volume": 292492.0}, {"date": "2024-06-28", "close": 14.04, "volume": 367805.0}, {"date": "2024-07-01", "close": 13.83, "volume": 507203.0}, {"date": "2024-07-02", "close": 12.73, "volume": 1605174.0}, {"date": "2024-07-03", "close": 12.94, "volume": 594737.0}, {"date": "2024-07-05", "close": 12.91, "volume": 440029.0}, {"date": "2024-07-08", "close": 13.15, "volume": 733200.0}, {"date": "2024-07-09", "close": 13.73, "volume": 945591.0}, {"date": "2024-07-10", "close": 13.54, "volume": 444558.0}, {"date": "2024-07-11", "close": 13.11, "volume": 474621.0}, {"date": "2024-07-12", "close": 12.9, "volume": 597701.0}, {"date": "2024-07-15", "close": 12.91, "volume": 476924.0}, {"date": "2024-07-16", "close": 12.95, "volume": 375697.0}, {"date": "2024-07-17", "close": 12.34, "volume": 538238.0}, {"date": "2024-07-18", "close": 12.23, "volume": 595710.0}, {"date": "2024-07-19", "close": 11.85, "volume": 887595.0}, {"date": "2024-07-22", "close": 12.23, "volume": 583268.0}, {"date": "2024-07-23", "close": 12.12, "volume": 425973.0}, {"date": "2024-07-24", "close": 11.74, "volume": 604160.0}, {"date": "2024-07-25", "close": 11.78, "volume": 458515.0}, {"date": "2024-07-26", "close": 11.75, "volume": 419896.0}, {"date": "2024-07-29", "close": 11.95, "volume": 264266.0}, {"date": "2024-07-30", "close": 12.48, "volume": 902982.0}, {"date": "2024-07-31", "close": 12.58, "volume": 605150.0}, {"date": "2024-08-01", "close": 12.14, "volume": 363460.0}, {"date": "2024-08-02", "close": 11.5, "volume": 583285.0}, {"date": "2024-08-05", "close": 10.975, "volume": 662694.0}, {"date": "2024-08-06", "close": 10.87, "volume": 658315.0}, {"date": "2024-08-07", "close": 11.75, "volume": 929254.0}, {"date": "2024-08-08", "close": 12.61, "volume": 677458.0}, {"date": "2024-08-09", "close": 12.61, "volume": 492458.0}, {"date": "2024-08-12", "close": 12.43, "volume": 408091.0}, {"date": "2024-08-13", "close": 12.57, "volume": 237835.0}, {"date": "2024-08-14", "close": 12.42, "volume": 214948.0}, {"date": "2024-08-15", "close": 12.82, "volume": 241835.0}, {"date": "2024-08-16", "close": 12.68, "volume": 336135.0}, {"date": "2024-08-19", "close": 12.94, "volume": 232576.0}, {"date": "2024-08-20", "close": 12.69, "volume": 303283.0}, {"date": "2024-08-21", "close": 12.84, "volume": 354738.0}, {"date": "2024-08-22", "close": 14.51, "volume": 2896362.0}, {"date": "2024-08-23", "close": 16.18, "volume": 2219813.0}, {"date": "2024-08-26", "close": 15.94, "volume": 1448655.0}, {"date": "2024-08-27", "close": 15.53, "volume": 604213.0}, {"date": "2024-08-28", "close": 14.58, "volume": 564555.0}, {"date": "2024-08-29", "close": 14.63, "volume": 372636.0}, {"date": "2024-08-30", "close": 14.89, "volume": 284012.0}, {"date": "2024-09-03", "close": 14.42, "volume": 407606.0}, {"date": "2024-09-04", "close": 14.25, "volume": 272648.0}, {"date": "2024-09-05", "close": 14.34, "volume": 261001.0}, {"date": "2024-09-06", "close": 13.72, "volume": 440538.0}, {"date": "2024-09-09", "close": 13.9, "volume": 366221.0}, {"date": "2024-09-10", "close": 13.76, "volume": 369205.0}, {"date": "2024-09-11", "close": 14.19, "volume": 146016.0}, {"date": "2024-09-12", "close": 14.82, "volume": 473890.0}, {"date": "2024-09-13", "close": 14.97, "volume": 294672.0}, {"date": "2024-09-16", "close": 14.94, "volume": 283218.0}, {"date": "2024-09-17", "close": 14.8, "volume": 277443.0}, {"date": "2024-09-18", "close": 14.58, "volume": 308377.0}, {"date": "2024-09-19", "close": 14.67, "volume": 256727.0}, {"date": "2024-09-20", "close": 14.56, "volume": 373284.0}, {"date": "2024-09-23", "close": 15.12, "volume": 492079.0}, {"date": "2024-09-24", "close": 15.25, "volume": 345830.0}, {"date": "2024-09-25", "close": 14.88, "volume": 289236.0}, {"date": "2024-09-26", "close": 14.66, "volume": 296052.0}, {"date": "2024-09-27", "close": 14.98, "volume": 352252.0}, {"date": "2024-09-30", "close": 15.45, "volume": 676761.0}, {"date": "2024-10-01", "close": 15.26, "volume": 309306.0}, {"date": "2024-10-02", "close": 14.87, "volume": 296684.0}, {"date": "2024-10-03", "close": 14.63, "volume": 283681.0}, {"date": "2024-10-04", "close": 14.745, "volume": 256224.0}, {"date": "2024-10-07", "close": 14.485, "volume": 355679.0}, {"date": "2024-10-08", "close": 14.64, "volume": 209876.0}, {"date": "2024-10-09", "close": 14.55, "volume": 245309.0}, {"date": "2024-10-10", "close": 14.845, "volume": 214048.0}, {"date": "2024-10-11", "close": 15.7, "volume": 579940.0}, {"date": "2024-10-14", "close": 15.3, "volume": 536233.0}, {"date": "2024-10-15", "close": 15.11, "volume": 287064.0}, {"date": "2024-10-16", "close": 15.11, "volume": 220188.0}, {"date": "2024-10-17", "close": 15.44, "volume": 460051.0}, {"date": "2024-10-18", "close": 15.58, "volume": 470336.0}, {"date": "2024-10-21", "close": 15.4, "volume": 260435.0}, {"date": "2024-10-22", "close": 15.95, "volume": 448193.0}, {"date": "2024-10-23", "close": 15.72, "volume": 401361.0}, {"date": "2024-10-24", "close": 16.13, "volume": 464921.0}, {"date": "2024-10-25", "close": 16.48, "volume": 596678.0}, {"date": "2024-10-28", "close": 16.87, "volume": 810037.0}, {"date": "2024-10-29", "close": 18.57, "volume": 3009019.0}, {"date": "2024-10-30", "close": 18.71, "volume": 1009136.0}, {"date": "2024-10-31", "close": 17.97, "volume": 565388.0}, {"date": "2024-11-01", "close": 17.96, "volume": 437787.0}, {"date": "2024-11-04", "close": 17.73, "volume": 498744.0}, {"date": "2024-11-05", "close": 17.4, "volume": 420453.0}, {"date": "2024-11-06", "close": 17.47, "volume": 588433.0}, {"date": "2024-11-07", "close": 18.17, "volume": 555277.0}, {"date": "2024-11-08", "close": 18.045, "volume": 614856.0}, {"date": "2024-11-11", "close": 18.63, "volume": 601972.0}, {"date": "2024-11-12", "close": 18.34, "volume": 395932.0}, {"date": "2024-11-13", "close": 17.91, "volume": 390106.0}, {"date": "2024-11-14", "close": 18.3, "volume": 421075.0}, {"date": "2024-11-15", "close": 18.25, "volume": 509331.0}, {"date": "2024-11-18", "close": 18.8, "volume": 897447.0}, {"date": "2024-11-19", "close": 19.73, "volume": 807325.0}, {"date": "2024-11-20", "close": 19.46, "volume": 559700.0}, {"date": "2024-11-21", "close": 19.3, "volume": 375396.0}, {"date": "2024-11-22", "close": 20.19, "volume": 726979.0}, {"date": "2024-11-25", "close": 20.06, "volume": 574968.0}, {"date": "2024-11-26", "close": 19.81, "volume": 335230.0}, {"date": "2024-11-27", "close": 19.59, "volume": 298051.0}, {"date": "2024-11-29", "close": 20.01, "volume": 199526.0}, {"date": "2024-12-02", "close": 20.22, "volume": 604654.0}, {"date": "2024-12-03", "close": 20.07, "volume": 332323.0}, {"date": "2024-12-04", "close": 19.08, "volume": 1249826.0}, {"date": "2024-12-05", "close": 18.88, "volume": 665249.0}, {"date": "2024-12-06", "close": 19.14, "volume": 527498.0}, {"date": "2024-12-09", "close": 19.12, "volume": 516517.0}, {"date": "2024-12-10", "close": 18.86, "volume": 668194.0}, {"date": "2024-12-11", "close": 19.0, "volume": 258995.0}, {"date": "2024-12-12", "close": 19.93, "volume": 1231987.0}, {"date": "2024-12-13", "close": 19.39, "volume": 449059.0}, {"date": "2024-12-16", "close": 20.0, "volume": 640255.0}, {"date": "2024-12-17", "close": 19.81, "volume": 1023341.0}, {"date": "2024-12-18", "close": 18.64, "volume": 566941.0}, {"date": "2024-12-19", "close": 18.6, "volume": 421526.0}, {"date": "2024-12-20", "close": 18.8, "volume": 374475.0}, {"date": "2024-12-23", "close": 18.95, "volume": 276395.0}, {"date": "2024-12-24", "close": 19.2, "volume": 184800.0}, {"date": "2024-12-26", "close": 19.31, "volume": 344353.0}, {"date": "2024-12-27", "close": 18.97, "volume": 261840.0}, {"date": "2024-12-30", "close": 18.91, "volume": 289471.0}, {"date": "2024-12-31", "close": 18.94, "volume": 267039.0}, {"date": "2025-01-02", "close": 19.18, "volume": 365333.0}, {"date": "2025-01-03", "close": 19.55, "volume": 688894.0}, {"date": "2025-01-06", "close": 19.33, "volume": 397529.0}, {"date": "2025-01-07", "close": 18.28, "volume": 592260.0}, {"date": "2025-01-08", "close": 17.8, "volume": 312005.0}, {"date": "2025-01-10", "close": 17.49, "volume": 487176.0}, {"date": "2025-01-13", "close": 17.55, "volume": 379061.0}, {"date": "2025-01-14", "close": 17.78, "volume": 233421.0}, {"date": "2025-01-15", "close": 18.05, "volume": 461455.0}, {"date": "2025-01-16", "close": 17.75, "volume": 356045.0}, {"date": "2025-01-17", "close": 18.28, "volume": 385294.0}, {"date": "2025-01-21", "close": 18.34, "volume": 626278.0}, {"date": "2025-01-22", "close": 18.27, "volume": 324061.0}, {"date": "2025-01-23", "close": 17.93, "volume": 254161.0}, {"date": "2025-01-24", "close": 18.16, "volume": 447274.0}, {"date": "2025-01-27", "close": 17.05, "volume": 540367.0}, {"date": "2025-01-28", "close": 18.2, "volume": 368915.0}, {"date": "2025-01-29", "close": 18.49, "volume": 274181.0}, {"date": "2025-01-30", "close": 18.81, "volume": 371871.0}, {"date": "2025-01-31", "close": 18.32, "volume": 372542.0}, {"date": "2025-02-03", "close": 17.79, "volume": 245533.0}, {"date": "2025-02-04", "close": 18.0, "volume": 220505.0}, {"date": "2025-02-05", "close": 19.75, "volume": 867143.0}, {"date": "2025-02-06", "close": 19.6, "volume": 416085.0}, {"date": "2025-02-07", "close": 20.48, "volume": 568879.0}, {"date": "2025-02-10", "close": 21.56, "volume": 860014.0}, {"date": "2025-02-11", "close": 21.26, "volume": 658789.0}, {"date": "2025-02-12", "close": 20.8, "volume": 199248.0}, {"date": "2025-02-13", "close": 21.85, "volume": 283551.0}, {"date": "2025-02-14", "close": 21.86, "volume": 462472.0}, {"date": "2025-02-18", "close": 21.85, "volume": 406748.0}, {"date": "2025-02-19", "close": 21.36, "volume": 259032.0}, {"date": "2025-02-20", "close": 20.34, "volume": 466899.0}, {"date": "2025-02-21", "close": 19.59, "volume": 374945.0}, {"date": "2025-02-24", "close": 18.51, "volume": 728478.0}, {"date": "2025-02-25", "close": 18.15, "volume": 650869.0}, {"date": "2025-02-26", "close": 18.36, "volume": 506892.0}, {"date": "2025-02-27", "close": 17.98, "volume": 1253152.0}, {"date": "2025-02-28", "close": 18.66, "volume": 524314.0}, {"date": "2025-03-03", "close": 17.59, "volume": 632830.0}, {"date": "2025-03-04", "close": 17.36, "volume": 910207.0}, {"date": "2025-03-05", "close": 17.82, "volume": 397732.0}, {"date": "2025-03-06", "close": 17.51, "volume": 546486.0}, {"date": "2025-03-07", "close": 17.71, "volume": 915134.0}, {"date": "2025-03-10", "close": 17.04, "volume": 670602.0}, {"date": "2025-03-11", "close": 17.47, "volume": 522091.0}, {"date": "2025-03-12", "close": 17.83, "volume": 369973.0}, {"date": "2025-03-13", "close": 17.18, "volume": 299477.0}, {"date": "2025-03-14", "close": 17.71, "volume": 325747.0}, {"date": "2025-03-17", "close": 17.81, "volume": 262475.0}, {"date": "2025-03-18", "close": 17.75, "volume": 214616.0}, {"date": "2025-03-19", "close": 18.37, "volume": 337230.0}, {"date": "2025-03-20", "close": 17.73, "volume": 446355.0}, {"date": "2025-03-21", "close": 17.79, "volume": 472207.0}, {"date": "2025-03-24", "close": 18.42, "volume": 277469.0}, {"date": "2025-03-25", "close": 18.15, "volume": 273081.0}, {"date": "2025-03-26", "close": 17.49, "volume": 376692.0}, {"date": "2025-03-27", "close": 17.39, "volume": 194599.0}, {"date": "2025-03-28", "close": 16.18, "volume": 997616.0}, {"date": "2025-03-31", "close": 15.94, "volume": 448861.0}, {"date": "2025-04-01", "close": 16.14, "volume": 626227.0}, {"date": "2025-04-02", "close": 16.59, "volume": 261055.0}, {"date": "2025-04-03", "close": 15.09, "volume": 628909.0}, {"date": "2025-04-04", "close": 13.95, "volume": 903838.0}, {"date": "2025-04-07", "close": 14.31, "volume": 767227.0}, {"date": "2025-04-08", "close": 13.88, "volume": 553598.0}, {"date": "2025-04-09", "close": 15.61, "volume": 589828.0}, {"date": "2025-04-10", "close": 14.93, "volume": 338962.0}, {"date": "2025-04-11", "close": 14.95, "volume": 435997.0}, {"date": "2025-04-14", "close": 15.02, "volume": 501482.0}, {"date": "2025-04-15", "close": 14.85, "volume": 291106.0}, {"date": "2025-04-16", "close": 14.45, "volume": 394209.0}, {"date": "2025-04-17", "close": 14.33, "volume": 640762.0}, {"date": "2025-04-21", "close": 13.79, "volume": 524811.0}, {"date": "2025-04-22", "close": 14.32, "volume": 337788.0}, {"date": "2025-04-23", "close": 14.6, "volume": 496426.0}, {"date": "2025-04-24", "close": 15.37, "volume": 436587.0}, {"date": "2025-04-25", "close": 15.53, "volume": 458143.0}, {"date": "2025-04-28", "close": 16.53, "volume": 2206120.0}, {"date": "2025-04-29", "close": 16.89, "volume": 868709.0}, {"date": "2025-04-30", "close": 17.07, "volume": 830694.0}, {"date": "2025-05-01", "close": 17.18, "volume": 848902.0}, {"date": "2025-05-02", "close": 17.47, "volume": 505398.0}, {"date": "2025-05-05", "close": 17.4, "volume": 425312.0}, {"date": "2025-05-06", "close": 17.16, "volume": 259779.0}, {"date": "2025-05-07", "close": 17.34, "volume": 537201.0}, {"date": "2025-05-08", "close": 17.16, "volume": 326768.0}, {"date": "2025-05-09", "close": 16.98, "volume": 344900.0}, {"date": "2025-05-12", "close": 17.98, "volume": 1187323.0}, {"date": "2025-05-13", "close": 18.51, "volume": 352113.0}, {"date": "2025-05-14", "close": 18.53, "volume": 450951.0}, {"date": "2025-05-15", "close": 18.23, "volume": 396564.0}, {"date": "2025-05-16", "close": 18.21, "volume": 437033.0}, {"date": "2025-05-19", "close": 18.22, "volume": 394517.0}, {"date": "2025-05-20", "close": 18.41, "volume": 535986.0}, {"date": "2025-05-21", "close": 17.905, "volume": 305307.0}, {"date": "2025-05-22", "close": 17.84, "volume": 227232.0}, {"date": "2025-05-23", "close": 17.37, "volume": 260950.0}, {"date": "2025-05-27", "close": 17.87, "volume": 325158.0}, {"date": "2025-05-28", "close": 18.16, "volume": 341255.0}, {"date": "2025-05-29", "close": 18.05, "volume": 471012.0}, {"date": "2025-05-30", "close": 18.35, "volume": 415076.0}, {"date": "2025-06-02", "close": 18.12, "volume": 447492.0}, {"date": "2025-06-03", "close": 18.18, "volume": 418458.0}, {"date": "2025-06-04", "close": 18.63, "volume": 296301.0}, {"date": "2025-06-05", "close": 18.355, "volume": 404526.0}, {"date": "2025-06-06", "close": 18.98, "volume": 344521.0}, {"date": "2025-06-09", "close": 18.91, "volume": 203327.0}, {"date": "2025-06-10", "close": 18.97, "volume": 268690.0}, {"date": "2025-06-11", "close": 19.1, "volume": 518895.0}, {"date": "2025-06-12", "close": 18.99, "volume": 478685.0}, {"date": "2025-06-13", "close": 18.43, "volume": 324680.0}, {"date": "2025-06-16", "close": 18.4, "volume": 225381.0}, {"date": "2025-06-17", "close": 18.44, "volume": 476200.0}, {"date": "2025-06-18", "close": 18.58, "volume": 668391.0}, {"date": "2025-06-20", "close": 18.03, "volume": 699584.0}, {"date": "2025-06-23", "close": 17.58, "volume": 616929.0}, {"date": "2025-06-24", "close": 18.17, "volume": 563755.0}, {"date": "2025-06-25", "close": 18.33, "volume": 435781.0}, {"date": "2025-06-26", "close": 18.67, "volume": 587470.0}, {"date": "2025-06-27", "close": 18.47, "volume": 619927.0}, {"date": "2025-06-30", "close": 18.9, "volume": 602159.0}, {"date": "2025-07-01", "close": 20.33, "volume": 1409414.0}, {"date": "2025-07-02", "close": 20.08, "volume": 1045400.0}, {"date": "2025-07-03", "close": 19.98, "volume": 341818.0}, {"date": "2025-07-07", "close": 19.5, "volume": 547396.0}, {"date": "2025-07-08", "close": 19.14, "volume": 551926.0}, {"date": "2025-07-09", "close": 19.49, "volume": 692082.0}, {"date": "2025-07-10", "close": 19.71, "volume": 510037.0}, {"date": "2025-07-11", "close": 18.44, "volume": 1077684.0}, {"date": "2025-07-14", "close": 18.6, "volume": 722018.0}, {"date": "2025-07-15", "close": 18.69, "volume": 379419.0}, {"date": "2025-07-16", "close": 18.61, "volume": 358366.0}, {"date": "2025-07-17", "close": 18.26, "volume": 602432.0}, {"date": "2025-07-18", "close": 17.89, "volume": 514459.0}, {"date": "2025-07-21", "close": 17.74, "volume": 918365.0}, {"date": "2025-07-22", "close": 17.49, "volume": 449025.0}, {"date": "2025-07-23", "close": 17.63, "volume": 272297.0}, {"date": "2025-07-24", "close": 17.08, "volume": 526938.0}, {"date": "2025-07-25", "close": 17.2, "volume": 500331.0}, {"date": "2025-07-28", "close": 16.95, "volume": 506560.0}, {"date": "2025-07-29", "close": 16.41, "volume": 386111.0}, {"date": "2025-07-30", "close": 16.05, "volume": 675749.0}, {"date": "2025-07-31", "close": 16.57, "volume": 472049.0}, {"date": "2025-08-01", "close": 15.86, "volume": 573073.0}, {"date": "2025-08-04", "close": 16.23, "volume": 324739.0}, {"date": "2025-08-05", "close": 16.17, "volume": 409606.0}, {"date": "2025-08-06", "close": 16.43, "volume": 456179.0}, {"date": "2025-08-07", "close": 16.275, "volume": 256164.0}, {"date": "2025-08-08", "close": 15.92, "volume": 339811.0}, {"date": "2025-08-11", "close": 15.98, "volume": 417581.0}, {"date": "2025-08-12", "close": 16.44, "volume": 629467.0}, {"date": "2025-08-13", "close": 16.45, "volume": 488081.0}, {"date": "2025-08-14", "close": 15.4, "volume": 900028.0}, {"date": "2025-08-15", "close": 16.32, "volume": 1475194.0}, {"date": "2025-08-18", "close": 17.01, "volume": 1925467.0}, {"date": "2025-08-19", "close": 16.17, "volume": 2462655.0}, {"date": "2025-08-20", "close": 15.78, "volume": 1005877.0}, {"date": "2025-08-21", "close": 16.04, "volume": 1004835.0}, {"date": "2025-08-22", "close": 16.04, "volume": 765330.0}, {"date": "2025-08-25", "close": 16.08, "volume": 1367158.0}, {"date": "2025-08-26", "close": 16.46, "volume": 640098.0}, {"date": "2025-08-27", "close": 16.41, "volume": 317804.0}, {"date": "2025-08-28", "close": 16.76, "volume": 512154.0}, {"date": "2025-08-29", "close": 16.25, "volume": 393886.0}, {"date": "2025-09-02", "close": 16.05, "volume": 429927.0}, {"date": "2025-09-03", "close": 17.75, "volume": 2416405.0}, {"date": "2025-09-04", "close": 17.8, "volume": 1235860.0}, {"date": "2025-09-05", "close": 17.82, "volume": 993349.0}, {"date": "2025-09-08", "close": 19.3, "volume": 1737370.0}, {"date": "2025-09-09", "close": 19.59, "volume": 1118825.0}, {"date": "2025-09-10", "close": 19.68, "volume": 857814.0}, {"date": "2025-09-11", "close": 19.39, "volume": 708495.0}, {"date": "2025-09-12", "close": 19.67, "volume": 450432.0}, {"date": "2025-09-15", "close": 20.28, "volume": 865390.0}, {"date": "2025-09-16", "close": 19.9, "volume": 613207.0}, {"date": "2025-09-17", "close": 19.41, "volume": 485956.0}, {"date": "2025-09-18", "close": 19.62, "volume": 824089.0}, {"date": "2025-09-19", "close": 18.81, "volume": 639833.0}, {"date": "2025-09-22", "close": 19.12, "volume": 489477.0}, {"date": "2025-09-23", "close": 18.82, "volume": 287371.0}, {"date": "2025-09-24", "close": 19.18, "volume": 443558.0}, {"date": "2025-09-25", "close": 18.79, "volume": 516720.0}, {"date": "2025-09-26", "close": 18.82, "volume": 266761.0}, {"date": "2025-09-29", "close": 20.46, "volume": 1313511.0}, {"date": "2025-09-30", "close": 20.64, "volume": 1102395.0}, {"date": "2025-10-01", "close": 19.68, "volume": 840558.0}, {"date": "2025-10-02", "close": 18.3, "volume": 1630958.0}, {"date": "2025-10-03", "close": 17.9, "volume": 979518.0}, {"date": "2025-10-06", "close": 17.94, "volume": 1227100.0}, {"date": "2025-10-07", "close": 17.21, "volume": 1858544.0}, {"date": "2025-10-08", "close": 16.89, "volume": 1056793.0}, {"date": "2025-10-09", "close": 16.93, "volume": 811722.0}, {"date": "2025-10-10", "close": 16.13, "volume": 1071218.0}, {"date": "2025-10-13", "close": 16.42, "volume": 824531.0}, {"date": "2025-10-14", "close": 16.5, "volume": 796586.0}, {"date": "2025-10-15", "close": 16.38, "volume": 642476.0}, {"date": "2025-10-16", "close": 16.37, "volume": 672585.0}, {"date": "2025-10-17", "close": 16.11, "volume": 481315.0}, {"date": "2025-10-20", "close": 16.1, "volume": 572110.0}, {"date": "2025-10-21", "close": 15.8, "volume": 2215334.0}, {"date": "2025-10-22", "close": 15.47, "volume": 1154473.0}, {"date": "2025-10-23", "close": 15.42, "volume": 570157.0}, {"date": "2025-10-24", "close": 15.59, "volume": 673494.0}, {"date": "2025-10-27", "close": 15.85, "volume": 553279.0}, {"date": "2025-10-28", "close": 15.52, "volume": 1029930.0}, {"date": "2025-10-29", "close": 14.99, "volume": 2138711.0}, {"date": "2025-10-30", "close": 14.53, "volume": 1676368.0}, {"date": "2025-10-31", "close": 14.74, "volume": 802144.0}, {"date": "2025-11-03", "close": 14.42, "volume": 728338.0}, {"date": "2025-11-04", "close": 13.61, "volume": 1222496.0}, {"date": "2025-11-05", "close": 14.42, "volume": 1528890.0}, {"date": "2025-11-06", "close": 13.73, "volume": 1134641.0}, {"date": "2025-11-07", "close": 13.91, "volume": 896633.0}, {"date": "2025-11-10", "close": 13.96, "volume": 586182.0}, {"date": "2025-11-11", "close": 13.62, "volume": 496494.0}, {"date": "2025-11-12", "close": 13.74, "volume": 489154.0}, {"date": "2025-11-13", "close": 13.4, "volume": 606975.0}, {"date": "2025-11-14", "close": 13.46, "volume": 685933.0}, {"date": "2025-11-17", "close": 13.1, "volume": 659788.0}, {"date": "2025-11-18", "close": 13.11, "volume": 637146.0}, {"date": "2025-11-19", "close": 12.89, "volume": 667731.0}, {"date": "2025-11-20", "close": 13.09, "volume": 1428354.0}, {"date": "2025-11-21", "close": 12.97, "volume": 955530.0}, {"date": "2025-11-24", "close": 13.45, "volume": 671728.0}, {"date": "2025-11-25", "close": 13.46, "volume": 487927.0}, {"date": "2025-11-26", "close": 13.37, "volume": 418285.0}, {"date": "2025-11-28", "close": 13.62, "volume": 457018.0}, {"date": "2025-12-01", "close": 13.21, "volume": 750093.0}, {"date": "2025-12-02", "close": 13.51, "volume": 709493.0}, {"date": "2025-12-03", "close": 13.79, "volume": 525605.0}, {"date": "2025-12-04", "close": 13.4, "volume": 887676.0}, {"date": "2025-12-05", "close": 13.81, "volume": 749830.0}, {"date": "2025-12-08", "close": 13.91, "volume": 460866.0}, {"date": "2025-12-09", "close": 13.83, "volume": 484168.0}, {"date": "2025-12-10", "close": 13.99, "volume": 482967.0}, {"date": "2025-12-11", "close": 14.57, "volume": 605022.0}, {"date": "2025-12-12", "close": 14.27, "volume": 606636.0}, {"date": "2025-12-15", "close": 13.97, "volume": 558946.0}, {"date": "2025-12-16", "close": 14.25, "volume": 558684.0}, {"date": "2025-12-17", "close": 13.99, "volume": 491851.0}, {"date": "2025-12-18", "close": 14.05, "volume": 320943.0}, {"date": "2025-12-19", "close": 14.1, "volume": 566238.0}, {"date": "2025-12-22", "close": 14.74, "volume": 611172.0}, {"date": "2025-12-23", "close": 14.45, "volume": 884510.0}, {"date": "2025-12-24", "close": 14.52, "volume": 158281.0}, {"date": "2025-12-26", "close": 14.51, "volume": 223760.0}, {"date": "2025-12-29", "close": 14.54, "volume": 492150.0}, {"date": "2025-12-30", "close": 14.33, "volume": 493094.0}, {"date": "2025-12-31", "close": 14.16, "volume": 418060.0}, {"date": "2026-01-02", "close": 14.23, "volume": 416056.0}, {"date": "2026-01-05", "close": 14.54, "volume": 827763.0}, {"date": "2026-01-06", "close": 14.66, "volume": 788043.0}, {"date": "2026-01-07", "close": 14.44, "volume": 855582.0}, {"date": "2026-01-08", "close": 14.18, "volume": 585967.0}, {"date": "2026-01-09", "close": 13.46, "volume": 1307126.0}, {"date": "2026-01-12", "close": 13.55, "volume": 840429.0}, {"date": "2026-01-13", "close": 13.47, "volume": 813869.0}, {"date": "2026-01-14", "close": 13.45, "volume": 677945.0}, {"date": "2026-01-15", "close": 14.08, "volume": 1009818.0}, {"date": "2026-01-16", "close": 14.07, "volume": 551072.0}, {"date": "2026-01-20", "close": 13.23, "volume": 824516.0}, {"date": "2026-01-21", "close": 13.45, "volume": 547418.0}, {"date": "2026-01-22", "close": 13.78, "volume": 318732.0}, {"date": "2026-01-23", "close": 13.51, "volume": 334466.0}, {"date": "2026-01-26", "close": 13.77, "volume": 418994.0}, {"date": "2026-01-27", "close": 13.84, "volume": 649988.0}, {"date": "2026-01-28", "close": 14.18, "volume": 901142.0}, {"date": "2026-01-29", "close": 13.48, "volume": 528684.0}, {"date": "2026-01-30", "close": 12.42, "volume": 1112679.0}, {"date": "2026-02-02", "close": 14.1, "volume": 1920772.0}, {"date": "2026-02-03", "close": 13.19, "volume": 1324088.0}, {"date": "2026-02-04", "close": 12.76, "volume": 988599.0}, {"date": "2026-02-05", "close": 11.79, "volume": 1062329.0}, {"date": "2026-02-06", "close": 12.71, "volume": 684169.0}, {"date": "2026-02-09", "close": 12.99, "volume": 418491.0}, {"date": "2026-02-10", "close": 13.14, "volume": 398233.0}, {"date": "2026-02-11", "close": 12.92, "volume": 551575.0}, {"date": "2026-02-12", "close": 12.29, "volume": 925330.0}, {"date": "2026-02-13", "close": 12.38, "volume": 392441.0}, {"date": "2026-02-17", "close": 12.29, "volume": 456196.0}, {"date": "2026-02-18", "close": 12.24, "volume": 479768.0}, {"date": "2026-02-19", "close": 12.4, "volume": 433071.0}, {"date": "2026-02-20", "close": 12.29, "volume": 340549.0}, {"date": "2026-02-23", "close": 11.97, "volume": 674194.0}, {"date": "2026-02-24", "close": 12.34, "volume": 563693.0}, {"date": "2026-02-25", "close": 12.49, "volume": 735617.0}, {"date": "2026-02-26", "close": 15.41, "volume": 3042160.0}, {"date": "2026-02-27", "close": 16.04, "volume": 1497729.0}, {"date": "2026-03-02", "close": 15.45, "volume": 1003060.0}, {"date": "2026-03-03", "close": 15.42, "volume": 871020.0}, {"date": "2026-03-04", "close": 15.11, "volume": 785378.0}, {"date": "2026-03-05", "close": 15.56, "volume": 836384.0}, {"date": "2026-03-06", "close": 15.29, "volume": 399951.0}, {"date": "2026-03-09", "close": 15.07, "volume": 713981.0}, {"date": "2026-03-10", "close": 15.09, "volume": 360682.0}, {"date": "2026-03-11", "close": 15.09, "volume": 335196.0}, {"date": "2026-03-12", "close": 14.46, "volume": 414033.0}, {"date": "2026-03-13", "close": 14.47, "volume": 429125.0}, {"date": "2026-03-16", "close": 14.77, "volume": 357798.0}, {"date": "2026-03-17", "close": 14.8, "volume": 286632.0}, {"date": "2026-03-18", "close": 14.62, "volume": 260397.0}, {"date": "2026-03-19", "close": 14.96, "volume": 441979.0}, {"date": "2026-03-20", "close": 14.36, "volume": 625194.0}, {"date": "2026-03-23", "close": 14.32, "volume": 332647.0}, {"date": "2026-03-24", "close": 13.99, "volume": 453315.0}, {"date": "2026-03-25", "close": 13.72, "volume": 457996.0}, {"date": "2026-03-26", "close": 13.92, "volume": 510923.0}, {"date": "2026-03-27", "close": 13.49, "volume": 464924.0}, {"date": "2026-03-30", "close": 13.6, "volume": 602346.0}, {"date": "2026-03-31", "close": 14.26, "volume": 407256.0}, {"date": "2026-04-01", "close": 14.5, "volume": 418818.0}, {"date": "2026-04-02", "close": 14.73, "volume": 279740.0}, {"date": "2026-04-06", "close": 14.86, "volume": 284436.0}, {"date": "2026-04-07", "close": 15.15, "volume": 555181.0}, {"date": "2026-04-08", "close": 15.6, "volume": 761713.0}, {"date": "2026-04-09", "close": 15.33, "volume": 773281.0}, {"date": "2026-04-10", "close": 14.75, "volume": 469297.0}, {"date": "2026-04-13", "close": 15.22, "volume": 293621.0}, {"date": "2026-04-14", "close": 15.71, "volume": 368902.0}, {"date": "2026-04-15", "close": 16.27, "volume": 497488.0}, {"date": "2026-04-16", "close": 17.01, "volume": 791476.0}, {"date": "2026-04-17", "close": 17.12, "volume": 787117.0}, {"date": "2026-04-20", "close": 17.5, "volume": 578638.0}, {"date": "2026-04-21", "close": 17.53, "volume": 563752.0}, {"date": "2026-04-22", "close": 17.23, "volume": 417723.0}, {"date": "2026-04-23", "close": 16.56, "volume": 552582.0}, {"date": "2026-04-24", "close": 17.23, "volume": 350720.0}, {"date": "2026-04-27", "close": 16.91, "volume": 908019.0}, {"date": "2026-04-28", "close": 17.81, "volume": 1938809.0}, {"date": "2026-04-29", "close": 17.35, "volume": 851431.0}, {"date": "2026-04-30", "close": 17.75, "volume": 613844.0}, {"date": "2026-05-01", "close": 18.53, "volume": 863651.0}, {"date": "2026-05-04", "close": 18.91, "volume": 891224.0}, {"date": "2026-05-05", "close": 18.45, "volume": 548230.0}, {"date": "2026-05-06", "close": 18.85, "volume": 392969.0}, {"date": "2026-05-07", "close": 18.76, "volume": 419131.0}, {"date": "2026-05-08", "close": 18.74, "volume": 326539.0}, {"date": "2026-05-11", "close": 18.25, "volume": 414246.0}, {"date": "2026-05-12", "close": 18.08, "volume": 364600.0}, {"date": "2026-05-13", "close": 18.19, "volume": 312472.0}, {"date": "2026-05-14", "close": 18.1, "volume": 322453.0}, {"date": "2026-05-15", "close": 17.89, "volume": 348651.0}, {"date": "2026-05-18", "close": 17.44, "volume": 449345.0}, {"date": "2026-05-19", "close": 17.21, "volume": 325062.0}, {"date": "2026-05-20", "close": 17.44, "volume": 204257.0}, {"date": "2026-05-21", "close": 17.53, "volume": 230241.0}, {"date": "2026-05-22", "close": 17.43, "volume": 176137.0}, {"date": "2026-05-26", "close": 17.72, "volume": 316213.0}, {"date": "2026-05-27", "close": 18.16, "volume": 354922.0}, {"date": "2026-05-28", "close": 18.34, "volume": 321758.0}, {"date": "2026-05-29", "close": 18.78, "volume": 451508.0}, {"date": "2026-06-01", "close": 19.31, "volume": 648227.0}, {"date": "2026-06-02", "close": 19.01, "volume": 454086.0}, {"date": "2026-06-03", "close": 18.38, "volume": 260018.0}, {"date": "2026-06-04", "close": 18.67, "volume": 201043.0}, {"date": "2026-06-05", "close": 18.17, "volume": 320772.0}, {"date": "2026-06-08", "close": 18.11, "volume": 303576.0}, {"date": "2026-06-09", "close": 17.61, "volume": 353681.0}, {"date": "2026-06-10", "close": 17.49, "volume": 289408.0}, {"date": "2026-06-11", "close": 17.77, "volume": 271628.0}, {"date": "2026-06-12", "close": 18.18, "volume": 266354.0}, {"date": "2026-06-15", "close": 19.32, "volume": 404604.0}, {"date": "2026-06-16", "close": 19.01, "volume": 473972.0}, {"date": "2026-06-17", "close": 18.79, "volume": 349656.0}, {"date": "2026-06-18", "close": 18.52, "volume": 382172.0}, {"date": "2026-06-22", "close": 18.62, "volume": 461248.0}, {"date": "2026-06-23", "close": 18.28, "volume": 235890.0}, {"date": "2026-06-24", "close": 18.29, "volume": 354180.0}, {"date": "2026-06-25", "close": 18.14, "volume": 262631.0}, {"date": "2026-06-26", "close": 18.85, "volume": 239526.0}, {"date": "2026-06-29", "close": 19.81, "volume": 620287.0}, {"date": "2026-06-30", "close": 19.83, "volume": 296591.0}, {"date": "2026-07-01", "close": 20.05, "volume": 618498.0}, {"date": "2026-07-02", "close": 19.9, "volume": 242416.0}, {"date": "2026-07-06", "close": 20.54, "volume": 276599.0}, {"date": "2026-07-07", "close": 19.68, "volume": 315200.0}, {"date": "2026-07-08", "close": 19.44, "volume": 249512.0}, {"date": "2026-07-09", "close": 19.3, "volume": 297253.0}, {"date": "2026-07-10", "close": 19.2, "volume": 282606.0}, {"date": "2026-07-13", "close": 18.8, "volume": 306419.0}, {"date": "2026-07-14", "close": 20.13, "volume": 653385.0}, {"date": "2026-07-15", "close": 20.17, "volume": 296796.0}, {"date": "2026-07-16", "close": 19.88, "volume": 365962.0}, {"date": "2026-07-17", "close": 19.36, "volume": 335722.0}, {"date": "2026-07-20", "close": 19.58, "volume": 267836.0}, {"date": "2026-07-21", "close": 19.64, "volume": 276876.0}, {"date": "2026-07-22", "close": 19.23, "volume": 338207.0}, {"date": "2026-07-23", "close": 18.07, "volume": 527719.0}, {"date": "2026-07-24", "close": 18.48, "volume": 245693.0}], "refreshing": true}