{"ticker": "RJET", "overview": {"cik": "810332", "ticker": "RJET", "name": "REPUBLIC AIRWAYS HOLDINGS INC.", "industry": "Air Transportation, Scheduled", "country": "United States", "sic": "4512", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057969", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057967", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057965", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057963", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057962", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001292814-26-004119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051405", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050773", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044077", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044075", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044073", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274382", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-17", "title": "Form 8-K/A", "accession": "0001193125-26-274351", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254085", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254079", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254076", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254075", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254068", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254064", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239785", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239784", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239783", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239781", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239778", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239786", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RJET", "has_prices": true, "as_of": "2026-07-24", "last": 17.29, "prev_close": 16.34, "change": 0.9499999999999993, "change_pct": 0.05813953488372089, "session_volume": 105325.0, "vwap_5": 16.989117279061873, "vwap_20": 19.028033219948167, "vwap_60": 19.91397876767079, "vwap_250": 19.360651953520353, "high_52w": 25.3487, "low_52w": 16.34, "avg_volume_20": 188913.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065908", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Scott Hornback", "who_key": "Hornback Scott", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40212.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673785/000162828026065908/0001628280-26-065908-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001628280-26-065906", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Matthew Koscal", "who_key": "Koscal Matthew", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 198364.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616099/000162828026065906/0001628280-26-065906-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001628280-26-065904", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Chad M. Pulley", "who_key": "Pulley Chad M.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100284.48000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096478/000162828026065904/0001628280-26-065904-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001628280-26-065901", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Paul Kinstedt", "who_key": "Kinstedt Paul", "role": "Executive Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90651.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "President files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658964/000162828026065901/0001628280-26-065901-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001628280-26-057969", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Scott Hornback", "who_key": "Hornback Scott", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 47941.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673785/000162828026057969/0001628280-26-057969-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001628280-26-057967", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Matthew Koscal", "who_key": "Koscal Matthew", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 236472.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616099/000162828026057967/0001628280-26-057967-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001628280-26-057965", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Chad M. Pulley", "who_key": "Pulley Chad M.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 119560.85999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096478/000162828026057965/0001628280-26-057965-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001628280-26-057963", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Joseph Allman", "who_key": "Allman Joseph", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 110360.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616082/000162828026057963/0001628280-26-057963-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001628280-26-057962", "src": "INSIDERS", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Paul Kinstedt", "who_key": "Kinstedt Paul", "role": "Executive Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 108075.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "President files routine paperwork on RJET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658964/000162828026057962/0001628280-26-057962-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "13DG-0001292814-26-004119", "src": "13DG", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Embraer S.A.", "who_key": "EMBRAER S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "EMBRAER S.A. takes a 8.8% passive stake in RJET", "source_url": "https://www.sec.gov/Archives/edgar/data/1355444/0001292814-26-004119-index.htm", "trade_date": "2026-08-06", "timestamp": "2025-11-25", "mins": 493431}], "recent_buys": [], "institutional": [{"id": "13DG-0001292814-26-004119", "src": "13DG", "ticker": "RJET", "cik": "810332", "company": "REPUBLIC AIRWAYS HOLDINGS INC.", "company_raw": "REPUBLIC AIRWAYS HOLDINGS INC.", "who": "Embraer S.A.", "who_key": "EMBRAER S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "EMBRAER S.A. takes a 8.8% passive stake in RJET", "source_url": "https://www.sec.gov/Archives/edgar/data/1355444/0001292814-26-004119-index.htm", "trade_date": "2026-08-06", "timestamp": "2025-11-25", "mins": 493431}], "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": "Republic Airways Holdings Inc. - Common Stock", "new_value": "REPUBLIC AIRWAYS HOLDINGS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000810332", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000810332", "applied": 1, "detected_at": "2026-10-27T10:10:36.277681"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057969", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057967", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057965", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057963", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057962", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001292814-26-004119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051405", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050773", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044077", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044075", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044073", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274382", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-17", "title": "Form 8-K/A", "accession": "0001193125-26-274351", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254085", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254079", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254076", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254075", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254068", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254064", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239785", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239784", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239783", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239781", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239778", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239786", "price_sensitive": false}], "performance": {"ticker": "RJET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 136.7932, "volume": 24506.0}, {"date": "2021-07-28", "close": 137.8431, "volume": 26065.0}, {"date": "2021-07-29", "close": 136.3432, "volume": 36654.0}, {"date": "2021-07-30", "close": 133.7933, "volume": 26786.0}, {"date": "2021-08-02", "close": 131.6934, "volume": 38874.0}, {"date": "2021-08-03", "close": 129.8935, "volume": 47211.0}, {"date": "2021-08-04", "close": 127.4936, "volume": 27826.0}, {"date": "2021-08-05", "close": 133.6433, "volume": 32143.0}, {"date": "2021-08-06", "close": 135.1432, "volume": 24060.0}, {"date": "2021-08-09", "close": 133.6433, "volume": 32447.0}, {"date": "2021-08-10", "close": 120.444, "volume": 127222.0}, {"date": "2021-08-11", "close": 127.7936, "volume": 63423.0}, {"date": "2021-08-12", "close": 121.4939, "volume": 43137.0}, {"date": "2021-08-13", "close": 120.594, "volume": 30490.0}, {"date": "2021-08-16", "close": 118.9441, "volume": 34473.0}, {"date": "2021-08-17", "close": 117.4441, "volume": 35030.0}, {"date": "2021-08-18", "close": 113.8443, "volume": 28493.0}, {"date": "2021-08-19", "close": 107.6946, "volume": 36133.0}, {"date": "2021-08-20", "close": 110.3945, "volume": 35777.0}, {"date": "2021-08-23", "close": 113.8443, "volume": 32959.0}, {"date": "2021-08-24", "close": 118.4941, "volume": 37893.0}, {"date": "2021-08-25", "close": 121.3439, "volume": 30246.0}, {"date": "2021-08-26", "close": 119.544, "volume": 19326.0}, {"date": "2021-08-27", "close": 120.894, "volume": 22124.0}, {"date": "2021-08-30", "close": 118.7941, "volume": 31866.0}, {"date": "2021-08-31", "close": 119.694, "volume": 15050.0}, {"date": "2021-09-01", "close": 119.094, "volume": 30578.0}, {"date": "2021-09-02", "close": 119.694, "volume": 20086.0}, {"date": "2021-09-03", "close": 117.7441, "volume": 18717.0}, {"date": "2021-09-07", "close": 119.394, "volume": 17997.0}, {"date": "2021-09-08", "close": 115.7942, "volume": 27273.0}, {"date": "2021-09-09", "close": 117.4441, "volume": 29259.0}, {"date": "2021-09-10", "close": 111.2944, "volume": 31958.0}, {"date": "2021-09-13", "close": 115.0442, "volume": 22050.0}, {"date": "2021-09-14", "close": 113.2443, "volume": 22633.0}, {"date": "2021-09-15", "close": 113.0943, "volume": 14249.0}, {"date": "2021-09-16", "close": 114.5943, "volume": 21540.0}, {"date": "2021-09-17", "close": 118.9441, "volume": 49246.0}, {"date": "2021-09-20", "close": 116.2442, "volume": 37650.0}, {"date": "2021-09-21", "close": 112.1944, "volume": 26381.0}, {"date": "2021-09-22", "close": 115.1942, "volume": 20434.0}, {"date": "2021-09-23", "close": 118.6441, "volume": 35341.0}, {"date": "2021-09-24", "close": 118.9441, "volume": 18565.0}, {"date": "2021-09-27", "close": 120.744, "volume": 34549.0}, {"date": "2021-09-28", "close": 118.3441, "volume": 27020.0}, {"date": "2021-09-29", "close": 118.3441, "volume": 17989.0}, {"date": "2021-09-30", "close": 114.8943, "volume": 29173.0}, {"date": "2021-10-01", "close": 120.894, "volume": 41274.0}, {"date": "2021-10-04", "close": 119.994, "volume": 24466.0}, {"date": "2021-10-05", "close": 119.244, "volume": 16017.0}, {"date": "2021-10-06", "close": 116.6942, "volume": 23674.0}, {"date": "2021-10-07", "close": 116.0942, "volume": 15240.0}, {"date": "2021-10-08", "close": 117.8941, "volume": 19058.0}, {"date": "2021-10-11", "close": 117.7441, "volume": 13926.0}, {"date": "2021-10-12", "close": 118.7941, "volume": 16653.0}, {"date": "2021-10-13", "close": 114.8943, "volume": 25199.0}, {"date": "2021-10-14", "close": 115.1942, "volume": 14026.0}, {"date": "2021-10-15", "close": 114.2943, "volume": 41252.0}, {"date": "2021-10-18", "close": 113.2443, "volume": 21800.0}, {"date": "2021-10-19", "close": 111.5944, "volume": 30204.0}, {"date": "2021-10-20", "close": 111.5944, "volume": 21266.0}, {"date": "2021-10-21", "close": 117.2941, "volume": 57152.0}, {"date": "2021-10-22", "close": 118.3441, "volume": 22392.0}, {"date": "2021-10-25", "close": 119.094, "volume": 26628.0}, {"date": "2021-10-26", "close": 116.8442, "volume": 23267.0}, {"date": "2021-10-27", "close": 113.5443, "volume": 27789.0}, {"date": "2021-10-28", "close": 113.5443, "volume": 16477.0}, {"date": "2021-10-29", "close": 113.0943, "volume": 23964.0}, {"date": "2021-11-01", "close": 117.1441, "volume": 21916.0}, {"date": "2021-11-02", "close": 115.6442, "volume": 21414.0}, {"date": "2021-11-03", "close": 119.544, "volume": 33385.0}, {"date": "2021-11-04", "close": 116.0942, "volume": 25025.0}, {"date": "2021-11-05", "close": 130.4935, "volume": 89612.0}, {"date": "2021-11-08", "close": 131.5434, "volume": 41305.0}, {"date": "2021-11-09", "close": 133.3433, "volume": 25195.0}, {"date": "2021-11-10", "close": 130.7935, "volume": 25201.0}, {"date": "2021-11-11", "close": 129.5935, "volume": 16947.0}, {"date": "2021-11-12", "close": 126.2937, "volume": 19209.0}, {"date": "2021-11-15", "close": 126.2937, "volume": 14565.0}, {"date": "2021-11-16", "close": 122.6939, "volume": 38407.0}, {"date": "2021-11-17", "close": 121.7939, "volume": 14928.0}, {"date": "2021-11-18", "close": 120.594, "volume": 20559.0}, {"date": "2021-11-19", "close": 117.1441, "volume": 30105.0}, {"date": "2021-11-22", "close": 117.7441, "volume": 26856.0}, {"date": "2021-11-23", "close": 115.6442, "volume": 21176.0}, {"date": "2021-11-24", "close": 115.1942, "volume": 13172.0}, {"date": "2021-11-26", "close": 107.9946, "volume": 50525.0}, {"date": "2021-11-29", "close": 107.3946, "volume": 31145.0}, {"date": "2021-11-30", "close": 105.8947, "volume": 52158.0}, {"date": "2021-12-01", "close": 100.795, "volume": 40016.0}, {"date": "2021-12-02", "close": 106.4947, "volume": 40058.0}, {"date": "2021-12-03", "close": 102.2949, "volume": 25179.0}, {"date": "2021-12-06", "close": 106.1947, "volume": 37923.0}, {"date": "2021-12-07", "close": 105.7447, "volume": 18257.0}, {"date": "2021-12-08", "close": 108.7446, "volume": 21394.0}, {"date": "2021-12-09", "close": 106.1947, "volume": 28718.0}, {"date": "2021-12-10", "close": 85.7957, "volume": 362290.0}, {"date": "2021-12-13", "close": 86.7707, "volume": 91864.0}, {"date": "2021-12-14", "close": 84.5958, "volume": 70111.0}, {"date": "2021-12-15", "close": 83.9958, "volume": 48104.0}, {"date": "2021-12-16", "close": 82.6459, "volume": 63857.0}, {"date": "2021-12-17", "close": 82.9459, "volume": 64179.0}, {"date": "2021-12-20", "close": 80.096, "volume": 85230.0}, {"date": "2021-12-21", "close": 83.2458, "volume": 70670.0}, {"date": "2021-12-22", "close": 85.4957, "volume": 46322.0}, {"date": "2021-12-23", "close": 86.3957, "volume": 22565.0}, {"date": "2021-12-27", "close": 84.4458, "volume": 45415.0}, {"date": "2021-12-28", "close": 88.0456, "volume": 51588.0}, {"date": "2021-12-29", "close": 84.4458, "volume": 42748.0}, {"date": "2021-12-30", "close": 84.5958, "volume": 34298.0}, {"date": "2021-12-31", "close": 83.9958, "volume": 28171.0}, {"date": "2022-01-03", "close": 87.4456, "volume": 43169.0}, {"date": "2022-01-04", "close": 88.9456, "volume": 41775.0}, {"date": "2022-01-05", "close": 87.7456, "volume": 39089.0}, {"date": "2022-01-06", "close": 86.8457, "volume": 27824.0}, {"date": "2022-01-07", "close": 85.1957, "volume": 35650.0}, {"date": "2022-01-10", "close": 83.2458, "volume": 32514.0}, {"date": "2022-01-11", "close": 84.2958, "volume": 28987.0}, {"date": "2022-01-12", "close": 83.8458, "volume": 27788.0}, {"date": "2022-01-13", "close": 87.2956, "volume": 46995.0}, {"date": "2022-01-14", "close": 85.1957, "volume": 29461.0}, {"date": "2022-01-18", "close": 82.0459, "volume": 29697.0}, {"date": "2022-01-19", "close": 78.8961, "volume": 29794.0}, {"date": "2022-01-20", "close": 76.7962, "volume": 24768.0}, {"date": "2022-01-21", "close": 73.3463, "volume": 43043.0}, {"date": "2022-01-24", "close": 71.5464, "volume": 49006.0}, {"date": "2022-01-25", "close": 72.2964, "volume": 36270.0}, {"date": "2022-01-26", "close": 71.5464, "volume": 25974.0}, {"date": "2022-01-27", "close": 70.0465, "volume": 27052.0}, {"date": "2022-01-28", "close": 70.0465, "volume": 29556.0}, {"date": "2022-01-31", "close": 74.9963, "volume": 32367.0}, {"date": "2022-02-01", "close": 76.4962, "volume": 28352.0}, {"date": "2022-02-02", "close": 77.6961, "volume": 29463.0}, {"date": "2022-02-03", "close": 74.5463, "volume": 24781.0}, {"date": "2022-02-04", "close": 71.6964, "volume": 47498.0}, {"date": "2022-02-07", "close": 74.5463, "volume": 43110.0}, {"date": "2022-02-08", "close": 76.4962, "volume": 37216.0}, {"date": "2022-02-09", "close": 79.346, "volume": 62238.0}, {"date": "2022-02-10", "close": 74.9963, "volume": 86488.0}, {"date": "2022-02-11", "close": 69.8215, "volume": 65162.0}, {"date": "2022-02-14", "close": 67.4966, "volume": 47617.0}, {"date": "2022-02-15", "close": 74.3963, "volume": 38175.0}, {"date": "2022-02-16", "close": 74.5463, "volume": 43276.0}, {"date": "2022-02-17", "close": 74.0963, "volume": 25985.0}, {"date": "2022-02-18", "close": 71.0964, "volume": 30857.0}, {"date": "2022-02-22", "close": 69.1465, "volume": 34016.0}, {"date": "2022-02-23", "close": 66.5967, "volume": 47664.0}, {"date": "2022-02-24", "close": 68.3966, "volume": 34443.0}, {"date": "2022-02-25", "close": 68.6966, "volume": 27333.0}, {"date": "2022-02-28", "close": 65.2467, "volume": 37977.0}, {"date": "2022-03-01", "close": 63.7468, "volume": 45184.0}, {"date": "2022-03-02", "close": 64.4968, "volume": 21947.0}, {"date": "2022-03-03", "close": 62.8469, "volume": 26588.0}, {"date": "2022-03-04", "close": 60.447, "volume": 39091.0}, {"date": "2022-03-07", "close": 56.9971, "volume": 43214.0}, {"date": "2022-03-08", "close": 62.0969, "volume": 46687.0}, {"date": "2022-03-09", "close": 64.1968, "volume": 30018.0}, {"date": "2022-03-10", "close": 62.9969, "volume": 24048.0}, {"date": "2022-03-11", "close": 60.147, "volume": 32735.0}, {"date": "2022-03-14", "close": 61.9469, "volume": 33045.0}, {"date": "2022-03-15", "close": 61.9469, "volume": 44954.0}, {"date": "2022-03-16", "close": 63.7468, "volume": 44029.0}, {"date": "2022-03-17", "close": 64.0468, "volume": 26978.0}, {"date": "2022-03-18", "close": 63.5968, "volume": 54319.0}, {"date": "2022-03-21", "close": 63.4468, "volume": 27887.0}, {"date": "2022-03-22", "close": 65.8467, "volume": 20630.0}, {"date": "2022-03-23", "close": 64.3468, "volume": 15176.0}, {"date": "2022-03-24", "close": 65.9967, "volume": 15575.0}, {"date": "2022-03-25", "close": 67.1966, "volume": 17841.0}, {"date": "2022-03-28", "close": 65.8467, "volume": 25092.0}, {"date": "2022-03-29", "close": 67.4966, "volume": 30895.0}, {"date": "2022-03-30", "close": 66.1467, "volume": 18271.0}, {"date": "2022-03-31", "close": 65.9967, "volume": 22210.0}, {"date": "2022-04-01", "close": 64.7968, "volume": 18500.0}, {"date": "2022-04-04", "close": 64.0468, "volume": 22027.0}, {"date": "2022-04-05", "close": 61.7969, "volume": 34188.0}, {"date": "2022-04-06", "close": 59.097, "volume": 33515.0}, {"date": "2022-04-07", "close": 58.6471, "volume": 25921.0}, {"date": "2022-04-08", "close": 56.2472, "volume": 32534.0}, {"date": "2022-04-11", "close": 56.6972, "volume": 44280.0}, {"date": "2022-04-12", "close": 56.0972, "volume": 39883.0}, {"date": "2022-04-13", "close": 59.997, "volume": 49707.0}, {"date": "2022-04-14", "close": 59.847, "volume": 30090.0}, {"date": "2022-04-18", "close": 57.5971, "volume": 31206.0}, {"date": "2022-04-19", "close": 58.7971, "volume": 48068.0}, {"date": "2022-04-20", "close": 58.4971, "volume": 39131.0}, {"date": "2022-04-21", "close": 61.3469, "volume": 64678.0}, {"date": "2022-04-22", "close": 59.097, "volume": 45631.0}, {"date": "2022-04-25", "close": 57.1471, "volume": 36233.0}, {"date": "2022-04-26", "close": 54.1473, "volume": 34970.0}, {"date": "2022-04-27", "close": 52.3474, "volume": 34659.0}, {"date": "2022-04-28", "close": 52.4974, "volume": 32865.0}, {"date": "2022-04-29", "close": 50.9975, "volume": 26816.0}, {"date": "2022-05-02", "close": 50.5475, "volume": 28790.0}, {"date": "2022-05-03", "close": 53.0973, "volume": 31902.0}, {"date": "2022-05-04", "close": 53.2473, "volume": 21395.0}, {"date": "2022-05-05", "close": 50.6975, "volume": 21312.0}, {"date": "2022-05-06", "close": 49.4975, "volume": 24148.0}, {"date": "2022-05-09", "close": 45.2977, "volume": 31102.0}, {"date": "2022-05-10", "close": 40.198, "volume": 58885.0}, {"date": "2022-05-11", "close": 38.5481, "volume": 37235.0}, {"date": "2022-05-12", "close": 37.9481, "volume": 42691.0}, {"date": "2022-05-13", "close": 40.648, "volume": 38510.0}, {"date": "2022-05-16", "close": 42.2979, "volume": 28601.0}, {"date": "2022-05-17", "close": 46.4977, "volume": 31723.0}, {"date": "2022-05-18", "close": 43.9478, "volume": 25769.0}, {"date": "2022-05-19", "close": 45.2977, "volume": 28322.0}, {"date": "2022-05-20", "close": 43.1978, "volume": 16229.0}, {"date": "2022-05-23", "close": 41.2479, "volume": 23064.0}, {"date": "2022-05-24", "close": 39.298, "volume": 28891.0}, {"date": "2022-05-25", "close": 40.648, "volume": 18303.0}, {"date": "2022-05-26", "close": 44.0978, "volume": 23874.0}, {"date": "2022-05-27", "close": 46.9477, "volume": 24744.0}, {"date": "2022-05-31", "close": 46.0477, "volume": 18389.0}, {"date": "2022-06-01", "close": 43.4978, "volume": 28504.0}, {"date": "2022-06-02", "close": 44.3978, "volume": 16124.0}, {"date": "2022-06-03", "close": 44.8478, "volume": 22479.0}, {"date": "2022-06-06", "close": 45.4477, "volume": 25096.0}, {"date": "2022-06-07", "close": 51.1474, "volume": 36800.0}, {"date": "2022-06-08", "close": 46.7977, "volume": 38659.0}, {"date": "2022-06-09", "close": 44.3978, "volume": 30547.0}, {"date": "2022-06-10", "close": 41.6979, "volume": 23421.0}, {"date": "2022-06-13", "close": 36.4482, "volume": 62926.0}, {"date": "2022-06-14", "close": 36.1482, "volume": 36519.0}, {"date": "2022-06-15", "close": 34.6483, "volume": 39057.0}, {"date": "2022-06-16", "close": 31.7984, "volume": 43361.0}, {"date": "2022-06-17", "close": 33.8983, "volume": 26702.0}, {"date": "2022-06-21", "close": 34.3483, "volume": 23333.0}, {"date": "2022-06-22", "close": 34.9483, "volume": 24991.0}, {"date": "2022-06-23", "close": 35.2482, "volume": 28109.0}, {"date": "2022-06-24", "close": 36.7482, "volume": 279611.0}, {"date": "2022-06-27", "close": 36.5982, "volume": 15492.0}, {"date": "2022-06-28", "close": 35.5482, "volume": 24535.0}, {"date": "2022-06-29", "close": 33.5983, "volume": 27974.0}, {"date": "2022-06-30", "close": 32.8484, "volume": 37814.0}, {"date": "2022-07-01", "close": 32.5484, "volume": 36381.0}, {"date": "2022-07-05", "close": 32.5484, "volume": 32000.0}, {"date": "2022-07-06", "close": 31.6484, "volume": 19230.0}, {"date": "2022-07-07", "close": 32.5484, "volume": 20308.0}, {"date": "2022-07-08", "close": 31.9484, "volume": 19993.0}, {"date": "2022-07-11", "close": 31.1984, "volume": 24672.0}, {"date": "2022-07-12", "close": 32.3984, "volume": 30650.0}, {"date": "2022-07-13", "close": 31.6484, "volume": 21675.0}, {"date": "2022-07-14", "close": 30.4485, "volume": 27767.0}, {"date": "2022-07-15", "close": 30.4485, "volume": 23174.0}, {"date": "2022-07-18", "close": 30.5985, "volume": 39062.0}, {"date": "2022-07-19", "close": 31.1984, "volume": 25549.0}, {"date": "2022-07-20", "close": 32.3984, "volume": 46851.0}, {"date": "2022-07-21", "close": 31.9484, "volume": 31284.0}, {"date": "2022-07-22", "close": 31.4984, "volume": 22023.0}, {"date": "2022-07-25", "close": 32.3984, "volume": 26853.0}, {"date": "2022-07-26", "close": 31.9484, "volume": 22079.0}, {"date": "2022-07-27", "close": 32.5484, "volume": 25157.0}, {"date": "2022-07-28", "close": 32.0984, "volume": 38028.0}, {"date": "2022-07-29", "close": 33.8983, "volume": 29559.0}, {"date": "2022-08-01", "close": 34.1983, "volume": 28505.0}, {"date": "2022-08-02", "close": 35.3982, "volume": 31352.0}, {"date": "2022-08-03", "close": 37.4981, "volume": 21790.0}, {"date": "2022-08-04", "close": 37.6481, "volume": 14291.0}, {"date": "2022-08-05", "close": 37.7981, "volume": 22930.0}, {"date": "2022-08-08", "close": 39.448, "volume": 28331.0}, {"date": "2022-08-09", "close": 38.2481, "volume": 53576.0}, {"date": "2022-08-10", "close": 40.648, "volume": 27872.0}, {"date": "2022-08-11", "close": 41.5479, "volume": 30116.0}, {"date": "2022-08-12", "close": 45.4477, "volume": 24995.0}, {"date": "2022-08-15", "close": 47.5476, "volume": 32476.0}, {"date": "2022-08-16", "close": 47.2476, "volume": 29296.0}, {"date": "2022-08-17", "close": 46.6477, "volume": 23368.0}, {"date": "2022-08-18", "close": 43.4978, "volume": 24279.0}, {"date": "2022-08-19", "close": 39.148, "volume": 28809.0}, {"date": "2022-08-22", "close": 35.5482, "volume": 25698.0}, {"date": "2022-08-23", "close": 34.9483, "volume": 18856.0}, {"date": "2022-08-24", "close": 36.8982, "volume": 19561.0}, {"date": "2022-08-25", "close": 38.3981, "volume": 15866.0}, {"date": "2022-08-26", "close": 37.1981, "volume": 29151.0}, {"date": "2022-08-29", "close": 37.4981, "volume": 12841.0}, {"date": "2022-08-30", "close": 36.5982, "volume": 9998.0}, {"date": "2022-08-31", "close": 36.4482, "volume": 15563.0}, {"date": "2022-09-01", "close": 34.7983, "volume": 15994.0}, {"date": "2022-09-02", "close": 34.1983, "volume": 14851.0}, {"date": "2022-09-06", "close": 33.7483, "volume": 13821.0}, {"date": "2022-09-07", "close": 36.5982, "volume": 20111.0}, {"date": "2022-09-08", "close": 34.9483, "volume": 17008.0}, {"date": "2022-09-09", "close": 35.0982, "volume": 22903.0}, {"date": "2022-09-12", "close": 35.6982, "volume": 12527.0}, {"date": "2022-09-13", "close": 33.5983, "volume": 19282.0}, {"date": "2022-09-14", "close": 33.8983, "volume": 29270.0}, {"date": "2022-09-15", "close": 32.3984, "volume": 25542.0}, {"date": "2022-09-16", "close": 31.0484, "volume": 29712.0}, {"date": "2022-09-19", "close": 32.0984, "volume": 14466.0}, {"date": "2022-09-20", "close": 30.1485, "volume": 23689.0}, {"date": "2022-09-21", "close": 28.9486, "volume": 33912.0}, {"date": "2022-09-22", "close": 28.7986, "volume": 21886.0}, {"date": "2022-09-23", "close": 26.9987, "volume": 25513.0}, {"date": "2022-09-26", "close": 24.8988, "volume": 33324.0}, {"date": "2022-09-27", "close": 25.7987, "volume": 32267.0}, {"date": "2022-09-28", "close": 26.6987, "volume": 23240.0}, {"date": "2022-09-29", "close": 25.4987, "volume": 41654.0}, {"date": "2022-09-30", "close": 24.7488, "volume": 19500.0}, {"date": "2022-10-03", "close": 24.7488, "volume": 29746.0}, {"date": "2022-10-04", "close": 27.2986, "volume": 52620.0}, {"date": "2022-10-05", "close": 25.7987, "volume": 140639.0}, {"date": "2022-10-06", "close": 25.9487, "volume": 21038.0}, {"date": "2022-10-07", "close": 23.5488, "volume": 44616.0}, {"date": "2022-10-10", "close": 22.8739, "volume": 38980.0}, {"date": "2022-10-11", "close": 21.8239, "volume": 33947.0}, {"date": "2022-10-12", "close": 21.4489, "volume": 52504.0}, {"date": "2022-10-13", "close": 21.2989, "volume": 39639.0}, {"date": "2022-10-14", "close": 20.249, "volume": 19018.0}, {"date": "2022-10-17", "close": 20.549, "volume": 26006.0}, {"date": "2022-10-18", "close": 20.849, "volume": 31855.0}, {"date": "2022-10-19", "close": 19.349, "volume": 26830.0}, {"date": "2022-10-20", "close": 20.249, "volume": 31554.0}, {"date": "2022-10-21", "close": 19.949, "volume": 24447.0}, {"date": "2022-10-24", "close": 20.099, "volume": 18005.0}, {"date": "2022-10-25", "close": 21.2989, "volume": 21849.0}, {"date": "2022-10-26", "close": 20.9989, "volume": 15557.0}, {"date": "2022-10-27", "close": 22.3489, "volume": 22484.0}, {"date": "2022-10-28", "close": 21.7489, "volume": 13231.0}, {"date": "2022-10-31", "close": 22.1989, "volume": 8030.0}, {"date": "2022-11-01", "close": 22.1989, "volume": 9082.0}, {"date": "2022-11-02", "close": 20.549, "volume": 12810.0}, {"date": "2022-11-03", "close": 20.549, "volume": 9746.0}, {"date": "2022-11-04", "close": 20.399, "volume": 11795.0}, {"date": "2022-11-07", "close": 19.949, "volume": 9658.0}, {"date": "2022-11-08", "close": 20.099, "volume": 11006.0}, {"date": "2022-11-09", "close": 19.649, "volume": 15761.0}, {"date": "2022-11-10", "close": 20.699, "volume": 19980.0}, {"date": "2022-11-11", "close": 22.7989, "volume": 15378.0}, {"date": "2022-11-14", "close": 21.7489, "volume": 14186.0}, {"date": "2022-11-15", "close": 22.3489, "volume": 13404.0}, {"date": "2022-11-16", "close": 20.849, "volume": 10868.0}, {"date": "2022-11-17", "close": 19.799, "volume": 19099.0}, {"date": "2022-11-18", "close": 19.649, "volume": 9204.0}, {"date": "2022-11-21", "close": 19.499, "volume": 9135.0}, {"date": "2022-11-22", "close": 18.7491, "volume": 35334.0}, {"date": "2022-11-23", "close": 19.049, "volume": 12442.0}, {"date": "2022-11-25", "close": 19.049, "volume": 6407.0}, {"date": "2022-11-28", "close": 18.4491, "volume": 20606.0}, {"date": "2022-11-29", "close": 18.2991, "volume": 16788.0}, {"date": "2022-11-30", "close": 18.7491, "volume": 28727.0}, {"date": "2022-12-01", "close": 18.8991, "volume": 16230.0}, {"date": "2022-12-02", "close": 19.049, "volume": 12012.0}, {"date": "2022-12-05", "close": 20.699, "volume": 28511.0}, {"date": "2022-12-06", "close": 22.4989, "volume": 28264.0}, {"date": "2022-12-07", "close": 20.9989, "volume": 14421.0}, {"date": "2022-12-08", "close": 21.1489, "volume": 12434.0}, {"date": "2022-12-09", "close": 21.8989, "volume": 16260.0}, {"date": "2022-12-12", "close": 19.349, "volume": 33121.0}, {"date": "2022-12-13", "close": 19.049, "volume": 15125.0}, {"date": "2022-12-14", "close": 18.8991, "volume": 16809.0}, {"date": "2022-12-15", "close": 18.2991, "volume": 12144.0}, {"date": "2022-12-16", "close": 17.5491, "volume": 35559.0}, {"date": "2022-12-19", "close": 17.5491, "volume": 93691.0}, {"date": "2022-12-20", "close": 16.6492, "volume": 44669.0}, {"date": "2022-12-21", "close": 16.4992, "volume": 43803.0}, {"date": "2022-12-22", "close": 15.8992, "volume": 26087.0}, {"date": "2022-12-23", "close": 16.6492, "volume": 22117.0}, {"date": "2022-12-27", "close": 15.8992, "volume": 25212.0}, {"date": "2022-12-28", "close": 17.6991, "volume": 41429.0}, {"date": "2022-12-29", "close": 20.249, "volume": 57540.0}, {"date": "2022-12-30", "close": 22.9489, "volume": 130127.0}, {"date": "2023-01-03", "close": 27.2986, "volume": 68043.0}, {"date": "2023-01-04", "close": 29.9985, "volume": 62707.0}, {"date": "2023-01-05", "close": 35.9982, "volume": 77717.0}, {"date": "2023-01-06", "close": 32.6984, "volume": 69963.0}, {"date": "2023-01-09", "close": 34.9483, "volume": 58528.0}, {"date": "2023-01-10", "close": 35.5482, "volume": 27613.0}, {"date": "2023-01-11", "close": 36.4482, "volume": 49486.0}, {"date": "2023-01-12", "close": 39.148, "volume": 43633.0}, {"date": "2023-01-13", "close": 36.2982, "volume": 25493.0}, {"date": "2023-01-17", "close": 36.4482, "volume": 19815.0}, {"date": "2023-01-18", "close": 36.4482, "volume": 27322.0}, {"date": "2023-01-19", "close": 34.6483, "volume": 24468.0}, {"date": "2023-01-20", "close": 38.8481, "volume": 49497.0}, {"date": "2023-01-23", "close": 39.148, "volume": 37983.0}, {"date": "2023-01-24", "close": 37.0481, "volume": 36604.0}, {"date": "2023-01-25", "close": 40.348, "volume": 39882.0}, {"date": "2023-01-26", "close": 41.9229, "volume": 87783.0}, {"date": "2023-01-27", "close": 44.9977, "volume": 45126.0}, {"date": "2023-01-30", "close": 43.1978, "volume": 29671.0}, {"date": "2023-01-31", "close": 44.2478, "volume": 23857.0}, {"date": "2023-02-01", "close": 45.2977, "volume": 30318.0}, {"date": "2023-02-02", "close": 47.9976, "volume": 69007.0}, {"date": "2023-02-03", "close": 46.0477, "volume": 23713.0}, {"date": "2023-02-06", "close": 48.1476, "volume": 16240.0}, {"date": "2023-02-07", "close": 45.8977, "volume": 42058.0}, {"date": "2023-02-08", "close": 46.1227, "volume": 15348.0}, {"date": "2023-02-09", "close": 44.9977, "volume": 36059.0}, {"date": "2023-02-10", "close": 49.0475, "volume": 63274.0}, {"date": "2023-02-13", "close": 51.4474, "volume": 34061.0}, {"date": "2023-02-14", "close": 50.9975, "volume": 23708.0}, {"date": "2023-02-15", "close": 52.4974, "volume": 26877.0}, {"date": "2023-02-16", "close": 51.1474, "volume": 26224.0}, {"date": "2023-02-17", "close": 49.0475, "volume": 21539.0}, {"date": "2023-02-21", "close": 46.4977, "volume": 37756.0}, {"date": "2023-02-22", "close": 46.3477, "volume": 22548.0}, {"date": "2023-02-23", "close": 46.4977, "volume": 13347.0}, {"date": "2023-02-24", "close": 46.4977, "volume": 11059.0}, {"date": "2023-02-27", "close": 46.3477, "volume": 15271.0}, {"date": "2023-02-28", "close": 45.4477, "volume": 9131.0}, {"date": "2023-03-01", "close": 47.0976, "volume": 17269.0}, {"date": "2023-03-02", "close": 48.5976, "volume": 11927.0}, {"date": "2023-03-03", "close": 50.5475, "volume": 21768.0}, {"date": "2023-03-06", "close": 52.0474, "volume": 49845.0}, {"date": "2023-03-07", "close": 54.5973, "volume": 32656.0}, {"date": "2023-03-08", "close": 55.4972, "volume": 21287.0}, {"date": "2023-03-09", "close": 53.6973, "volume": 24176.0}, {"date": "2023-03-10", "close": 48.5976, "volume": 41850.0}, {"date": "2023-03-13", "close": 42.5229, "volume": 38693.0}, {"date": "2023-03-14", "close": 40.048, "volume": 40669.0}, {"date": "2023-03-15", "close": 37.0481, "volume": 37467.0}, {"date": "2023-03-16", "close": 39.598, "volume": 35534.0}, {"date": "2023-03-17", "close": 35.3982, "volume": 36786.0}, {"date": "2023-03-20", "close": 31.4984, "volume": 51080.0}, {"date": "2023-03-21", "close": 33.5983, "volume": 29363.0}, {"date": "2023-03-22", "close": 32.7734, "volume": 17713.0}, {"date": "2023-03-23", "close": 32.2484, "volume": 17510.0}, {"date": "2023-03-24", "close": 32.2484, "volume": 17150.0}, {"date": "2023-03-27", "close": 33.7483, "volume": 16036.0}, {"date": "2023-03-28", "close": 34.1983, "volume": 15826.0}, {"date": "2023-03-29", "close": 35.3232, "volume": 6203.0}, {"date": "2023-03-30", "close": 34.9483, "volume": 10289.0}, {"date": "2023-03-31", "close": 35.5482, "volume": 10693.0}, {"date": "2023-04-03", "close": 34.1983, "volume": 18211.0}, {"date": "2023-04-04", "close": 33.8983, "volume": 5231.0}, {"date": "2023-04-05", "close": 32.9984, "volume": 19276.0}, {"date": "2023-04-06", "close": 34.0483, "volume": 11898.0}, {"date": "2023-04-10", "close": 35.3982, "volume": 10651.0}, {"date": "2023-04-11", "close": 35.8482, "volume": 7022.0}, {"date": "2023-04-12", "close": 34.1983, "volume": 12968.0}, {"date": "2023-04-13", "close": 34.3483, "volume": 12144.0}, {"date": "2023-04-14", "close": 33.5983, "volume": 13552.0}, {"date": "2023-04-17", "close": 33.0733, "volume": 8483.0}, {"date": "2023-04-18", "close": 31.7984, "volume": 13653.0}, {"date": "2023-04-19", "close": 33.4483, "volume": 8482.0}, {"date": "2023-04-20", "close": 32.5484, "volume": 7561.0}, {"date": "2023-04-21", "close": 32.6984, "volume": 10778.0}, {"date": "2023-04-24", "close": 31.7984, "volume": 7973.0}, {"date": "2023-04-25", "close": 30.4485, "volume": 16750.0}, {"date": "2023-04-26", "close": 30.5985, "volume": 8182.0}, {"date": "2023-04-27", "close": 29.9985, "volume": 8683.0}, {"date": "2023-04-28", "close": 31.6484, "volume": 15090.0}, {"date": "2023-05-01", "close": 33.8983, "volume": 20457.0}, {"date": "2023-05-02", "close": 31.0484, "volume": 50918.0}, {"date": "2023-05-03", "close": 31.0484, "volume": 18207.0}, {"date": "2023-05-04", "close": 28.6486, "volume": 19674.0}, {"date": "2023-05-05", "close": 29.9985, "volume": 19938.0}, {"date": "2023-05-08", "close": 30.1485, "volume": 12399.0}, {"date": "2023-05-09", "close": 30.8985, "volume": 13510.0}, {"date": "2023-05-10", "close": 22.4989, "volume": 145847.0}, {"date": "2023-05-11", "close": 21.2989, "volume": 46102.0}, {"date": "2023-05-12", "close": 22.4989, "volume": 35927.0}, {"date": "2023-05-15", "close": 25.3487, "volume": 61469.0}, {"date": "2023-05-16", "close": 24.8988, "volume": 17518.0}, {"date": "2023-05-17", "close": 28.0486, "volume": 38332.0}, {"date": "2023-05-18", "close": 27.7486, "volume": 17717.0}, {"date": "2023-05-19", "close": 26.8487, "volume": 15638.0}, {"date": "2023-05-22", "close": 26.8487, "volume": 6315.0}, {"date": "2023-05-23", "close": 26.3987, "volume": 8861.0}, {"date": "2023-05-24", "close": 26.0987, "volume": 9055.0}, {"date": "2023-05-25", "close": 25.3487, "volume": 14778.0}, {"date": "2023-05-26", "close": 25.1987, "volume": 7086.0}, {"date": "2023-05-30", "close": 24.4488, "volume": 25555.0}, {"date": "2023-05-31", "close": 24.5988, "volume": 17723.0}, {"date": "2023-06-01", "close": 24.8988, "volume": 9187.0}, {"date": "2023-06-02", "close": 26.1737, "volume": 16432.0}, {"date": "2023-06-05", "close": 26.5487, "volume": 13265.0}, {"date": "2023-06-06", "close": 27.4486, "volume": 13541.0}, {"date": "2023-06-07", "close": 26.9987, "volume": 19867.0}, {"date": "2023-06-08", "close": 27.1486, "volume": 7719.0}, {"date": "2023-06-09", "close": 26.8487, "volume": 6279.0}, {"date": "2023-06-12", "close": 29.6985, "volume": 42228.0}, {"date": "2023-06-13", "close": 33.7483, "volume": 40176.0}, {"date": "2023-06-14", "close": 33.1483, "volume": 37630.0}, {"date": "2023-06-15", "close": 36.1482, "volume": 39712.0}, {"date": "2023-06-16", "close": 38.5481, "volume": 37852.0}, {"date": "2023-06-20", "close": 35.5482, "volume": 26234.0}, {"date": "2023-06-21", "close": 36.7482, "volume": 13097.0}, {"date": "2023-06-22", "close": 36.2982, "volume": 23585.0}, {"date": "2023-06-23", "close": 33.5983, "volume": 47395.0}, {"date": "2023-06-26", "close": 32.7734, "volume": 7544.0}, {"date": "2023-06-27", "close": 36.2232, "volume": 18393.0}, {"date": "2023-06-28", "close": 35.6982, "volume": 11935.0}, {"date": "2023-06-29", "close": 37.6481, "volume": 20807.0}, {"date": "2023-06-30", "close": 38.2481, "volume": 26855.0}, {"date": "2023-07-03", "close": 40.048, "volume": 15901.0}, {"date": "2023-07-05", "close": 38.2481, "volume": 36597.0}, {"date": "2023-07-06", "close": 37.2731, "volume": 23984.0}, {"date": "2023-07-07", "close": 38.6981, "volume": 17865.0}, {"date": "2023-07-10", "close": 38.6981, "volume": 13194.0}, {"date": "2023-07-11", "close": 38.8481, "volume": 22044.0}, {"date": "2023-07-12", "close": 36.2982, "volume": 21730.0}, {"date": "2023-07-13", "close": 35.2482, "volume": 17547.0}, {"date": "2023-07-14", "close": 33.2983, "volume": 16198.0}, {"date": "2023-07-17", "close": 32.2484, "volume": 16360.0}, {"date": "2023-07-18", "close": 32.9984, "volume": 17133.0}, {"date": "2023-07-19", "close": 32.2484, "volume": 16760.0}, {"date": "2023-07-20", "close": 31.9484, "volume": 17305.0}, {"date": "2023-07-21", "close": 31.9484, "volume": 15824.0}, {"date": "2023-07-24", "close": 33.8233, "volume": 17945.0}, {"date": "2023-07-25", "close": 33.4483, "volume": 20502.0}, {"date": "2023-07-26", "close": 33.7483, "volume": 10826.0}, {"date": "2023-07-27", "close": 32.1734, "volume": 17687.0}, {"date": "2023-07-28", "close": 33.8233, "volume": 12330.0}, {"date": "2023-07-31", "close": 33.5983, "volume": 8443.0}, {"date": "2023-08-01", "close": 33.1483, "volume": 15601.0}, {"date": "2023-08-02", "close": 32.9984, "volume": 11428.0}, {"date": "2023-08-03", "close": 30.8985, "volume": 13799.0}, {"date": "2023-08-04", "close": 29.9985, "volume": 13282.0}, {"date": "2023-08-07", "close": 29.8485, "volume": 9795.0}, {"date": "2023-08-08", "close": 30.2985, "volume": 14743.0}, {"date": "2023-08-09", "close": 28.7986, "volume": 20391.0}, {"date": "2023-08-10", "close": 26.8487, "volume": 142659.0}, {"date": "2023-08-11", "close": 26.6987, "volume": 28507.0}, {"date": "2023-08-14", "close": 26.8487, "volume": 19567.0}, {"date": "2023-08-15", "close": 25.6487, "volume": 16205.0}, {"date": "2023-08-16", "close": 26.1737, "volume": 14027.0}, {"date": "2023-08-17", "close": 24.4488, "volume": 15444.0}, {"date": "2023-08-18", "close": 23.6988, "volume": 17190.0}, {"date": "2023-08-21", "close": 23.2488, "volume": 15715.0}, {"date": "2023-08-22", "close": 22.7989, "volume": 11812.0}, {"date": "2023-08-23", "close": 22.9489, "volume": 7726.0}, {"date": "2023-08-24", "close": 21.5989, "volume": 16167.0}, {"date": "2023-08-25", "close": 22.0489, "volume": 14289.0}, {"date": "2023-08-28", "close": 22.4989, "volume": 6457.0}, {"date": "2023-08-29", "close": 22.0489, "volume": 9647.0}, {"date": "2023-08-30", "close": 21.1489, "volume": 15024.0}, {"date": "2023-08-31", "close": 20.549, "volume": 7889.0}, {"date": "2023-09-01", "close": 20.9989, "volume": 7030.0}, {"date": "2023-09-05", "close": 20.099, "volume": 19342.0}, {"date": "2023-09-06", "close": 19.649, "volume": 10553.0}, {"date": "2023-09-07", "close": 19.349, "volume": 19513.0}, {"date": "2023-09-08", "close": 18.8991, "volume": 8754.0}, {"date": "2023-09-11", "close": 18.5991, "volume": 18142.0}, {"date": "2023-09-12", "close": 18.7491, "volume": 13769.0}, {"date": "2023-09-13", "close": 17.9991, "volume": 15336.0}, {"date": "2023-09-14", "close": 19.349, "volume": 12334.0}, {"date": "2023-09-15", "close": 18.4491, "volume": 17097.0}, {"date": "2023-09-18", "close": 17.3241, "volume": 23319.0}, {"date": "2023-09-19", "close": 17.8491, "volume": 12928.0}, {"date": "2023-09-20", "close": 16.9492, "volume": 14989.0}, {"date": "2023-09-21", "close": 16.0492, "volume": 55561.0}, {"date": "2023-09-22", "close": 14.5868, "volume": 60063.0}, {"date": "2023-09-25", "close": 13.2158, "volume": 41755.0}, {"date": "2023-09-26", "close": 13.3583, "volume": 33688.0}, {"date": "2023-09-27", "close": 12.8259, "volume": 21296.0}, {"date": "2023-09-28", "close": 13.5428, "volume": 37740.0}, {"date": "2023-09-29", "close": 12.8844, "volume": 23631.0}, {"date": "2023-10-02", "close": 12.9444, "volume": 30924.0}, {"date": "2023-10-03", "close": 12.6594, "volume": 18581.0}, {"date": "2023-10-04", "close": 13.2938, "volume": 12782.0}, {"date": "2023-10-05", "close": 12.5994, "volume": 11370.0}, {"date": "2023-10-06", "close": 12.7119, "volume": 8112.0}, {"date": "2023-10-09", "close": 12.3144, "volume": 20975.0}, {"date": "2023-10-10", "close": 13.0478, "volume": 13919.0}, {"date": "2023-10-11", "close": 13.0538, "volume": 10328.0}, {"date": "2023-10-12", "close": 12.7254, "volume": 8938.0}, {"date": "2023-10-13", "close": 12.2034, "volume": 10085.0}, {"date": "2023-10-16", "close": 11.8044, "volume": 21053.0}, {"date": "2023-10-17", "close": 11.8944, "volume": 16676.0}, {"date": "2023-10-18", "close": 11.7489, "volume": 8831.0}, {"date": "2023-10-19", "close": 11.0124, "volume": 26983.0}, {"date": "2023-10-20", "close": 10.237, "volume": 19151.0}, {"date": "2023-10-23", "close": 9.7795, "volume": 16787.0}, {"date": "2023-10-24", "close": 9.3295, "volume": 25091.0}, {"date": "2023-10-25", "close": 8.9696, "volume": 14400.0}, {"date": "2023-10-26", "close": 8.3996, "volume": 25575.0}, {"date": "2023-10-27", "close": 8.2496, "volume": 15694.0}, {"date": "2023-10-30", "close": 8.2646, "volume": 16565.0}, {"date": "2023-10-31", "close": 7.2581, "volume": 74388.0}, {"date": "2023-11-01", "close": 6.8082, "volume": 43328.0}, {"date": "2023-11-02", "close": 7.3496, "volume": 26648.0}, {"date": "2023-11-03", "close": 9.6235, "volume": 55430.0}, {"date": "2023-11-06", "close": 9.1735, "volume": 17896.0}, {"date": "2023-11-07", "close": 8.1581, "volume": 21727.0}, {"date": "2023-11-08", "close": 7.4846, "volume": 18651.0}, {"date": "2023-11-09", "close": 6.5997, "volume": 50706.0}, {"date": "2023-11-10", "close": 6.9762, "volume": 17828.0}, {"date": "2023-11-13", "close": 7.7081, "volume": 24223.0}, {"date": "2023-11-14", "close": 8.5496, "volume": 39642.0}, {"date": "2023-11-15", "close": 9.976, "volume": 55040.0}, {"date": "2023-11-16", "close": 8.9156, "volume": 16231.0}, {"date": "2023-11-17", "close": 9.7495, "volume": 30092.0}, {"date": "2023-11-20", "close": 9.9055, "volume": 11923.0}, {"date": "2023-11-21", "close": 10.3165, "volume": 13817.0}, {"date": "2023-11-22", "close": 10.4995, "volume": 15886.0}, {"date": "2023-11-24", "close": 11.7024, "volume": 21468.0}, {"date": "2023-11-27", "close": 11.2494, "volume": 21544.0}, {"date": "2023-11-28", "close": 10.3465, "volume": 26859.0}, {"date": "2023-11-29", "close": 10.948, "volume": 9117.0}, {"date": "2023-11-30", "close": 10.7995, "volume": 8784.0}, {"date": "2023-12-01", "close": 11.6994, "volume": 17405.0}, {"date": "2023-12-04", "close": 14.8493, "volume": 82648.0}, {"date": "2023-12-05", "close": 14.6753, "volume": 15949.0}, {"date": "2023-12-06", "close": 17.3991, "volume": 107217.0}, {"date": "2023-12-07", "close": 18.5991, "volume": 62706.0}, {"date": "2023-12-08", "close": 17.5491, "volume": 35654.0}, {"date": "2023-12-11", "close": 17.2491, "volume": 36786.0}, {"date": "2023-12-12", "close": 17.5491, "volume": 16715.0}, {"date": "2023-12-13", "close": 16.9492, "volume": 35059.0}, {"date": "2023-12-14", "close": 15.2992, "volume": 60320.0}, {"date": "2023-12-15", "close": 14.6243, "volume": 31219.0}, {"date": "2023-12-18", "close": 12.5994, "volume": 40218.0}, {"date": "2023-12-19", "close": 14.2493, "volume": 24916.0}, {"date": "2023-12-20", "close": 14.3573, "volume": 16714.0}, {"date": "2023-12-21", "close": 14.9993, "volume": 21911.0}, {"date": "2023-12-22", "close": 15.1492, "volume": 17173.0}, {"date": "2023-12-26", "close": 15.2992, "volume": 16774.0}, {"date": "2023-12-27", "close": 17.0991, "volume": 43697.0}, {"date": "2023-12-28", "close": 16.3492, "volume": 20705.0}, {"date": "2023-12-29", "close": 15.1492, "volume": 32338.0}, {"date": "2024-01-02", "close": 14.6993, "volume": 22851.0}, {"date": "2024-01-03", "close": 13.3493, "volume": 29863.0}, {"date": "2024-01-04", "close": 13.3733, "volume": 16356.0}, {"date": "2024-01-05", "close": 14.3993, "volume": 32690.0}, {"date": "2024-01-08", "close": 14.9993, "volume": 18897.0}, {"date": "2024-01-09", "close": 14.7743, "volume": 13079.0}, {"date": "2024-01-10", "close": 12.7479, "volume": 44825.0}, {"date": "2024-01-11", "close": 13.0958, "volume": 29196.0}, {"date": "2024-01-12", "close": 13.1348, "volume": 14799.0}, {"date": "2024-01-16", "close": 11.1159, "volume": 47045.0}, {"date": "2024-01-17", "close": 9.2995, "volume": 47004.0}, {"date": "2024-01-18", "close": 9.601, "volume": 503079.0}, {"date": "2024-01-19", "close": 14.3993, "volume": 4168588.0}, {"date": "2024-01-22", "close": 17.3991, "volume": 374949.0}, {"date": "2024-01-23", "close": 17.2491, "volume": 191018.0}, {"date": "2024-01-24", "close": 16.6492, "volume": 75485.0}, {"date": "2024-01-25", "close": 16.0492, "volume": 60313.0}, {"date": "2024-01-26", "close": 14.8478, "volume": 83746.0}, {"date": "2024-01-29", "close": 14.9588, "volume": 24530.0}, {"date": "2024-01-30", "close": 13.9493, "volume": 36685.0}, {"date": "2024-01-31", "close": 13.6703, "volume": 27138.0}, {"date": "2024-02-01", "close": 13.4228, "volume": 57841.0}, {"date": "2024-02-02", "close": 13.7588, "volume": 13336.0}, {"date": "2024-02-05", "close": 14.2388, "volume": 27573.0}, {"date": "2024-02-06", "close": 14.6318, "volume": 18000.0}, {"date": "2024-02-07", "close": 14.4188, "volume": 20715.0}, {"date": "2024-02-08", "close": 14.1893, "volume": 10487.0}, {"date": "2024-02-09", "close": 14.2898, "volume": 18158.0}, {"date": "2024-02-12", "close": 14.1848, "volume": 19399.0}, {"date": "2024-02-13", "close": 13.6493, "volume": 11638.0}, {"date": "2024-02-14", "close": 13.9448, "volume": 14799.0}, {"date": "2024-02-15", "close": 14.4443, "volume": 9249.0}, {"date": "2024-02-16", "close": 14.9993, "volume": 42706.0}, {"date": "2024-02-20", "close": 14.5103, "volume": 8272.0}, {"date": "2024-02-21", "close": 14.5058, "volume": 14399.0}, {"date": "2024-02-22", "close": 13.8953, "volume": 13244.0}, {"date": "2024-02-23", "close": 13.9103, "volume": 13125.0}, {"date": "2024-02-26", "close": 13.9403, "volume": 10141.0}, {"date": "2024-02-27", "close": 13.4678, "volume": 13571.0}, {"date": "2024-02-28", "close": 13.4993, "volume": 14434.0}, {"date": "2024-02-29", "close": 13.4048, "volume": 19697.0}, {"date": "2024-03-01", "close": 14.1863, "volume": 44775.0}, {"date": "2024-03-04", "close": 13.8443, "volume": 8696.0}, {"date": "2024-03-05", "close": 13.5833, "volume": 22176.0}, {"date": "2024-03-06", "close": 13.1843, "volume": 17192.0}, {"date": "2024-03-07", "close": 13.0493, "volume": 17454.0}, {"date": "2024-03-08", "close": 13.1708, "volume": 17530.0}, {"date": "2024-03-11", "close": 13.0193, "volume": 9446.0}, {"date": "2024-03-12", "close": 12.1029, "volume": 41531.0}, {"date": "2024-03-13", "close": 12.4839, "volume": 13268.0}, {"date": "2024-03-14", "close": 11.9169, "volume": 16852.0}, {"date": "2024-03-15", "close": 11.8779, "volume": 6381.0}, {"date": "2024-03-18", "close": 11.5644, "volume": 10522.0}, {"date": "2024-03-19", "close": 11.7744, "volume": 15846.0}, {"date": "2024-03-20", "close": 12.4974, "volume": 6095.0}, {"date": "2024-03-21", "close": 12.8844, "volume": 12213.0}, {"date": "2024-03-22", "close": 12.8799, "volume": 3813.0}, {"date": "2024-03-25", "close": 12.9339, "volume": 7649.0}, {"date": "2024-03-26", "close": 13.0073, "volume": 5618.0}, {"date": "2024-03-27", "close": 13.0958, "volume": 14298.0}, {"date": "2024-03-28", "close": 13.1933, "volume": 6076.0}, {"date": "2024-04-01", "close": 12.0744, "volume": 25208.0}, {"date": "2024-04-02", "close": 12.3159, "volume": 6313.0}, {"date": "2024-04-03", "close": 12.1494, "volume": 4069.0}, {"date": "2024-04-04", "close": 12.1344, "volume": 12824.0}, {"date": "2024-04-05", "close": 12.8994, "volume": 18054.0}, {"date": "2024-04-08", "close": 13.1843, "volume": 4037.0}, {"date": "2024-04-09", "close": 12.6819, "volume": 7378.0}, {"date": "2024-04-10", "close": 12.2544, "volume": 10745.0}, {"date": "2024-04-11", "close": 12.4479, "volume": 3755.0}, {"date": "2024-04-12", "close": 12.2994, "volume": 6858.0}, {"date": "2024-04-15", "close": 12.0819, "volume": 5387.0}, {"date": "2024-04-16", "close": 11.9994, "volume": 6719.0}, {"date": "2024-04-17", "close": 12.1119, "volume": 5876.0}, {"date": "2024-04-18", "close": 12.8994, "volume": 13160.0}, {"date": "2024-04-19", "close": 12.6759, "volume": 3801.0}, {"date": "2024-04-22", "close": 12.7794, "volume": 9650.0}, {"date": "2024-04-23", "close": 13.5143, "volume": 15122.0}, {"date": "2024-04-24", "close": 13.5023, "volume": 8784.0}, {"date": "2024-04-25", "close": 13.9268, "volume": 17395.0}, {"date": "2024-04-26", "close": 13.7978, "volume": 5950.0}, {"date": "2024-04-29", "close": 13.9658, "volume": 12219.0}, {"date": "2024-04-30", "close": 13.7963, "volume": 5917.0}, {"date": "2024-05-01", "close": 13.5053, "volume": 3515.0}, {"date": "2024-05-02", "close": 13.5473, "volume": 7232.0}, {"date": "2024-05-03", "close": 13.3493, "volume": 32190.0}, {"date": "2024-05-06", "close": 13.7978, "volume": 13864.0}, {"date": "2024-05-07", "close": 12.9624, "volume": 10779.0}, {"date": "2024-05-08", "close": 13.4993, "volume": 7078.0}, {"date": "2024-05-09", "close": 14.1728, "volume": 17989.0}, {"date": "2024-05-10", "close": 13.8233, "volume": 8424.0}, {"date": "2024-05-13", "close": 13.4903, "volume": 9854.0}, {"date": "2024-05-14", "close": 13.8008, "volume": 17655.0}, {"date": "2024-05-15", "close": 13.6223, "volume": 17175.0}, {"date": "2024-05-16", "close": 13.4858, "volume": 5636.0}, {"date": "2024-05-17", "close": 13.0508, "volume": 8277.0}, {"date": "2024-05-20", "close": 16.4992, "volume": 226946.0}, {"date": "2024-05-21", "close": 18.5991, "volume": 144821.0}, {"date": "2024-05-22", "close": 17.6991, "volume": 38766.0}, {"date": "2024-05-23", "close": 17.2491, "volume": 20163.0}, {"date": "2024-05-24", "close": 17.8491, "volume": 14714.0}, {"date": "2024-05-28", "close": 16.9492, "volume": 11156.0}, {"date": "2024-05-29", "close": 17.2491, "volume": 12180.0}, {"date": "2024-05-30", "close": 17.2491, "volume": 8585.0}, {"date": "2024-05-31", "close": 18.2991, "volume": 24875.0}, {"date": "2024-06-03", "close": 20.399, "volume": 67777.0}, {"date": "2024-06-04", "close": 21.4489, "volume": 29878.0}, {"date": "2024-06-05", "close": 21.1489, "volume": 13915.0}, {"date": "2024-06-06", "close": 20.099, "volume": 16569.0}, {"date": "2024-06-07", "close": 20.174, "volume": 20479.0}, {"date": "2024-06-10", "close": 20.099, "volume": 9905.0}, {"date": "2024-06-11", "close": 18.8991, "volume": 11430.0}, {"date": "2024-06-12", "close": 18.4491, "volume": 6507.0}, {"date": "2024-06-13", "close": 17.6991, "volume": 15241.0}, {"date": "2024-06-14", "close": 16.4992, "volume": 14645.0}, {"date": "2024-06-17", "close": 16.9492, "volume": 7740.0}, {"date": "2024-06-18", "close": 23.6988, "volume": 313407.0}, {"date": "2024-06-20", "close": 24.2988, "volume": 107729.0}, {"date": "2024-06-21", "close": 26.8487, "volume": 64256.0}, {"date": "2024-06-24", "close": 25.1987, "volume": 45390.0}, {"date": "2024-06-25", "close": 26.0987, "volume": 22688.0}, {"date": "2024-06-26", "close": 25.9487, "volume": 16296.0}, {"date": "2024-06-27", "close": 25.9487, "volume": 23769.0}, {"date": "2024-06-28", "close": 25.6487, "volume": 16613.0}, {"date": "2024-07-01", "close": 23.5488, "volume": 41067.0}, {"date": "2024-07-02", "close": 20.549, "volume": 44381.0}, {"date": "2024-07-03", "close": 23.8488, "volume": 42856.0}, {"date": "2024-07-05", "close": 22.3489, "volume": 24652.0}, {"date": "2024-07-08", "close": 23.3988, "volume": 14143.0}, {"date": "2024-07-09", "close": 23.3988, "volume": 6415.0}, {"date": "2024-07-10", "close": 24.2988, "volume": 10111.0}, {"date": "2024-07-11", "close": 23.8488, "volume": 15505.0}, {"date": "2024-07-12", "close": 23.8488, "volume": 8764.0}, {"date": "2024-07-15", "close": 24.4488, "volume": 10318.0}, {"date": "2024-07-16", "close": 26.3987, "volume": 28162.0}, {"date": "2024-07-17", "close": 26.5487, "volume": 32634.0}, {"date": "2024-07-18", "close": 25.3487, "volume": 15730.0}, {"date": "2024-07-19", "close": 25.7237, "volume": 8069.0}, {"date": "2024-07-22", "close": 25.2737, "volume": 10659.0}, {"date": "2024-07-23", "close": 24.3738, "volume": 7974.0}, {"date": "2024-07-24", "close": 23.4738, "volume": 11769.0}, {"date": "2024-07-25", "close": 23.5488, "volume": 6926.0}, {"date": "2024-07-26", "close": 23.6238, "volume": 7273.0}, {"date": "2024-07-29", "close": 23.3988, "volume": 9221.0}, {"date": "2024-07-30", "close": 23.6988, "volume": 5593.0}, {"date": "2024-07-31", "close": 23.5488, "volume": 7677.0}, {"date": "2024-08-01", "close": 23.3988, "volume": 21964.0}, {"date": "2024-08-02", "close": 21.4489, "volume": 20669.0}, {"date": "2024-08-05", "close": 19.949, "volume": 32738.0}, {"date": "2024-08-06", "close": 18.8991, "volume": 22944.0}, {"date": "2024-08-07", "close": 20.849, "volume": 21024.0}, {"date": "2024-08-08", "close": 19.874, "volume": 12239.0}, {"date": "2024-08-09", "close": 19.499, "volume": 13029.0}, {"date": "2024-08-12", "close": 18.7491, "volume": 23449.0}, {"date": "2024-08-13", "close": 18.8991, "volume": 10646.0}, {"date": "2024-08-14", "close": 18.8241, "volume": 6032.0}, {"date": "2024-08-15", "close": 19.499, "volume": 17478.0}, {"date": "2024-08-16", "close": 19.874, "volume": 10028.0}, {"date": "2024-08-19", "close": 19.3475, "volume": 14202.0}, {"date": "2024-08-20", "close": 19.049, "volume": 13357.0}, {"date": "2024-08-21", "close": 19.049, "volume": 13978.0}, {"date": "2024-08-22", "close": 18.1491, "volume": 7246.0}, {"date": "2024-08-23", "close": 19.049, "volume": 6018.0}, {"date": "2024-08-26", "close": 19.574, "volume": 7376.0}, {"date": "2024-08-27", "close": 19.424, "volume": 5404.0}, {"date": "2024-08-28", "close": 18.8991, "volume": 8357.0}, {"date": "2024-08-29", "close": 18.9741, "volume": 5042.0}, {"date": "2024-08-30", "close": 18.4491, "volume": 4873.0}, {"date": "2024-09-03", "close": 18.5991, "volume": 3328.0}, {"date": "2024-09-04", "close": 17.8491, "volume": 13091.0}, {"date": "2024-09-05", "close": 17.5491, "volume": 10704.0}, {"date": "2024-09-06", "close": 17.5491, "volume": 5116.0}, {"date": "2024-09-09", "close": 16.8742, "volume": 9651.0}, {"date": "2024-09-10", "close": 17.0991, "volume": 7462.0}, {"date": "2024-09-11", "close": 16.9492, "volume": 2313.0}, {"date": "2024-09-12", "close": 18.8991, "volume": 13090.0}, {"date": "2024-09-13", "close": 18.8991, "volume": 9733.0}, {"date": "2024-09-16", "close": 18.8241, "volume": 6492.0}, {"date": "2024-09-17", "close": 18.7491, "volume": 5326.0}, {"date": "2024-09-18", "close": 18.8991, "volume": 10570.0}, {"date": "2024-09-19", "close": 18.3741, "volume": 14306.0}, {"date": "2024-09-20", "close": 17.2491, "volume": 14826.0}, {"date": "2024-09-23", "close": 17.2491, "volume": 8611.0}, {"date": "2024-09-24", "close": 17.5491, "volume": 28197.0}, {"date": "2024-09-25", "close": 16.9492, "volume": 17863.0}, {"date": "2024-09-26", "close": 17.9991, "volume": 15123.0}, {"date": "2024-09-27", "close": 17.6991, "volume": 7900.0}, {"date": "2024-09-30", "close": 18.1491, "volume": 9028.0}, {"date": "2024-10-01", "close": 17.0991, "volume": 5484.0}, {"date": "2024-10-02", "close": 17.8491, "volume": 7515.0}, {"date": "2024-10-03", "close": 17.3991, "volume": 8218.0}, {"date": "2024-10-04", "close": 17.6991, "volume": 6004.0}, {"date": "2024-10-07", "close": 17.9991, "volume": 8704.0}, {"date": "2024-10-08", "close": 18.1491, "volume": 17742.0}, {"date": "2024-10-09", "close": 17.9991, "volume": 7529.0}, {"date": "2024-10-10", "close": 17.9241, "volume": 9259.0}, {"date": "2024-10-11", "close": 17.5491, "volume": 4834.0}, {"date": "2024-10-14", "close": 17.6991, "volume": 6495.0}, {"date": "2024-10-15", "close": 17.3991, "volume": 24275.0}, {"date": "2024-10-16", "close": 15.6742, "volume": 58286.0}, {"date": "2024-10-17", "close": 12.9744, "volume": 105667.0}, {"date": "2024-10-18", "close": 13.6343, "volume": 51092.0}, {"date": "2024-10-21", "close": 14.0978, "volume": 14758.0}, {"date": "2024-10-22", "close": 14.0993, "volume": 32075.0}, {"date": "2024-10-23", "close": 14.0243, "volume": 13035.0}, {"date": "2024-10-24", "close": 13.4828, "volume": 17003.0}, {"date": "2024-10-25", "close": 13.3298, "volume": 10730.0}, {"date": "2024-10-28", "close": 13.7948, "volume": 10123.0}, {"date": "2024-10-29", "close": 14.0783, "volume": 12526.0}, {"date": "2024-10-30", "close": 13.6658, "volume": 3913.0}, {"date": "2024-10-31", "close": 13.7393, "volume": 4958.0}, {"date": "2024-11-01", "close": 13.7963, "volume": 5980.0}, {"date": "2024-11-04", "close": 13.2263, "volume": 11793.0}, {"date": "2024-11-05", "close": 13.2743, "volume": 7031.0}, {"date": "2024-11-06", "close": 13.4468, "volume": 19755.0}, {"date": "2024-11-07", "close": 13.1513, "volume": 15965.0}, {"date": "2024-11-08", "close": 13.7993, "volume": 19060.0}, {"date": "2024-11-11", "close": 14.1008, "volume": 18219.0}, {"date": "2024-11-12", "close": 14.0933, "volume": 10509.0}, {"date": "2024-11-13", "close": 13.1993, "volume": 22173.0}, {"date": "2024-11-14", "close": 13.1633, "volume": 14833.0}, {"date": "2024-11-15", "close": 12.8454, "volume": 20418.0}, {"date": "2024-11-18", "close": 12.7494, "volume": 12843.0}, {"date": "2024-11-19", "close": 12.9759, "volume": 7839.0}, {"date": "2024-11-20", "close": 12.9144, "volume": 7596.0}, {"date": "2024-11-21", "close": 12.9744, "volume": 8645.0}, {"date": "2024-11-22", "close": 13.0553, "volume": 7997.0}, {"date": "2024-11-25", "close": 14.6603, "volume": 31557.0}, {"date": "2024-11-26", "close": 15.2992, "volume": 22262.0}, {"date": "2024-11-27", "close": 16.7992, "volume": 43329.0}, {"date": "2024-11-29", "close": 16.1992, "volume": 8159.0}, {"date": "2024-12-02", "close": 15.4492, "volume": 25883.0}, {"date": "2024-12-03", "close": 15.2992, "volume": 9687.0}, {"date": "2024-12-04", "close": 14.9993, "volume": 10376.0}, {"date": "2024-12-05", "close": 15.4492, "volume": 27493.0}, {"date": "2024-12-06", "close": 15.7492, "volume": 23864.0}, {"date": "2024-12-09", "close": 16.1992, "volume": 13583.0}, {"date": "2024-12-10", "close": 15.7492, "volume": 7127.0}, {"date": "2024-12-11", "close": 15.8992, "volume": 13144.0}, {"date": "2024-12-12", "close": 15.8992, "volume": 5073.0}, {"date": "2024-12-13", "close": 16.0492, "volume": 8212.0}, {"date": "2024-12-16", "close": 17.6991, "volume": 31308.0}, {"date": "2024-12-17", "close": 17.9991, "volume": 16349.0}, {"date": "2024-12-18", "close": 16.3492, "volume": 20515.0}, {"date": "2024-12-19", "close": 16.9492, "volume": 8981.0}, {"date": "2024-12-20", "close": 16.9492, "volume": 11270.0}, {"date": "2024-12-23", "close": 17.3991, "volume": 6140.0}, {"date": "2024-12-24", "close": 17.0991, "volume": 5861.0}, {"date": "2024-12-26", "close": 19.874, "volume": 46896.0}, {"date": "2024-12-27", "close": 19.649, "volume": 19735.0}, {"date": "2024-12-30", "close": 18.7491, "volume": 22438.0}, {"date": "2024-12-31", "close": 17.3991, "volume": 20900.0}, {"date": "2025-01-02", "close": 19.049, "volume": 24228.0}, {"date": "2025-01-03", "close": 18.8991, "volume": 6966.0}, {"date": "2025-01-06", "close": 18.8991, "volume": 13374.0}, {"date": "2025-01-07", "close": 19.649, "volume": 82969.0}, {"date": "2025-01-08", "close": 20.249, "volume": 18461.0}, {"date": "2025-01-10", "close": 20.399, "volume": 20829.0}, {"date": "2025-01-13", "close": 20.249, "volume": 22874.0}, {"date": "2025-01-14", "close": 20.099, "volume": 11218.0}, {"date": "2025-01-15", "close": 19.649, "volume": 19443.0}, {"date": "2025-01-16", "close": 19.949, "volume": 11435.0}, {"date": "2025-01-17", "close": 19.949, "volume": 18426.0}, {"date": "2025-01-21", "close": 20.624, "volume": 15633.0}, {"date": "2025-01-22", "close": 20.549, "volume": 10156.0}, {"date": "2025-01-23", "close": 20.099, "volume": 10497.0}, {"date": "2025-01-24", "close": 19.649, "volume": 6818.0}, {"date": "2025-01-27", "close": 19.799, "volume": 9393.0}, {"date": "2025-01-28", "close": 18.7491, "volume": 22772.0}, {"date": "2025-01-29", "close": 18.7491, "volume": 9092.0}, {"date": "2025-01-30", "close": 19.199, "volume": 5748.0}, {"date": "2025-01-31", "close": 18.8991, "volume": 11607.0}, {"date": "2025-02-03", "close": 18.8991, "volume": 18624.0}, {"date": "2025-02-04", "close": 19.349, "volume": 10634.0}, {"date": "2025-02-05", "close": 19.049, "volume": 6669.0}, {"date": "2025-02-06", "close": 18.8991, "volume": 8330.0}, {"date": "2025-02-07", "close": 18.7491, "volume": 12099.0}, {"date": "2025-02-10", "close": 17.5491, "volume": 18794.0}, {"date": "2025-02-11", "close": 17.8491, "volume": 19800.0}, {"date": "2025-02-12", "close": 17.0991, "volume": 13624.0}, {"date": "2025-02-13", "close": 17.0991, "volume": 13914.0}, {"date": "2025-02-14", "close": 16.3492, "volume": 33903.0}, {"date": "2025-02-18", "close": 16.7992, "volume": 8677.0}, {"date": "2025-02-19", "close": 18.4491, "volume": 20258.0}, {"date": "2025-02-20", "close": 18.4491, "volume": 15548.0}, {"date": "2025-02-21", "close": 17.2491, "volume": 8298.0}, {"date": "2025-02-24", "close": 17.5491, "volume": 6613.0}, {"date": "2025-02-25", "close": 16.9492, "volume": 14132.0}, {"date": "2025-02-26", "close": 17.3991, "volume": 7847.0}, {"date": "2025-02-27", "close": 16.6492, "volume": 9495.0}, {"date": "2025-02-28", "close": 17.0991, "volume": 7123.0}, {"date": "2025-03-03", "close": 14.9993, "volume": 17160.0}, {"date": "2025-03-04", "close": 14.8508, "volume": 9612.0}, {"date": "2025-03-05", "close": 15.2992, "volume": 7448.0}, {"date": "2025-03-06", "close": 15.5992, "volume": 4433.0}, {"date": "2025-03-07", "close": 15.5242, "volume": 4865.0}, {"date": "2025-03-10", "close": 14.0993, "volume": 24063.0}, {"date": "2025-03-11", "close": 13.9501, "volume": 8184.0}, {"date": "2025-03-12", "close": 14.0993, "volume": 6785.0}, {"date": "2025-03-13", "close": 13.6898, "volume": 10753.0}, {"date": "2025-03-14", "close": 14.4578, "volume": 8840.0}, {"date": "2025-03-17", "close": 14.9093, "volume": 6231.0}, {"date": "2025-03-18", "close": 14.5508, "volume": 2153.0}, {"date": "2025-03-19", "close": 14.5928, "volume": 3033.0}, {"date": "2025-03-20", "close": 14.0678, "volume": 12627.0}, {"date": "2025-03-21", "close": 13.5143, "volume": 5965.0}, {"date": "2025-03-24", "close": 13.7768, "volume": 9256.0}, {"date": "2025-03-25", "close": 13.4663, "volume": 9218.0}, {"date": "2025-03-26", "close": 13.1018, "volume": 5753.0}, {"date": "2025-03-27", "close": 12.8604, "volume": 5037.0}, {"date": "2025-03-28", "close": 11.7144, "volume": 17375.0}, {"date": "2025-03-31", "close": 11.7444, "volume": 7582.0}, {"date": "2025-04-01", "close": 11.9079, "volume": 4463.0}, {"date": "2025-04-02", "close": 11.9994, "volume": 5763.0}, {"date": "2025-04-03", "close": 11.0094, "volume": 19686.0}, {"date": "2025-04-04", "close": 10.651, "volume": 17520.0}, {"date": "2025-04-07", "close": 16.4992, "volume": 3713182.0}, {"date": "2025-04-08", "close": 15.7492, "volume": 191146.0}, {"date": "2025-04-09", "close": 16.8742, "volume": 110388.0}, {"date": "2025-04-10", "close": 15.5992, "volume": 43769.0}, {"date": "2025-04-11", "close": 15.7492, "volume": 13457.0}, {"date": "2025-04-14", "close": 16.4992, "volume": 29415.0}, {"date": "2025-04-15", "close": 16.1992, "volume": 22051.0}, {"date": "2025-04-16", "close": 16.0492, "volume": 22466.0}, {"date": "2025-04-17", "close": 16.0492, "volume": 11244.0}, {"date": "2025-04-21", "close": 16.1992, "volume": 10346.0}, {"date": "2025-04-22", "close": 16.6492, "volume": 18938.0}, {"date": "2025-04-23", "close": 17.5491, "volume": 27344.0}, {"date": "2025-04-24", "close": 17.5491, "volume": 12295.0}, {"date": "2025-04-25", "close": 17.2491, "volume": 26370.0}, {"date": "2025-04-28", "close": 16.6492, "volume": 6558.0}, {"date": "2025-04-29", "close": 16.9492, "volume": 6440.0}, {"date": "2025-04-30", "close": 16.7992, "volume": 3060.0}, {"date": "2025-05-01", "close": 16.1992, "volume": 6741.0}, {"date": "2025-05-02", "close": 15.9742, "volume": 21515.0}, {"date": "2025-05-05", "close": 15.7492, "volume": 9116.0}, {"date": "2025-05-06", "close": 15.2992, "volume": 9831.0}, {"date": "2025-05-07", "close": 14.7563, "volume": 8130.0}, {"date": "2025-05-08", "close": 14.2523, "volume": 25543.0}, {"date": "2025-05-09", "close": 14.5973, "volume": 12049.0}, {"date": "2025-05-12", "close": 14.9108, "volume": 18232.0}, {"date": "2025-05-13", "close": 15.1492, "volume": 9980.0}, {"date": "2025-05-14", "close": 14.8538, "volume": 9237.0}, {"date": "2025-05-15", "close": 15.2992, "volume": 12140.0}, {"date": "2025-05-16", "close": 15.8992, "volume": 9313.0}, {"date": "2025-05-19", "close": 15.4492, "volume": 4204.0}, {"date": "2025-05-20", "close": 15.4492, "volume": 6224.0}, {"date": "2025-05-21", "close": 15.4492, "volume": 9420.0}, {"date": "2025-05-22", "close": 15.8992, "volume": 5483.0}, {"date": "2025-05-23", "close": 15.5992, "volume": 7187.0}, {"date": "2025-05-27", "close": 15.2992, "volume": 7101.0}, {"date": "2025-05-28", "close": 15.5992, "volume": 2235.0}, {"date": "2025-05-29", "close": 15.5992, "volume": 3948.0}, {"date": "2025-05-30", "close": 15.2992, "volume": 17861.0}, {"date": "2025-06-02", "close": 15.2992, "volume": 6877.0}, {"date": "2025-06-03", "close": 15.2992, "volume": 3802.0}, {"date": "2025-06-04", "close": 15.2992, "volume": 4081.0}, {"date": "2025-06-05", "close": 14.9993, "volume": 5650.0}, {"date": "2025-06-06", "close": 14.9993, "volume": 5759.0}, {"date": "2025-06-09", "close": 15.1492, "volume": 6822.0}, {"date": "2025-06-10", "close": 15.2992, "volume": 8122.0}, {"date": "2025-06-11", "close": 15.1492, "volume": 11475.0}, {"date": "2025-06-12", "close": 15.1492, "volume": 8970.0}, {"date": "2025-06-13", "close": 14.4128, "volume": 20028.0}, {"date": "2025-06-16", "close": 14.2568, "volume": 6240.0}, {"date": "2025-06-17", "close": 13.8293, "volume": 14483.0}, {"date": "2025-06-18", "close": 14.2403, "volume": 4573.0}, {"date": "2025-06-20", "close": 14.2478, "volume": 10803.0}, {"date": "2025-06-23", "close": 13.8263, "volume": 11502.0}, {"date": "2025-06-24", "close": 14.2193, "volume": 4946.0}, {"date": "2025-06-25", "close": 13.9508, "volume": 4749.0}, {"date": "2025-06-26", "close": 14.0798, "volume": 7259.0}, {"date": "2025-06-27", "close": 14.4053, "volume": 9524.0}, {"date": "2025-06-30", "close": 13.9493, "volume": 6297.0}, {"date": "2025-07-01", "close": 13.8293, "volume": 3518.0}, {"date": "2025-07-02", "close": 13.9493, "volume": 12574.0}, {"date": "2025-07-03", "close": 13.9538, "volume": 3005.0}, {"date": "2025-07-07", "close": 13.7993, "volume": 8456.0}, {"date": "2025-07-08", "close": 13.6493, "volume": 6116.0}, {"date": "2025-07-09", "close": 14.3858, "volume": 10775.0}, {"date": "2025-07-10", "close": 14.9993, "volume": 8441.0}, {"date": "2025-07-11", "close": 15.2992, "volume": 6327.0}, {"date": "2025-07-14", "close": 15.7492, "volume": 14163.0}, {"date": "2025-07-15", "close": 15.7492, "volume": 13306.0}, {"date": "2025-07-16", "close": 15.7492, "volume": 2953.0}, {"date": "2025-07-17", "close": 16.4992, "volume": 12603.0}, {"date": "2025-07-18", "close": 17.8491, "volume": 17269.0}, {"date": "2025-07-21", "close": 17.2491, "volume": 10645.0}, {"date": "2025-07-22", "close": 17.3991, "volume": 7114.0}, {"date": "2025-07-23", "close": 17.6991, "volume": 6346.0}, {"date": "2025-07-24", "close": 17.5491, "volume": 10215.0}, {"date": "2025-07-25", "close": 17.5491, "volume": 7057.0}, {"date": "2025-07-28", "close": 17.3991, "volume": 3258.0}, {"date": "2025-07-29", "close": 16.6492, "volume": 5268.0}, {"date": "2025-07-30", "close": 16.3492, "volume": 3383.0}, {"date": "2025-07-31", "close": 16.6492, "volume": 4641.0}, {"date": "2025-08-01", "close": 16.1992, "volume": 10695.0}, {"date": "2025-08-04", "close": 16.0492, "volume": 2080.0}, {"date": "2025-08-05", "close": 16.1992, "volume": 4158.0}, {"date": "2025-08-06", "close": 16.0492, "volume": 1700.0}, {"date": "2025-08-07", "close": 16.0492, "volume": 3752.0}, {"date": "2025-08-08", "close": 16.1992, "volume": 3418.0}, {"date": "2025-08-11", "close": 16.1992, "volume": 4340.0}, {"date": "2025-08-12", "close": 16.3492, "volume": 4063.0}, {"date": "2025-08-13", "close": 16.4992, "volume": 5800.0}, {"date": "2025-08-14", "close": 16.7992, "volume": 3418.0}, {"date": "2025-08-15", "close": 16.9492, "volume": 3603.0}, {"date": "2025-08-18", "close": 17.6991, "volume": 21890.0}, {"date": "2025-08-19", "close": 17.2491, "volume": 22053.0}, {"date": "2025-08-20", "close": 17.6991, "volume": 2239.0}, {"date": "2025-08-21", "close": 17.5491, "volume": 2991.0}, {"date": "2025-08-22", "close": 17.7741, "volume": 4436.0}, {"date": "2025-08-25", "close": 17.8491, "volume": 5669.0}, {"date": "2025-08-26", "close": 17.9241, "volume": 3505.0}, {"date": "2025-08-27", "close": 18.2991, "volume": 6929.0}, {"date": "2025-08-28", "close": 18.3756, "volume": 5186.0}, {"date": "2025-08-29", "close": 18.5991, "volume": 8752.0}, {"date": "2025-09-02", "close": 18.4491, "volume": 9383.0}, {"date": "2025-09-03", "close": 19.949, "volume": 11680.0}, {"date": "2025-09-04", "close": 20.9989, "volume": 26190.0}, {"date": "2025-09-05", "close": 19.349, "volume": 24061.0}, {"date": "2025-09-08", "close": 19.049, "volume": 5782.0}, {"date": "2025-09-09", "close": 19.949, "volume": 4662.0}, {"date": "2025-09-10", "close": 20.9989, "volume": 9805.0}, {"date": "2025-09-11", "close": 20.9989, "volume": 6917.0}, {"date": "2025-09-12", "close": 20.549, "volume": 2403.0}, {"date": "2025-09-15", "close": 20.699, "volume": 5235.0}, {"date": "2025-09-16", "close": 20.549, "volume": 5466.0}, {"date": "2025-09-17", "close": 20.849, "volume": 4145.0}, {"date": "2025-09-18", "close": 20.9989, "volume": 4885.0}, {"date": "2025-09-19", "close": 20.099, "volume": 12315.0}, {"date": "2025-09-22", "close": 19.649, "volume": 2796.0}, {"date": "2025-09-23", "close": 19.349, "volume": 3637.0}, {"date": "2025-09-24", "close": 19.724, "volume": 4199.0}, {"date": "2025-09-25", "close": 19.799, "volume": 5301.0}, {"date": "2025-09-26", "close": 20.099, "volume": 3939.0}, {"date": "2025-09-29", "close": 19.799, "volume": 5972.0}, {"date": "2025-09-30", "close": 19.499, "volume": 8314.0}, {"date": "2025-10-01", "close": 19.349, "volume": 2825.0}, {"date": "2025-10-02", "close": 19.049, "volume": 3715.0}, {"date": "2025-10-03", "close": 18.8991, "volume": 6685.0}, {"date": "2025-10-06", "close": 19.649, "volume": 6533.0}, {"date": "2025-10-07", "close": 19.649, "volume": 2965.0}, {"date": "2025-10-08", "close": 20.849, "volume": 15987.0}, {"date": "2025-10-09", "close": 20.774, "volume": 22784.0}, {"date": "2025-10-10", "close": 21.1489, "volume": 18774.0}, {"date": "2025-10-13", "close": 21.2989, "volume": 6978.0}, {"date": "2025-10-14", "close": 21.8989, "volume": 12309.0}, {"date": "2025-10-15", "close": 21.5989, "volume": 8019.0}, {"date": "2025-10-16", "close": 21.2989, "volume": 8246.0}, {"date": "2025-10-17", "close": 20.699, "volume": 4427.0}, {"date": "2025-10-20", "close": 21.5989, "volume": 5334.0}, {"date": "2025-10-21", "close": 21.8989, "volume": 13002.0}, {"date": "2025-10-22", "close": 21.7489, "volume": 7171.0}, {"date": "2025-10-23", "close": 22.0489, "volume": 8321.0}, {"date": "2025-10-24", "close": 21.7489, "volume": 6130.0}, {"date": "2025-10-27", "close": 21.5989, "volume": 3506.0}, {"date": "2025-10-28", "close": 21.5989, "volume": 5651.0}, {"date": "2025-10-29", "close": 20.399, "volume": 13688.0}, {"date": "2025-10-30", "close": 20.024, "volume": 4537.0}, {"date": "2025-10-31", "close": 20.849, "volume": 8186.0}, {"date": "2025-11-03", "close": 19.949, "volume": 19578.0}, {"date": "2025-11-04", "close": 19.799, "volume": 12988.0}, {"date": "2025-11-05", "close": 20.9989, "volume": 5625.0}, {"date": "2025-11-06", "close": 21.1489, "volume": 6156.0}, {"date": "2025-11-07", "close": 21.7489, "volume": 9134.0}, {"date": "2025-11-10", "close": 23.6988, "volume": 36553.0}, {"date": "2025-11-11", "close": 25.3487, "volume": 15397.0}, {"date": "2025-11-12", "close": 24.8988, "volume": 9313.0}, {"date": "2025-11-13", "close": 23.2488, "volume": 17342.0}, {"date": "2025-11-14", "close": 23.9988, "volume": 17755.0}, {"date": "2025-11-17", "close": 25.0487, "volume": 15869.0}, {"date": "2025-11-18", "close": 23.9988, "volume": 12671.0}, {"date": "2025-11-19", "close": 23.5488, "volume": 8728.0}, {"date": "2025-11-20", "close": 22.6489, "volume": 8638.0}, {"date": "2025-11-21", "close": 20.849, "volume": 33556.0}, {"date": "2025-11-24", "close": 20.9989, "volume": 17785.0}, {"date": "2025-11-25", "close": 20.9489, "volume": 41599.0}, {"date": "2025-11-26", "close": 21.0, "volume": 24106.0}, {"date": "2025-11-28", "close": 20.04, "volume": 15379.0}, {"date": "2025-12-01", "close": 19.3, "volume": 21719.0}, {"date": "2025-12-02", "close": 17.85, "volume": 31479.0}, {"date": "2025-12-03", "close": 19.01, "volume": 24587.0}, {"date": "2025-12-04", "close": 19.01, "volume": 11158.0}, {"date": "2025-12-05", "close": 19.3, "volume": 24884.0}, {"date": "2025-12-08", "close": 19.31, "volume": 20482.0}, {"date": "2025-12-09", "close": 19.25, "volume": 17884.0}, {"date": "2025-12-10", "close": 19.0, "volume": 11041.0}, {"date": "2025-12-11", "close": 19.02, "volume": 12950.0}, {"date": "2025-12-12", "close": 18.69, "volume": 33919.0}, {"date": "2025-12-15", "close": 19.19, "volume": 32860.0}, {"date": "2025-12-16", "close": 19.87, "volume": 34583.0}, {"date": "2025-12-17", "close": 19.94, "volume": 86499.0}, {"date": "2025-12-18", "close": 20.81, "volume": 38257.0}, {"date": "2025-12-19", "close": 20.06, "volume": 149666.0}, {"date": "2025-12-22", "close": 20.94, "volume": 107403.0}, {"date": "2025-12-23", "close": 20.555, "volume": 38109.0}, {"date": "2025-12-24", "close": 20.6, "volume": 91110.0}, {"date": "2025-12-26", "close": 19.73, "volume": 61346.0}, {"date": "2025-12-29", "close": 19.165, "volume": 70659.0}, {"date": "2025-12-30", "close": 18.5, "volume": 121014.0}, {"date": "2025-12-31", "close": 18.37, "volume": 62939.0}, {"date": "2026-01-02", "close": 19.62, "volume": 144863.0}, {"date": "2026-01-05", "close": 20.48, "volume": 51252.0}, {"date": "2026-01-06", "close": 19.88, "volume": 49000.0}, {"date": "2026-01-07", "close": 19.31, "volume": 49779.0}, {"date": "2026-01-08", "close": 18.99, "volume": 119341.0}, {"date": "2026-01-09", "close": 18.78, "volume": 79920.0}, {"date": "2026-01-12", "close": 18.57, "volume": 20030.0}, {"date": "2026-01-13", "close": 19.5, "volume": 65425.0}, {"date": "2026-01-14", "close": 18.36, "volume": 62285.0}, {"date": "2026-01-15", "close": 18.0, "volume": 152996.0}, {"date": "2026-01-16", "close": 17.87, "volume": 54429.0}, {"date": "2026-01-20", "close": 17.4, "volume": 29216.0}, {"date": "2026-01-21", "close": 17.94, "volume": 40519.0}, {"date": "2026-01-22", "close": 17.7, "volume": 21602.0}, {"date": "2026-01-23", "close": 17.26, "volume": 21081.0}, {"date": "2026-01-26", "close": 17.86, "volume": 41656.0}, {"date": "2026-01-27", "close": 17.61, "volume": 25257.0}, {"date": "2026-01-28", "close": 16.87, "volume": 43954.0}, {"date": "2026-01-29", "close": 16.62, "volume": 99403.0}, {"date": "2026-01-30", "close": 17.2, "volume": 55075.0}, {"date": "2026-02-02", "close": 17.84, "volume": 35985.0}, {"date": "2026-02-03", "close": 17.92, "volume": 48365.0}, {"date": "2026-02-04", "close": 17.99, "volume": 25366.0}, {"date": "2026-02-05", "close": 17.97, "volume": 81081.0}, {"date": "2026-02-06", "close": 19.81, "volume": 104630.0}, {"date": "2026-02-09", "close": 20.36, "volume": 54513.0}, {"date": "2026-02-10", "close": 19.47, "volume": 64299.0}, {"date": "2026-02-11", "close": 18.48, "volume": 56775.0}, {"date": "2026-02-12", "close": 18.56, "volume": 54132.0}, {"date": "2026-02-13", "close": 18.0, "volume": 76982.0}, {"date": "2026-02-17", "close": 17.94, "volume": 55170.0}, {"date": "2026-02-18", "close": 19.96, "volume": 107467.0}, {"date": "2026-02-19", "close": 19.8, "volume": 41343.0}, {"date": "2026-02-20", "close": 19.75, "volume": 381920.0}, {"date": "2026-02-23", "close": 20.32, "volume": 68452.0}, {"date": "2026-02-24", "close": 21.14, "volume": 98520.0}, {"date": "2026-02-25", "close": 21.49, "volume": 80106.0}, {"date": "2026-02-26", "close": 21.36, "volume": 80629.0}, {"date": "2026-02-27", "close": 21.73, "volume": 58577.0}, {"date": "2026-03-02", "close": 21.58, "volume": 81916.0}, {"date": "2026-03-03", "close": 21.55, "volume": 110875.0}, {"date": "2026-03-04", "close": 20.56, "volume": 115716.0}, {"date": "2026-03-05", "close": 18.77, "volume": 88306.0}, {"date": "2026-03-06", "close": 18.59, "volume": 113659.0}, {"date": "2026-03-09", "close": 20.405, "volume": 166065.0}, {"date": "2026-03-10", "close": 20.26, "volume": 136508.0}, {"date": "2026-03-11", "close": 19.02, "volume": 84482.0}, {"date": "2026-03-12", "close": 16.62, "volume": 190118.0}, {"date": "2026-03-13", "close": 16.87, "volume": 148310.0}, {"date": "2026-03-16", "close": 17.47, "volume": 137123.0}, {"date": "2026-03-17", "close": 17.61, "volume": 75057.0}, {"date": "2026-03-18", "close": 16.52, "volume": 109155.0}, {"date": "2026-03-19", "close": 16.93, "volume": 123492.0}, {"date": "2026-03-20", "close": 16.73, "volume": 1257750.0}, {"date": "2026-03-23", "close": 16.69, "volume": 186465.0}, {"date": "2026-03-24", "close": 17.74, "volume": 163096.0}, {"date": "2026-03-25", "close": 17.76, "volume": 106575.0}, {"date": "2026-03-26", "close": 18.45, "volume": 131871.0}, {"date": "2026-03-27", "close": 16.71, "volume": 98377.0}, {"date": "2026-03-30", "close": 17.665, "volume": 277777.0}, {"date": "2026-03-31", "close": 17.88, "volume": 114946.0}, {"date": "2026-04-01", "close": 17.48, "volume": 67196.0}, {"date": "2026-04-02", "close": 17.96, "volume": 87936.0}, {"date": "2026-04-06", "close": 18.57, "volume": 80835.0}, {"date": "2026-04-07", "close": 18.38, "volume": 170029.0}, {"date": "2026-04-08", "close": 19.57, "volume": 173783.0}, {"date": "2026-04-09", "close": 19.99, "volume": 118367.0}, {"date": "2026-04-10", "close": 19.79, "volume": 110304.0}, {"date": "2026-04-13", "close": 19.44, "volume": 105294.0}, {"date": "2026-04-14", "close": 19.47, "volume": 82347.0}, {"date": "2026-04-15", "close": 19.86, "volume": 78390.0}, {"date": "2026-04-16", "close": 20.1, "volume": 104801.0}, {"date": "2026-04-17", "close": 21.05, "volume": 149569.0}, {"date": "2026-04-20", "close": 21.99, "volume": 147119.0}, {"date": "2026-04-21", "close": 20.43, "volume": 98669.0}, {"date": "2026-04-22", "close": 18.63, "volume": 92475.0}, {"date": "2026-04-23", "close": 18.12, "volume": 79064.0}, {"date": "2026-04-24", "close": 18.15, "volume": 147935.0}, {"date": "2026-04-27", "close": 17.92, "volume": 104636.0}, {"date": "2026-04-28", "close": 17.78, "volume": 80208.0}, {"date": "2026-04-29", "close": 17.12, "volume": 132214.0}, {"date": "2026-04-30", "close": 16.66, "volume": 260392.0}, {"date": "2026-05-01", "close": 18.28, "volume": 115868.0}, {"date": "2026-05-04", "close": 18.7, "volume": 98223.0}, {"date": "2026-05-05", "close": 19.97, "volume": 82269.0}, {"date": "2026-05-06", "close": 20.26, "volume": 81215.0}, {"date": "2026-05-07", "close": 22.39, "volume": 169711.0}, {"date": "2026-05-08", "close": 22.97, "volume": 184790.0}, {"date": "2026-05-11", "close": 22.46, "volume": 119165.0}, {"date": "2026-05-12", "close": 22.92, "volume": 141484.0}, {"date": "2026-05-13", "close": 22.13, "volume": 236513.0}, {"date": "2026-05-14", "close": 21.89, "volume": 102311.0}, {"date": "2026-05-15", "close": 20.22, "volume": 79388.0}, {"date": "2026-05-18", "close": 20.07, "volume": 114117.0}, {"date": "2026-05-19", "close": 18.86, "volume": 139618.0}, {"date": "2026-05-20", "close": 20.61, "volume": 201584.0}, {"date": "2026-05-21", "close": 21.95, "volume": 149152.0}, {"date": "2026-05-22", "close": 23.57, "volume": 177337.0}, {"date": "2026-05-26", "close": 24.77, "volume": 697940.0}, {"date": "2026-05-27", "close": 24.23, "volume": 504056.0}, {"date": "2026-05-28", "close": 23.43, "volume": 193956.0}, {"date": "2026-05-29", "close": 20.35, "volume": 193355.0}, {"date": "2026-06-01", "close": 18.29, "volume": 419470.0}, {"date": "2026-06-02", "close": 18.59, "volume": 179932.0}, {"date": "2026-06-03", "close": 17.64, "volume": 173885.0}, {"date": "2026-06-04", "close": 17.71, "volume": 130050.0}, {"date": "2026-06-05", "close": 17.64, "volume": 96851.0}, {"date": "2026-06-08", "close": 17.41, "volume": 129935.0}, {"date": "2026-06-09", "close": 18.03, "volume": 172140.0}, {"date": "2026-06-10", "close": 17.76, "volume": 138308.0}, {"date": "2026-06-11", "close": 17.94, "volume": 148002.0}, {"date": "2026-06-12", "close": 18.25, "volume": 91269.0}, {"date": "2026-06-15", "close": 18.43, "volume": 102948.0}, {"date": "2026-06-16", "close": 18.48, "volume": 84782.0}, {"date": "2026-06-17", "close": 17.65, "volume": 90040.0}, {"date": "2026-06-18", "close": 18.04, "volume": 99141.0}, {"date": "2026-06-22", "close": 17.3, "volume": 117517.0}, {"date": "2026-06-23", "close": 17.62, "volume": 89598.0}, {"date": "2026-06-24", "close": 18.28, "volume": 125205.0}, {"date": "2026-06-25", "close": 18.08, "volume": 176485.0}, {"date": "2026-06-26", "close": 19.05, "volume": 1846288.0}, {"date": "2026-06-29", "close": 18.6, "volume": 114720.0}, {"date": "2026-06-30", "close": 21.01, "volume": 211174.0}, {"date": "2026-07-01", "close": 21.54, "volume": 179218.0}, {"date": "2026-07-02", "close": 21.39, "volume": 122759.0}, {"date": "2026-07-06", "close": 21.18, "volume": 56562.0}, {"date": "2026-07-07", "close": 20.88, "volume": 100967.0}, {"date": "2026-07-08", "close": 20.05, "volume": 97476.0}, {"date": "2026-07-09", "close": 19.28, "volume": 73285.0}, {"date": "2026-07-10", "close": 18.77, "volume": 52436.0}, {"date": "2026-07-13", "close": 18.25, "volume": 58700.0}, {"date": "2026-07-14", "close": 18.0, "volume": 78351.0}, {"date": "2026-07-15", "close": 18.33, "volume": 56392.0}, {"date": "2026-07-16", "close": 18.22, "volume": 61392.0}, {"date": "2026-07-17", "close": 17.21, "volume": 67524.0}, {"date": "2026-07-20", "close": 17.85, "volume": 63758.0}, {"date": "2026-07-21", "close": 17.66, "volume": 127694.0}, {"date": "2026-07-22", "close": 16.59, "volume": 100993.0}, {"date": "2026-07-23", "close": 16.34, "volume": 203258.0}, {"date": "2026-07-24", "close": 17.29, "volume": 105325.0}], "refreshing": true}