{"ticker": "SBH", "overview": {"name": "Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SBH", "has_prices": true, "as_of": "2026-07-24", "last": 14.64, "prev_close": 14.49, "change": 0.15000000000000036, "change_pct": 0.010351966873706028, "session_volume": 961229.0, "vwap_5": 14.701930943806685, "vwap_20": 14.563940020460164, "vwap_60": 13.51522129746983, "vwap_250": 14.432818126721516, "high_52w": 17.0, "low_52w": 11.82, "avg_volume_20": 1295200.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001073", "src": "13DG", "ticker": "SBH", "cik": "1368458", "company": "Sally Beauty Holdings, Inc.", "company_raw": "Sally Beauty Holdings, Inc.", "who": "Sally Beauty Holdings, Inc.", "who_key": "Sally Beauty Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sally Beauty Holdings, Inc. takes a 5.13% passive stake in SBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1368458/0002100119-26-001073-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000734", "src": "13DG", "ticker": "SBH", "cik": "1368458", "company": "Sally Beauty Holdings, Inc.", "company_raw": "Sally Beauty Holdings, Inc.", "who": "Sally Beauty Holdings, Inc.", "who_key": "Sally Beauty Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sally Beauty Holdings, Inc. crosses 5% of SBH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1368458/0002100121-26-000734-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002257", "src": "13DG", "ticker": "SBH", "cik": "1368458", "company": "Sally Beauty Holdings, Inc.", "company_raw": "Sally Beauty Holdings, Inc.", "who": "Sally Beauty Holdings, Inc.", "who_key": "Sally Beauty Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sally Beauty Holdings, Inc. adjusts its stake in SBH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1368458/0000102909-26-002257-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001073", "src": "13DG", "ticker": "SBH", "cik": "1368458", "company": "Sally Beauty Holdings, Inc.", "company_raw": "Sally Beauty Holdings, Inc.", "who": "Sally Beauty Holdings, Inc.", "who_key": "Sally Beauty Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sally Beauty Holdings, Inc. takes a 5.13% passive stake in SBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1368458/0002100119-26-001073-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000734", "src": "13DG", "ticker": "SBH", "cik": "1368458", "company": "Sally Beauty Holdings, Inc.", "company_raw": "Sally Beauty Holdings, Inc.", "who": "Sally Beauty Holdings, Inc.", "who_key": "Sally Beauty Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sally Beauty Holdings, Inc. crosses 5% of SBH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1368458/0002100121-26-000734-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002257", "src": "13DG", "ticker": "SBH", "cik": "1368458", "company": "Sally Beauty Holdings, Inc.", "company_raw": "Sally Beauty Holdings, Inc.", "who": "Sally Beauty Holdings, Inc.", "who_key": "Sally Beauty Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sally Beauty Holdings, Inc. adjusts its stake in SBH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1368458/0000102909-26-002257-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) Common Stock", "new_value": "Sally Beauty Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001368458", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001368458", "applied": 1, "detected_at": "2026-10-27T10:11:43.076869"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SBH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 22.38, "volume": 2059526.0}, {"date": "2021-07-28", "close": 22.0, "volume": 2036080.0}, {"date": "2021-07-29", "close": 20.22, "volume": 2607915.0}, {"date": "2021-07-30", "close": 18.92, "volume": 2330111.0}, {"date": "2021-08-02", "close": 18.72, "volume": 1993159.0}, {"date": "2021-08-03", "close": 19.13, "volume": 1885660.0}, {"date": "2021-08-04", "close": 18.36, "volume": 1708185.0}, {"date": "2021-08-05", "close": 18.77, "volume": 884735.0}, {"date": "2021-08-06", "close": 18.86, "volume": 587778.0}, {"date": "2021-08-09", "close": 18.63, "volume": 516659.0}, {"date": "2021-08-10", "close": 19.4, "volume": 750068.0}, {"date": "2021-08-11", "close": 19.5, "volume": 521757.0}, {"date": "2021-08-12", "close": 19.48, "volume": 620655.0}, {"date": "2021-08-13", "close": 19.07, "volume": 461824.0}, {"date": "2021-08-16", "close": 18.96, "volume": 717132.0}, {"date": "2021-08-17", "close": 17.9, "volume": 1035747.0}, {"date": "2021-08-18", "close": 17.76, "volume": 711577.0}, {"date": "2021-08-19", "close": 17.51, "volume": 720385.0}, {"date": "2021-08-20", "close": 18.0, "volume": 748910.0}, {"date": "2021-08-23", "close": 18.24, "volume": 729889.0}, {"date": "2021-08-24", "close": 18.96, "volume": 1012498.0}, {"date": "2021-08-25", "close": 18.89, "volume": 744723.0}, {"date": "2021-08-26", "close": 18.67, "volume": 617463.0}, {"date": "2021-08-27", "close": 18.91, "volume": 875967.0}, {"date": "2021-08-30", "close": 18.73, "volume": 524908.0}, {"date": "2021-08-31", "close": 18.59, "volume": 1072172.0}, {"date": "2021-09-01", "close": 18.53, "volume": 1060897.0}, {"date": "2021-09-02", "close": 18.03, "volume": 1134425.0}, {"date": "2021-09-03", "close": 17.68, "volume": 817600.0}, {"date": "2021-09-07", "close": 17.04, "volume": 911188.0}, {"date": "2021-09-08", "close": 16.56, "volume": 1237409.0}, {"date": "2021-09-09", "close": 16.85, "volume": 910017.0}, {"date": "2021-09-10", "close": 16.32, "volume": 697983.0}, {"date": "2021-09-13", "close": 16.55, "volume": 737883.0}, {"date": "2021-09-14", "close": 16.48, "volume": 915967.0}, {"date": "2021-09-15", "close": 16.89, "volume": 1252037.0}, {"date": "2021-09-16", "close": 16.92, "volume": 635122.0}, {"date": "2021-09-17", "close": 16.91, "volume": 2730556.0}, {"date": "2021-09-20", "close": 16.65, "volume": 627187.0}, {"date": "2021-09-21", "close": 16.52, "volume": 557577.0}, {"date": "2021-09-22", "close": 16.67, "volume": 633097.0}, {"date": "2021-09-23", "close": 16.86, "volume": 831472.0}, {"date": "2021-09-24", "close": 17.04, "volume": 745672.0}, {"date": "2021-09-27", "close": 17.69, "volume": 822166.0}, {"date": "2021-09-28", "close": 17.84, "volume": 762928.0}, {"date": "2021-09-29", "close": 18.24, "volume": 746454.0}, {"date": "2021-09-30", "close": 16.85, "volume": 1197960.0}, {"date": "2021-10-01", "close": 17.09, "volume": 1198869.0}, {"date": "2021-10-04", "close": 16.72, "volume": 1234289.0}, {"date": "2021-10-05", "close": 16.6, "volume": 890518.0}, {"date": "2021-10-06", "close": 16.11, "volume": 949865.0}, {"date": "2021-10-07", "close": 16.26, "volume": 1084593.0}, {"date": "2021-10-08", "close": 15.73, "volume": 915180.0}, {"date": "2021-10-11", "close": 15.48, "volume": 682378.0}, {"date": "2021-10-12", "close": 15.87, "volume": 796031.0}, {"date": "2021-10-13", "close": 15.72, "volume": 415284.0}, {"date": "2021-10-14", "close": 16.2, "volume": 597237.0}, {"date": "2021-10-15", "close": 16.05, "volume": 454503.0}, {"date": "2021-10-18", "close": 16.24, "volume": 648936.0}, {"date": "2021-10-19", "close": 15.71, "volume": 685110.0}, {"date": "2021-10-20", "close": 15.77, "volume": 550990.0}, {"date": "2021-10-21", "close": 16.35, "volume": 778059.0}, {"date": "2021-10-22", "close": 16.02, "volume": 715183.0}, {"date": "2021-10-25", "close": 16.4, "volume": 1007656.0}, {"date": "2021-10-26", "close": 15.75, "volume": 884259.0}, {"date": "2021-10-27", "close": 15.36, "volume": 636949.0}, {"date": "2021-10-28", "close": 15.31, "volume": 1294993.0}, {"date": "2021-10-29", "close": 15.26, "volume": 960854.0}, {"date": "2021-11-01", "close": 16.1, "volume": 923480.0}, {"date": "2021-11-02", "close": 16.22, "volume": 887854.0}, {"date": "2021-11-03", "close": 17.4, "volume": 1372747.0}, {"date": "2021-11-04", "close": 16.9, "volume": 1046856.0}, {"date": "2021-11-05", "close": 18.42, "volume": 1605611.0}, {"date": "2021-11-08", "close": 17.89, "volume": 1496535.0}, {"date": "2021-11-09", "close": 18.02, "volume": 910389.0}, {"date": "2021-11-10", "close": 18.14, "volume": 1649504.0}, {"date": "2021-11-11", "close": 19.97, "volume": 1519605.0}, {"date": "2021-11-12", "close": 20.47, "volume": 1332678.0}, {"date": "2021-11-15", "close": 20.34, "volume": 1209476.0}, {"date": "2021-11-16", "close": 20.73, "volume": 1242307.0}, {"date": "2021-11-17", "close": 20.52, "volume": 1280102.0}, {"date": "2021-11-18", "close": 21.16, "volume": 1549101.0}, {"date": "2021-11-19", "close": 20.48, "volume": 870489.0}, {"date": "2021-11-22", "close": 21.71, "volume": 1432153.0}, {"date": "2021-11-23", "close": 21.45, "volume": 1032804.0}, {"date": "2021-11-24", "close": 21.17, "volume": 823542.0}, {"date": "2021-11-26", "close": 20.21, "volume": 717310.0}, {"date": "2021-11-29", "close": 20.24, "volume": 938774.0}, {"date": "2021-11-30", "close": 19.59, "volume": 1761754.0}, {"date": "2021-12-01", "close": 18.66, "volume": 1653923.0}, {"date": "2021-12-02", "close": 19.51, "volume": 1126613.0}, {"date": "2021-12-03", "close": 19.48, "volume": 1118796.0}, {"date": "2021-12-06", "close": 20.23, "volume": 1089506.0}, {"date": "2021-12-07", "close": 20.54, "volume": 950891.0}, {"date": "2021-12-08", "close": 20.73, "volume": 823652.0}, {"date": "2021-12-09", "close": 20.67, "volume": 910537.0}, {"date": "2021-12-10", "close": 20.92, "volume": 982774.0}, {"date": "2021-12-13", "close": 19.86, "volume": 1046940.0}, {"date": "2021-12-14", "close": 19.83, "volume": 1325720.0}, {"date": "2021-12-15", "close": 19.36, "volume": 1289151.0}, {"date": "2021-12-16", "close": 18.32, "volume": 1202949.0}, {"date": "2021-12-17", "close": 18.24, "volume": 3532017.0}, {"date": "2021-12-20", "close": 17.61, "volume": 1379441.0}, {"date": "2021-12-21", "close": 18.4, "volume": 1466454.0}, {"date": "2021-12-22", "close": 18.44, "volume": 568629.0}, {"date": "2021-12-23", "close": 18.58, "volume": 434786.0}, {"date": "2021-12-27", "close": 18.89, "volume": 546541.0}, {"date": "2021-12-28", "close": 18.84, "volume": 514447.0}, {"date": "2021-12-29", "close": 18.97, "volume": 496152.0}, {"date": "2021-12-30", "close": 18.84, "volume": 596199.0}, {"date": "2021-12-31", "close": 18.46, "volume": 804611.0}, {"date": "2022-01-03", "close": 18.86, "volume": 765980.0}, {"date": "2022-01-04", "close": 19.54, "volume": 865251.0}, {"date": "2022-01-05", "close": 18.68, "volume": 667611.0}, {"date": "2022-01-06", "close": 18.54, "volume": 510683.0}, {"date": "2022-01-07", "close": 18.05, "volume": 635279.0}, {"date": "2022-01-10", "close": 18.11, "volume": 1228710.0}, {"date": "2022-01-11", "close": 18.15, "volume": 1121843.0}, {"date": "2022-01-12", "close": 17.95, "volume": 999714.0}, {"date": "2022-01-13", "close": 18.21, "volume": 1602989.0}, {"date": "2022-01-14", "close": 18.13, "volume": 1632311.0}, {"date": "2022-01-18", "close": 17.9, "volume": 1425379.0}, {"date": "2022-01-19", "close": 17.88, "volume": 1259710.0}, {"date": "2022-01-20", "close": 16.92, "volume": 1214806.0}, {"date": "2022-01-21", "close": 16.99, "volume": 1452790.0}, {"date": "2022-01-24", "close": 18.83, "volume": 1862577.0}, {"date": "2022-01-25", "close": 18.08, "volume": 1869945.0}, {"date": "2022-01-26", "close": 17.59, "volume": 1504198.0}, {"date": "2022-01-27", "close": 17.43, "volume": 1211802.0}, {"date": "2022-01-28", "close": 17.05, "volume": 1606132.0}, {"date": "2022-01-31", "close": 17.17, "volume": 1775256.0}, {"date": "2022-02-01", "close": 17.4, "volume": 1753882.0}, {"date": "2022-02-02", "close": 18.0, "volume": 2815094.0}, {"date": "2022-02-03", "close": 17.16, "volume": 1723998.0}, {"date": "2022-02-04", "close": 16.62, "volume": 1963809.0}, {"date": "2022-02-07", "close": 16.95, "volume": 1256733.0}, {"date": "2022-02-08", "close": 17.05, "volume": 703645.0}, {"date": "2022-02-09", "close": 17.6, "volume": 1156665.0}, {"date": "2022-02-10", "close": 17.19, "volume": 1027460.0}, {"date": "2022-02-11", "close": 17.09, "volume": 1401736.0}, {"date": "2022-02-14", "close": 17.49, "volume": 1887575.0}, {"date": "2022-02-15", "close": 18.18, "volume": 1662266.0}, {"date": "2022-02-16", "close": 18.69, "volume": 1492259.0}, {"date": "2022-02-17", "close": 18.16, "volume": 1030128.0}, {"date": "2022-02-18", "close": 18.17, "volume": 1489350.0}, {"date": "2022-02-22", "close": 17.23, "volume": 1887476.0}, {"date": "2022-02-23", "close": 16.94, "volume": 1733809.0}, {"date": "2022-02-24", "close": 17.24, "volume": 1918244.0}, {"date": "2022-02-25", "close": 17.23, "volume": 1458230.0}, {"date": "2022-02-28", "close": 17.28, "volume": 1683382.0}, {"date": "2022-03-01", "close": 16.67, "volume": 1774619.0}, {"date": "2022-03-02", "close": 18.0, "volume": 2057387.0}, {"date": "2022-03-03", "close": 17.71, "volume": 1195271.0}, {"date": "2022-03-04", "close": 16.92, "volume": 1777286.0}, {"date": "2022-03-07", "close": 15.93, "volume": 1555241.0}, {"date": "2022-03-08", "close": 16.65, "volume": 1805332.0}, {"date": "2022-03-09", "close": 17.16, "volume": 1025332.0}, {"date": "2022-03-10", "close": 17.01, "volume": 793555.0}, {"date": "2022-03-11", "close": 16.58, "volume": 916149.0}, {"date": "2022-03-14", "close": 16.67, "volume": 1063537.0}, {"date": "2022-03-15", "close": 17.01, "volume": 2310532.0}, {"date": "2022-03-16", "close": 17.66, "volume": 1310691.0}, {"date": "2022-03-17", "close": 17.15, "volume": 1641113.0}, {"date": "2022-03-18", "close": 16.71, "volume": 3586441.0}, {"date": "2022-03-21", "close": 16.42, "volume": 1360019.0}, {"date": "2022-03-22", "close": 16.33, "volume": 1280673.0}, {"date": "2022-03-23", "close": 15.85, "volume": 1152646.0}, {"date": "2022-03-24", "close": 15.51, "volume": 936086.0}, {"date": "2022-03-25", "close": 15.56, "volume": 784898.0}, {"date": "2022-03-28", "close": 15.97, "volume": 1147965.0}, {"date": "2022-03-29", "close": 16.66, "volume": 984263.0}, {"date": "2022-03-30", "close": 15.83, "volume": 842250.0}, {"date": "2022-03-31", "close": 15.63, "volume": 1146584.0}, {"date": "2022-04-01", "close": 15.48, "volume": 1274799.0}, {"date": "2022-04-04", "close": 15.89, "volume": 1223289.0}, {"date": "2022-04-05", "close": 15.57, "volume": 1753293.0}, {"date": "2022-04-06", "close": 15.36, "volume": 1887053.0}, {"date": "2022-04-07", "close": 15.55, "volume": 1654510.0}, {"date": "2022-04-08", "close": 15.61, "volume": 1684213.0}, {"date": "2022-04-11", "close": 15.84, "volume": 2906093.0}, {"date": "2022-04-12", "close": 15.92, "volume": 1652065.0}, {"date": "2022-04-13", "close": 16.01, "volume": 674933.0}, {"date": "2022-04-14", "close": 15.93, "volume": 1261870.0}, {"date": "2022-04-18", "close": 15.82, "volume": 1686972.0}, {"date": "2022-04-19", "close": 16.1, "volume": 1427419.0}, {"date": "2022-04-20", "close": 16.26, "volume": 1767264.0}, {"date": "2022-04-21", "close": 16.4, "volume": 1801955.0}, {"date": "2022-04-22", "close": 15.94, "volume": 1939674.0}, {"date": "2022-04-25", "close": 15.84, "volume": 1814875.0}, {"date": "2022-04-26", "close": 15.27, "volume": 1824543.0}, {"date": "2022-04-27", "close": 15.26, "volume": 1503542.0}, {"date": "2022-04-28", "close": 15.65, "volume": 821679.0}, {"date": "2022-04-29", "close": 15.12, "volume": 1298992.0}, {"date": "2022-05-02", "close": 16.09, "volume": 1378348.0}, {"date": "2022-05-03", "close": 16.58, "volume": 2179813.0}, {"date": "2022-05-04", "close": 15.95, "volume": 2543468.0}, {"date": "2022-05-05", "close": 14.87, "volume": 5006604.0}, {"date": "2022-05-06", "close": 15.05, "volume": 2549750.0}, {"date": "2022-05-09", "close": 14.8, "volume": 1927961.0}, {"date": "2022-05-10", "close": 14.21, "volume": 1452775.0}, {"date": "2022-05-11", "close": 14.09, "volume": 1288990.0}, {"date": "2022-05-12", "close": 14.77, "volume": 1325645.0}, {"date": "2022-05-13", "close": 15.13, "volume": 1838030.0}, {"date": "2022-05-16", "close": 14.64, "volume": 1711446.0}, {"date": "2022-05-17", "close": 14.9, "volume": 1082276.0}, {"date": "2022-05-18", "close": 14.0, "volume": 2181718.0}, {"date": "2022-05-19", "close": 13.64, "volume": 1421322.0}, {"date": "2022-05-20", "close": 13.22, "volume": 1502260.0}, {"date": "2022-05-23", "close": 13.29, "volume": 1013321.0}, {"date": "2022-05-24", "close": 13.18, "volume": 1015655.0}, {"date": "2022-05-25", "close": 14.46, "volume": 2103880.0}, {"date": "2022-05-26", "close": 14.84, "volume": 1201512.0}, {"date": "2022-05-27", "close": 15.3, "volume": 1242127.0}, {"date": "2022-05-31", "close": 15.16, "volume": 1418395.0}, {"date": "2022-06-01", "close": 14.74, "volume": 1588249.0}, {"date": "2022-06-02", "close": 14.88, "volume": 810130.0}, {"date": "2022-06-03", "close": 14.48, "volume": 946373.0}, {"date": "2022-06-06", "close": 14.48, "volume": 1090322.0}, {"date": "2022-06-07", "close": 14.62, "volume": 1805231.0}, {"date": "2022-06-08", "close": 14.45, "volume": 815403.0}, {"date": "2022-06-09", "close": 14.4, "volume": 956070.0}, {"date": "2022-06-10", "close": 13.72, "volume": 1060302.0}, {"date": "2022-06-13", "close": 13.31, "volume": 1115553.0}, {"date": "2022-06-14", "close": 13.34, "volume": 951104.0}, {"date": "2022-06-15", "close": 13.46, "volume": 1069349.0}, {"date": "2022-06-16", "close": 11.75, "volume": 3010575.0}, {"date": "2022-06-17", "close": 12.24, "volume": 3470095.0}, {"date": "2022-06-21", "close": 12.19, "volume": 1468730.0}, {"date": "2022-06-22", "close": 12.13, "volume": 910268.0}, {"date": "2022-06-23", "close": 12.18, "volume": 1075113.0}, {"date": "2022-06-24", "close": 12.73, "volume": 2260534.0}, {"date": "2022-06-27", "close": 12.69, "volume": 970119.0}, {"date": "2022-06-28", "close": 12.19, "volume": 951185.0}, {"date": "2022-06-29", "close": 11.77, "volume": 1229964.0}, {"date": "2022-06-30", "close": 11.92, "volume": 1618404.0}, {"date": "2022-07-01", "close": 12.13, "volume": 1131159.0}, {"date": "2022-07-05", "close": 13.17, "volume": 1635337.0}, {"date": "2022-07-06", "close": 12.77, "volume": 1417129.0}, {"date": "2022-07-07", "close": 13.06, "volume": 1043856.0}, {"date": "2022-07-08", "close": 12.81, "volume": 695279.0}, {"date": "2022-07-11", "close": 12.37, "volume": 994936.0}, {"date": "2022-07-12", "close": 12.27, "volume": 1210705.0}, {"date": "2022-07-13", "close": 12.39, "volume": 984445.0}, {"date": "2022-07-14", "close": 12.06, "volume": 860584.0}, {"date": "2022-07-15", "close": 12.43, "volume": 1239602.0}, {"date": "2022-07-18", "close": 12.74, "volume": 1768280.0}, {"date": "2022-07-19", "close": 13.21, "volume": 1693938.0}, {"date": "2022-07-20", "close": 13.52, "volume": 1188065.0}, {"date": "2022-07-21", "close": 13.63, "volume": 726343.0}, {"date": "2022-07-22", "close": 13.64, "volume": 898480.0}, {"date": "2022-07-25", "close": 13.69, "volume": 872523.0}, {"date": "2022-07-26", "close": 13.15, "volume": 1262473.0}, {"date": "2022-07-27", "close": 13.24, "volume": 943941.0}, {"date": "2022-07-28", "close": 13.25, "volume": 948555.0}, {"date": "2022-07-29", "close": 12.78, "volume": 1212088.0}, {"date": "2022-08-01", "close": 13.63, "volume": 1514566.0}, {"date": "2022-08-02", "close": 13.72, "volume": 1172055.0}, {"date": "2022-08-03", "close": 13.85, "volume": 1418501.0}, {"date": "2022-08-04", "close": 13.6, "volume": 1609670.0}, {"date": "2022-08-05", "close": 13.74, "volume": 1195757.0}, {"date": "2022-08-08", "close": 14.36, "volume": 1472245.0}, {"date": "2022-08-09", "close": 13.95, "volume": 1304073.0}, {"date": "2022-08-10", "close": 14.52, "volume": 1408627.0}, {"date": "2022-08-11", "close": 15.21, "volume": 1870289.0}, {"date": "2022-08-12", "close": 15.19, "volume": 1158433.0}, {"date": "2022-08-15", "close": 15.38, "volume": 1257320.0}, {"date": "2022-08-16", "close": 15.67, "volume": 1472528.0}, {"date": "2022-08-17", "close": 15.65, "volume": 1299855.0}, {"date": "2022-08-18", "close": 15.96, "volume": 1622477.0}, {"date": "2022-08-19", "close": 15.52, "volume": 1263172.0}, {"date": "2022-08-22", "close": 14.74, "volume": 1291429.0}, {"date": "2022-08-23", "close": 14.84, "volume": 1080118.0}, {"date": "2022-08-24", "close": 14.61, "volume": 1570255.0}, {"date": "2022-08-25", "close": 15.06, "volume": 949210.0}, {"date": "2022-08-26", "close": 14.69, "volume": 756503.0}, {"date": "2022-08-29", "close": 14.67, "volume": 970685.0}, {"date": "2022-08-30", "close": 14.79, "volume": 710457.0}, {"date": "2022-08-31", "close": 14.88, "volume": 1267174.0}, {"date": "2022-09-01", "close": 14.8, "volume": 1991314.0}, {"date": "2022-09-02", "close": 14.65, "volume": 1148073.0}, {"date": "2022-09-06", "close": 14.58, "volume": 1365884.0}, {"date": "2022-09-07", "close": 14.81, "volume": 2000112.0}, {"date": "2022-09-08", "close": 14.62, "volume": 1069645.0}, {"date": "2022-09-09", "close": 14.75, "volume": 2094774.0}, {"date": "2022-09-12", "close": 14.73, "volume": 2318385.0}, {"date": "2022-09-13", "close": 13.76, "volume": 1356278.0}, {"date": "2022-09-14", "close": 13.7, "volume": 919639.0}, {"date": "2022-09-15", "close": 13.93, "volume": 1144506.0}, {"date": "2022-09-16", "close": 14.06, "volume": 1777655.0}, {"date": "2022-09-19", "close": 14.22, "volume": 946118.0}, {"date": "2022-09-20", "close": 14.01, "volume": 923552.0}, {"date": "2022-09-21", "close": 13.75, "volume": 1101415.0}, {"date": "2022-09-22", "close": 13.42, "volume": 746264.0}, {"date": "2022-09-23", "close": 13.37, "volume": 1112332.0}, {"date": "2022-09-26", "close": 13.02, "volume": 1018088.0}, {"date": "2022-09-27", "close": 12.91, "volume": 750630.0}, {"date": "2022-09-28", "close": 13.3, "volume": 1342581.0}, {"date": "2022-09-29", "close": 13.07, "volume": 1960750.0}, {"date": "2022-09-30", "close": 12.6, "volume": 1103892.0}, {"date": "2022-10-03", "close": 12.85, "volume": 1072512.0}, {"date": "2022-10-04", "close": 13.54, "volume": 1112049.0}, {"date": "2022-10-05", "close": 13.39, "volume": 1399623.0}, {"date": "2022-10-06", "close": 12.96, "volume": 1001050.0}, {"date": "2022-10-07", "close": 12.52, "volume": 1174606.0}, {"date": "2022-10-10", "close": 12.39, "volume": 826464.0}, {"date": "2022-10-11", "close": 12.47, "volume": 1245643.0}, {"date": "2022-10-12", "close": 12.11, "volume": 4644710.0}, {"date": "2022-10-13", "close": 12.66, "volume": 1754564.0}, {"date": "2022-10-14", "close": 12.5, "volume": 1135853.0}, {"date": "2022-10-17", "close": 12.89, "volume": 2186525.0}, {"date": "2022-10-18", "close": 13.18, "volume": 1052678.0}, {"date": "2022-10-19", "close": 12.56, "volume": 1996440.0}, {"date": "2022-10-20", "close": 12.29, "volume": 1143615.0}, {"date": "2022-10-21", "close": 12.26, "volume": 1808555.0}, {"date": "2022-10-24", "close": 12.06, "volume": 1775128.0}, {"date": "2022-10-25", "close": 12.62, "volume": 1314422.0}, {"date": "2022-10-26", "close": 12.79, "volume": 1616511.0}, {"date": "2022-10-27", "close": 12.66, "volume": 1082008.0}, {"date": "2022-10-28", "close": 12.74, "volume": 1414795.0}, {"date": "2022-10-31", "close": 12.71, "volume": 1133152.0}, {"date": "2022-11-01", "close": 12.91, "volume": 1681459.0}, {"date": "2022-11-02", "close": 12.04, "volume": 1503608.0}, {"date": "2022-11-03", "close": 12.2, "volume": 1187441.0}, {"date": "2022-11-04", "close": 12.41, "volume": 1032799.0}, {"date": "2022-11-07", "close": 12.69, "volume": 1298672.0}, {"date": "2022-11-08", "close": 12.87, "volume": 1682988.0}, {"date": "2022-11-09", "close": 12.31, "volume": 2467503.0}, {"date": "2022-11-10", "close": 12.86, "volume": 3400126.0}, {"date": "2022-11-11", "close": 13.34, "volume": 2691329.0}, {"date": "2022-11-14", "close": 12.62, "volume": 1678167.0}, {"date": "2022-11-15", "close": 12.53, "volume": 1747042.0}, {"date": "2022-11-16", "close": 11.76, "volume": 1751201.0}, {"date": "2022-11-17", "close": 11.89, "volume": 2162458.0}, {"date": "2022-11-18", "close": 12.29, "volume": 2812828.0}, {"date": "2022-11-21", "close": 11.81, "volume": 1884715.0}, {"date": "2022-11-22", "close": 11.93, "volume": 1906489.0}, {"date": "2022-11-23", "close": 11.58, "volume": 1455216.0}, {"date": "2022-11-25", "close": 11.64, "volume": 685670.0}, {"date": "2022-11-28", "close": 11.92, "volume": 3313556.0}, {"date": "2022-11-29", "close": 11.52, "volume": 1538617.0}, {"date": "2022-11-30", "close": 11.76, "volume": 1636980.0}, {"date": "2022-12-01", "close": 11.33, "volume": 1231381.0}, {"date": "2022-12-02", "close": 11.36, "volume": 1286417.0}, {"date": "2022-12-05", "close": 11.32, "volume": 1274781.0}, {"date": "2022-12-06", "close": 11.29, "volume": 1600626.0}, {"date": "2022-12-07", "close": 11.21, "volume": 1216794.0}, {"date": "2022-12-08", "close": 11.1, "volume": 1146950.0}, {"date": "2022-12-09", "close": 11.34, "volume": 1286936.0}, {"date": "2022-12-12", "close": 11.52, "volume": 1684705.0}, {"date": "2022-12-13", "close": 12.08, "volume": 2700031.0}, {"date": "2022-12-14", "close": 12.22, "volume": 1638621.0}, {"date": "2022-12-15", "close": 12.73, "volume": 2445319.0}, {"date": "2022-12-16", "close": 12.85, "volume": 5135421.0}, {"date": "2022-12-19", "close": 12.07, "volume": 2241220.0}, {"date": "2022-12-20", "close": 11.7, "volume": 1925667.0}, {"date": "2022-12-21", "close": 12.18, "volume": 1233394.0}, {"date": "2022-12-22", "close": 12.14, "volume": 916578.0}, {"date": "2022-12-23", "close": 12.48, "volume": 738866.0}, {"date": "2022-12-27", "close": 12.5, "volume": 938341.0}, {"date": "2022-12-28", "close": 12.14, "volume": 1047194.0}, {"date": "2022-12-29", "close": 12.5, "volume": 1149523.0}, {"date": "2022-12-30", "close": 12.52, "volume": 894457.0}, {"date": "2023-01-03", "close": 12.81, "volume": 1434719.0}, {"date": "2023-01-04", "close": 14.17, "volume": 2093789.0}, {"date": "2023-01-05", "close": 13.94, "volume": 1419768.0}, {"date": "2023-01-06", "close": 14.62, "volume": 1372522.0}, {"date": "2023-01-09", "close": 14.24, "volume": 1775783.0}, {"date": "2023-01-10", "close": 14.59, "volume": 1235442.0}, {"date": "2023-01-11", "close": 14.66, "volume": 841466.0}, {"date": "2023-01-12", "close": 14.72, "volume": 943249.0}, {"date": "2023-01-13", "close": 14.73, "volume": 828694.0}, {"date": "2023-01-17", "close": 14.71, "volume": 925933.0}, {"date": "2023-01-18", "close": 14.65, "volume": 1471063.0}, {"date": "2023-01-19", "close": 14.45, "volume": 2053419.0}, {"date": "2023-01-20", "close": 14.69, "volume": 852658.0}, {"date": "2023-01-23", "close": 15.13, "volume": 1107423.0}, {"date": "2023-01-24", "close": 15.03, "volume": 1065004.0}, {"date": "2023-01-25", "close": 14.92, "volume": 1237324.0}, {"date": "2023-01-26", "close": 14.93, "volume": 1041678.0}, {"date": "2023-01-27", "close": 15.3, "volume": 1086288.0}, {"date": "2023-01-30", "close": 15.16, "volume": 676598.0}, {"date": "2023-01-31", "close": 15.58, "volume": 1763091.0}, {"date": "2023-02-01", "close": 16.16, "volume": 1892043.0}, {"date": "2023-02-02", "close": 17.97, "volume": 3200698.0}, {"date": "2023-02-03", "close": 17.63, "volume": 2330067.0}, {"date": "2023-02-06", "close": 17.34, "volume": 1366395.0}, {"date": "2023-02-07", "close": 17.53, "volume": 1085040.0}, {"date": "2023-02-08", "close": 16.95, "volume": 1618214.0}, {"date": "2023-02-09", "close": 16.6, "volume": 1346620.0}, {"date": "2023-02-10", "close": 16.3, "volume": 1447291.0}, {"date": "2023-02-13", "close": 16.71, "volume": 847011.0}, {"date": "2023-02-14", "close": 17.15, "volume": 1070204.0}, {"date": "2023-02-15", "close": 17.42, "volume": 1163412.0}, {"date": "2023-02-16", "close": 17.23, "volume": 1075099.0}, {"date": "2023-02-17", "close": 17.12, "volume": 1014698.0}, {"date": "2023-02-21", "close": 16.04, "volume": 1585602.0}, {"date": "2023-02-22", "close": 16.3, "volume": 1239100.0}, {"date": "2023-02-23", "close": 16.4, "volume": 916466.0}, {"date": "2023-02-24", "close": 16.19, "volume": 880783.0}, {"date": "2023-02-27", "close": 16.33, "volume": 986607.0}, {"date": "2023-02-28", "close": 16.09, "volume": 1288449.0}, {"date": "2023-03-01", "close": 15.97, "volume": 1038544.0}, {"date": "2023-03-02", "close": 15.96, "volume": 954721.0}, {"date": "2023-03-03", "close": 16.08, "volume": 955749.0}, {"date": "2023-03-06", "close": 15.21, "volume": 1781446.0}, {"date": "2023-03-07", "close": 15.89, "volume": 1475810.0}, {"date": "2023-03-08", "close": 15.85, "volume": 1279861.0}, {"date": "2023-03-09", "close": 15.54, "volume": 1520960.0}, {"date": "2023-03-10", "close": 15.38, "volume": 1827842.0}, {"date": "2023-03-13", "close": 14.67, "volume": 1394119.0}, {"date": "2023-03-14", "close": 14.92, "volume": 1926723.0}, {"date": "2023-03-15", "close": 14.98, "volume": 1533242.0}, {"date": "2023-03-16", "close": 14.86, "volume": 1193098.0}, {"date": "2023-03-17", "close": 14.35, "volume": 2923317.0}, {"date": "2023-03-20", "close": 14.99, "volume": 1921678.0}, {"date": "2023-03-21", "close": 15.22, "volume": 1402891.0}, {"date": "2023-03-22", "close": 15.0, "volume": 1088965.0}, {"date": "2023-03-23", "close": 15.03, "volume": 1238396.0}, {"date": "2023-03-24", "close": 15.05, "volume": 1238383.0}, {"date": "2023-03-27", "close": 15.0, "volume": 1264158.0}, {"date": "2023-03-28", "close": 15.34, "volume": 1095868.0}, {"date": "2023-03-29", "close": 15.18, "volume": 885623.0}, {"date": "2023-03-30", "close": 15.28, "volume": 754926.0}, {"date": "2023-03-31", "close": 15.58, "volume": 1071449.0}, {"date": "2023-04-03", "close": 15.88, "volume": 1724452.0}, {"date": "2023-04-04", "close": 15.28, "volume": 1130756.0}, {"date": "2023-04-05", "close": 14.74, "volume": 952501.0}, {"date": "2023-04-06", "close": 14.67, "volume": 667991.0}, {"date": "2023-04-10", "close": 14.84, "volume": 1167875.0}, {"date": "2023-04-11", "close": 14.68, "volume": 1025014.0}, {"date": "2023-04-12", "close": 13.99, "volume": 1266114.0}, {"date": "2023-04-13", "close": 14.0, "volume": 1179549.0}, {"date": "2023-04-14", "close": 14.0, "volume": 862878.0}, {"date": "2023-04-17", "close": 13.78, "volume": 2233379.0}, {"date": "2023-04-18", "close": 14.06, "volume": 1616611.0}, {"date": "2023-04-19", "close": 14.26, "volume": 1149158.0}, {"date": "2023-04-20", "close": 14.24, "volume": 1178565.0}, {"date": "2023-04-21", "close": 14.26, "volume": 809981.0}, {"date": "2023-04-24", "close": 14.59, "volume": 1031397.0}, {"date": "2023-04-25", "close": 14.2, "volume": 1177420.0}, {"date": "2023-04-26", "close": 14.18, "volume": 1168006.0}, {"date": "2023-04-27", "close": 14.26, "volume": 1191799.0}, {"date": "2023-04-28", "close": 14.23, "volume": 1052466.0}, {"date": "2023-05-01", "close": 14.06, "volume": 1176128.0}, {"date": "2023-05-02", "close": 13.96, "volume": 1457016.0}, {"date": "2023-05-03", "close": 13.86, "volume": 1888143.0}, {"date": "2023-05-04", "close": 12.05, "volume": 2855813.0}, {"date": "2023-05-05", "close": 11.67, "volume": 2412500.0}, {"date": "2023-05-08", "close": 11.26, "volume": 1919045.0}, {"date": "2023-05-09", "close": 11.27, "volume": 1690914.0}, {"date": "2023-05-10", "close": 11.0, "volume": 1506051.0}, {"date": "2023-05-11", "close": 11.12, "volume": 1450547.0}, {"date": "2023-05-12", "close": 11.34, "volume": 1288639.0}, {"date": "2023-05-15", "close": 11.4, "volume": 1058661.0}, {"date": "2023-05-16", "close": 11.06, "volume": 1657004.0}, {"date": "2023-05-17", "close": 11.53, "volume": 1253375.0}, {"date": "2023-05-18", "close": 11.5, "volume": 1311053.0}, {"date": "2023-05-19", "close": 11.05, "volume": 917003.0}, {"date": "2023-05-22", "close": 11.06, "volume": 989900.0}, {"date": "2023-05-23", "close": 11.51, "volume": 1373774.0}, {"date": "2023-05-24", "close": 11.55, "volume": 1355392.0}, {"date": "2023-05-25", "close": 11.55, "volume": 1227569.0}, {"date": "2023-05-26", "close": 11.51, "volume": 1024212.0}, {"date": "2023-05-30", "close": 11.31, "volume": 1644288.0}, {"date": "2023-05-31", "close": 11.26, "volume": 1835318.0}, {"date": "2023-06-01", "close": 11.31, "volume": 1767005.0}, {"date": "2023-06-02", "close": 11.93, "volume": 1393386.0}, {"date": "2023-06-05", "close": 11.47, "volume": 2132153.0}, {"date": "2023-06-06", "close": 11.81, "volume": 1613302.0}, {"date": "2023-06-07", "close": 12.48, "volume": 2847399.0}, {"date": "2023-06-08", "close": 12.05, "volume": 2637351.0}, {"date": "2023-06-09", "close": 12.03, "volume": 1281203.0}, {"date": "2023-06-12", "close": 12.22, "volume": 1630989.0}, {"date": "2023-06-13", "close": 12.38, "volume": 1695827.0}, {"date": "2023-06-14", "close": 12.09, "volume": 1804831.0}, {"date": "2023-06-15", "close": 12.29, "volume": 1359195.0}, {"date": "2023-06-16", "close": 12.38, "volume": 3414160.0}, {"date": "2023-06-20", "close": 12.55, "volume": 1903968.0}, {"date": "2023-06-21", "close": 12.36, "volume": 1084194.0}, {"date": "2023-06-22", "close": 12.15, "volume": 1353371.0}, {"date": "2023-06-23", "close": 11.92, "volume": 2892109.0}, {"date": "2023-06-26", "close": 11.97, "volume": 2189326.0}, {"date": "2023-06-27", "close": 12.28, "volume": 1257844.0}, {"date": "2023-06-28", "close": 12.01, "volume": 1353385.0}, {"date": "2023-06-29", "close": 12.26, "volume": 1675857.0}, {"date": "2023-06-30", "close": 12.35, "volume": 1258865.0}, {"date": "2023-07-03", "close": 12.53, "volume": 608025.0}, {"date": "2023-07-05", "close": 12.31, "volume": 1195893.0}, {"date": "2023-07-06", "close": 12.26, "volume": 958600.0}, {"date": "2023-07-07", "close": 12.11, "volume": 1187679.0}, {"date": "2023-07-10", "close": 12.04, "volume": 1965381.0}, {"date": "2023-07-11", "close": 12.0, "volume": 1566160.0}, {"date": "2023-07-12", "close": 11.91, "volume": 1643435.0}, {"date": "2023-07-13", "close": 11.81, "volume": 1101667.0}, {"date": "2023-07-14", "close": 11.93, "volume": 1207529.0}, {"date": "2023-07-17", "close": 12.11, "volume": 1196148.0}, {"date": "2023-07-18", "close": 12.31, "volume": 1889259.0}, {"date": "2023-07-19", "close": 12.19, "volume": 1418979.0}, {"date": "2023-07-20", "close": 12.34, "volume": 1297991.0}, {"date": "2023-07-21", "close": 12.22, "volume": 1117805.0}, {"date": "2023-07-24", "close": 11.99, "volume": 1821169.0}, {"date": "2023-07-25", "close": 12.39, "volume": 1338071.0}, {"date": "2023-07-26", "close": 12.4, "volume": 1769244.0}, {"date": "2023-07-27", "close": 12.22, "volume": 1510911.0}, {"date": "2023-07-28", "close": 12.09, "volume": 1397988.0}, {"date": "2023-07-31", "close": 11.97, "volume": 1630709.0}, {"date": "2023-08-01", "close": 12.0, "volume": 1792685.0}, {"date": "2023-08-02", "close": 11.85, "volume": 1738939.0}, {"date": "2023-08-03", "close": 11.74, "volume": 2928648.0}, {"date": "2023-08-04", "close": 11.37, "volume": 1904626.0}, {"date": "2023-08-07", "close": 12.18, "volume": 2035997.0}, {"date": "2023-08-08", "close": 11.66, "volume": 2222739.0}, {"date": "2023-08-09", "close": 11.28, "volume": 1713463.0}, {"date": "2023-08-10", "close": 10.96, "volume": 1761008.0}, {"date": "2023-08-11", "close": 11.07, "volume": 1297739.0}, {"date": "2023-08-14", "close": 10.96, "volume": 1430503.0}, {"date": "2023-08-15", "close": 10.73, "volume": 1207784.0}, {"date": "2023-08-16", "close": 9.92, "volume": 1866032.0}, {"date": "2023-08-17", "close": 10.16, "volume": 1713073.0}, {"date": "2023-08-18", "close": 10.38, "volume": 1247177.0}, {"date": "2023-08-21", "close": 10.07, "volume": 1288264.0}, {"date": "2023-08-22", "close": 9.76, "volume": 1359753.0}, {"date": "2023-08-23", "close": 9.58, "volume": 1448188.0}, {"date": "2023-08-24", "close": 9.58, "volume": 1733366.0}, {"date": "2023-08-25", "close": 9.75, "volume": 1925980.0}, {"date": "2023-08-28", "close": 10.17, "volume": 2027340.0}, {"date": "2023-08-29", "close": 10.5, "volume": 1744588.0}, {"date": "2023-08-30", "close": 10.31, "volume": 1197182.0}, {"date": "2023-08-31", "close": 10.16, "volume": 939533.0}, {"date": "2023-09-01", "close": 10.44, "volume": 765048.0}, {"date": "2023-09-05", "close": 10.13, "volume": 2294846.0}, {"date": "2023-09-06", "close": 9.52, "volume": 2118949.0}, {"date": "2023-09-07", "close": 9.39, "volume": 1746367.0}, {"date": "2023-09-08", "close": 9.3, "volume": 2169569.0}, {"date": "2023-09-11", "close": 9.49, "volume": 2741168.0}, {"date": "2023-09-12", "close": 9.51, "volume": 1383397.0}, {"date": "2023-09-13", "close": 9.42, "volume": 2867255.0}, {"date": "2023-09-14", "close": 9.5, "volume": 1678814.0}, {"date": "2023-09-15", "close": 9.14, "volume": 3749135.0}, {"date": "2023-09-18", "close": 8.85, "volume": 2553041.0}, {"date": "2023-09-19", "close": 8.59, "volume": 3957473.0}, {"date": "2023-09-20", "close": 8.33, "volume": 2300648.0}, {"date": "2023-09-21", "close": 8.26, "volume": 1840262.0}, {"date": "2023-09-22", "close": 8.34, "volume": 3021579.0}, {"date": "2023-09-25", "close": 8.34, "volume": 1640744.0}, {"date": "2023-09-26", "close": 8.19, "volume": 2630529.0}, {"date": "2023-09-27", "close": 8.23, "volume": 2334324.0}, {"date": "2023-09-28", "close": 8.25, "volume": 4549131.0}, {"date": "2023-09-29", "close": 8.38, "volume": 2001956.0}, {"date": "2023-10-02", "close": 8.45, "volume": 6500100.0}, {"date": "2023-10-03", "close": 7.88, "volume": 3596124.0}, {"date": "2023-10-04", "close": 7.98, "volume": 2211829.0}, {"date": "2023-10-05", "close": 7.97, "volume": 2304552.0}, {"date": "2023-10-06", "close": 7.92, "volume": 2198101.0}, {"date": "2023-10-09", "close": 7.46, "volume": 1933320.0}, {"date": "2023-10-10", "close": 7.62, "volume": 2619770.0}, {"date": "2023-10-11", "close": 7.67, "volume": 2422666.0}, {"date": "2023-10-12", "close": 7.47, "volume": 3017722.0}, {"date": "2023-10-13", "close": 7.26, "volume": 1331784.0}, {"date": "2023-10-16", "close": 7.83, "volume": 2200841.0}, {"date": "2023-10-17", "close": 8.22, "volume": 2045552.0}, {"date": "2023-10-18", "close": 8.06, "volume": 1414536.0}, {"date": "2023-10-19", "close": 8.03, "volume": 1538657.0}, {"date": "2023-10-20", "close": 7.95, "volume": 1607599.0}, {"date": "2023-10-23", "close": 7.71, "volume": 2131648.0}, {"date": "2023-10-24", "close": 7.92, "volume": 1887882.0}, {"date": "2023-10-25", "close": 8.14, "volume": 1454234.0}, {"date": "2023-10-26", "close": 8.42, "volume": 2200403.0}, {"date": "2023-10-27", "close": 8.48, "volume": 3712378.0}, {"date": "2023-10-30", "close": 8.47, "volume": 2133561.0}, {"date": "2023-10-31", "close": 8.5, "volume": 1768548.0}, {"date": "2023-11-01", "close": 8.49, "volume": 1634153.0}, {"date": "2023-11-02", "close": 9.01, "volume": 1454174.0}, {"date": "2023-11-03", "close": 9.27, "volume": 1529446.0}, {"date": "2023-11-06", "close": 8.81, "volume": 1678506.0}, {"date": "2023-11-07", "close": 9.0, "volume": 1096861.0}, {"date": "2023-11-08", "close": 8.67, "volume": 1405220.0}, {"date": "2023-11-09", "close": 8.36, "volume": 1581532.0}, {"date": "2023-11-10", "close": 8.32, "volume": 1906160.0}, {"date": "2023-11-13", "close": 8.13, "volume": 2605376.0}, {"date": "2023-11-14", "close": 8.8, "volume": 5983303.0}, {"date": "2023-11-15", "close": 9.11, "volume": 2713987.0}, {"date": "2023-11-16", "close": 8.64, "volume": 1948676.0}, {"date": "2023-11-17", "close": 9.33, "volume": 2711015.0}, {"date": "2023-11-20", "close": 9.46, "volume": 1884754.0}, {"date": "2023-11-21", "close": 9.65, "volume": 1915785.0}, {"date": "2023-11-22", "close": 9.85, "volume": 1684345.0}, {"date": "2023-11-24", "close": 10.05, "volume": 844220.0}, {"date": "2023-11-27", "close": 9.8, "volume": 2014078.0}, {"date": "2023-11-28", "close": 9.87, "volume": 1746971.0}, {"date": "2023-11-29", "close": 9.74, "volume": 2082377.0}, {"date": "2023-11-30", "close": 9.67, "volume": 2403103.0}, {"date": "2023-12-01", "close": 10.38, "volume": 2298188.0}, {"date": "2023-12-04", "close": 10.22, "volume": 2103512.0}, {"date": "2023-12-05", "close": 10.01, "volume": 1956204.0}, {"date": "2023-12-06", "close": 10.27, "volume": 1826281.0}, {"date": "2023-12-07", "close": 10.66, "volume": 1780206.0}, {"date": "2023-12-08", "close": 11.05, "volume": 1914148.0}, {"date": "2023-12-11", "close": 11.2, "volume": 2738592.0}, {"date": "2023-12-12", "close": 11.4, "volume": 3654023.0}, {"date": "2023-12-13", "close": 12.21, "volume": 3080198.0}, {"date": "2023-12-14", "close": 13.11, "volume": 3002027.0}, {"date": "2023-12-15", "close": 12.94, "volume": 4682369.0}, {"date": "2023-12-18", "close": 12.75, "volume": 2852109.0}, {"date": "2023-12-19", "close": 13.06, "volume": 1808544.0}, {"date": "2023-12-20", "close": 12.95, "volume": 1653842.0}, {"date": "2023-12-21", "close": 13.35, "volume": 1072875.0}, {"date": "2023-12-22", "close": 13.19, "volume": 1015496.0}, {"date": "2023-12-26", "close": 13.5, "volume": 980459.0}, {"date": "2023-12-27", "close": 13.64, "volume": 1083178.0}, {"date": "2023-12-28", "close": 13.46, "volume": 1040906.0}, {"date": "2023-12-29", "close": 13.28, "volume": 1490371.0}, {"date": "2024-01-02", "close": 13.29, "volume": 1619472.0}, {"date": "2024-01-03", "close": 12.7, "volume": 2040398.0}, {"date": "2024-01-04", "close": 12.86, "volume": 1336024.0}, {"date": "2024-01-05", "close": 12.88, "volume": 1228894.0}, {"date": "2024-01-08", "close": 13.24, "volume": 1458498.0}, {"date": "2024-01-09", "close": 12.32, "volume": 1854780.0}, {"date": "2024-01-10", "close": 12.59, "volume": 1552302.0}, {"date": "2024-01-11", "close": 12.24, "volume": 1357197.0}, {"date": "2024-01-12", "close": 11.82, "volume": 1114419.0}, {"date": "2024-01-16", "close": 12.01, "volume": 1590229.0}, {"date": "2024-01-17", "close": 11.72, "volume": 1288688.0}, {"date": "2024-01-18", "close": 11.76, "volume": 1083778.0}, {"date": "2024-01-19", "close": 11.86, "volume": 1208636.0}, {"date": "2024-01-22", "close": 12.2, "volume": 1988310.0}, {"date": "2024-01-23", "close": 12.07, "volume": 1252271.0}, {"date": "2024-01-24", "close": 11.7, "volume": 1470312.0}, {"date": "2024-01-25", "close": 12.12, "volume": 1281196.0}, {"date": "2024-01-26", "close": 12.2, "volume": 810539.0}, {"date": "2024-01-29", "close": 12.56, "volume": 1332337.0}, {"date": "2024-01-30", "close": 12.43, "volume": 1405525.0}, {"date": "2024-01-31", "close": 12.32, "volume": 2430275.0}, {"date": "2024-02-01", "close": 13.14, "volume": 2591823.0}, {"date": "2024-02-02", "close": 12.67, "volume": 1661545.0}, {"date": "2024-02-05", "close": 12.59, "volume": 1452607.0}, {"date": "2024-02-06", "close": 12.93, "volume": 1927435.0}, {"date": "2024-02-07", "close": 12.89, "volume": 1110262.0}, {"date": "2024-02-08", "close": 12.98, "volume": 1013912.0}, {"date": "2024-02-09", "close": 13.02, "volume": 1118190.0}, {"date": "2024-02-12", "close": 13.77, "volume": 1576622.0}, {"date": "2024-02-13", "close": 12.86, "volume": 1931542.0}, {"date": "2024-02-14", "close": 13.64, "volume": 1415504.0}, {"date": "2024-02-15", "close": 13.8, "volume": 1242598.0}, {"date": "2024-02-16", "close": 13.62, "volume": 1193311.0}, {"date": "2024-02-20", "close": 13.67, "volume": 1370020.0}, {"date": "2024-02-21", "close": 13.45, "volume": 1338318.0}, {"date": "2024-02-22", "close": 12.99, "volume": 1282378.0}, {"date": "2024-02-23", "close": 13.22, "volume": 1633543.0}, {"date": "2024-02-26", "close": 12.97, "volume": 1238177.0}, {"date": "2024-02-27", "close": 12.97, "volume": 1618423.0}, {"date": "2024-02-28", "close": 12.48, "volume": 1403425.0}, {"date": "2024-02-29", "close": 12.63, "volume": 1587570.0}, {"date": "2024-03-01", "close": 12.64, "volume": 1386686.0}, {"date": "2024-03-04", "close": 12.48, "volume": 1446267.0}, {"date": "2024-03-05", "close": 12.35, "volume": 1329042.0}, {"date": "2024-03-06", "close": 12.12, "volume": 1318773.0}, {"date": "2024-03-07", "close": 12.47, "volume": 1302650.0}, {"date": "2024-03-08", "close": 12.84, "volume": 2586391.0}, {"date": "2024-03-11", "close": 11.63, "volume": 1785375.0}, {"date": "2024-03-12", "close": 11.84, "volume": 1259759.0}, {"date": "2024-03-13", "close": 12.37, "volume": 1256580.0}, {"date": "2024-03-14", "close": 11.84, "volume": 1303842.0}, {"date": "2024-03-15", "close": 11.85, "volume": 3374895.0}, {"date": "2024-03-18", "close": 12.19, "volume": 1744854.0}, {"date": "2024-03-19", "close": 12.06, "volume": 1468279.0}, {"date": "2024-03-20", "close": 12.33, "volume": 962268.0}, {"date": "2024-03-21", "close": 12.29, "volume": 1263041.0}, {"date": "2024-03-22", "close": 11.71, "volume": 1048558.0}, {"date": "2024-03-25", "close": 11.36, "volume": 1235622.0}, {"date": "2024-03-26", "close": 11.63, "volume": 1433434.0}, {"date": "2024-03-27", "close": 12.17, "volume": 1460621.0}, {"date": "2024-03-28", "close": 12.42, "volume": 1085067.0}, {"date": "2024-04-01", "close": 12.57, "volume": 1315039.0}, {"date": "2024-04-02", "close": 11.85, "volume": 1622610.0}, {"date": "2024-04-03", "close": 11.06, "volume": 1639840.0}, {"date": "2024-04-04", "close": 11.04, "volume": 1664179.0}, {"date": "2024-04-05", "close": 10.89, "volume": 1290333.0}, {"date": "2024-04-08", "close": 10.75, "volume": 1233353.0}, {"date": "2024-04-09", "close": 11.09, "volume": 899131.0}, {"date": "2024-04-10", "close": 10.92, "volume": 1482621.0}, {"date": "2024-04-11", "close": 11.2, "volume": 1396450.0}, {"date": "2024-04-12", "close": 10.92, "volume": 1324381.0}, {"date": "2024-04-15", "close": 10.35, "volume": 1241325.0}, {"date": "2024-04-16", "close": 10.35, "volume": 1546761.0}, {"date": "2024-04-17", "close": 10.31, "volume": 1311229.0}, {"date": "2024-04-18", "close": 10.56, "volume": 1371585.0}, {"date": "2024-04-19", "close": 10.6, "volume": 869593.0}, {"date": "2024-04-22", "close": 10.73, "volume": 1083397.0}, {"date": "2024-04-23", "close": 11.1, "volume": 1210919.0}, {"date": "2024-04-24", "close": 10.91, "volume": 1046916.0}, {"date": "2024-04-25", "close": 10.87, "volume": 1134498.0}, {"date": "2024-04-26", "close": 11.0, "volume": 679684.0}, {"date": "2024-04-29", "close": 10.98, "volume": 1538314.0}, {"date": "2024-04-30", "close": 10.85, "volume": 824741.0}, {"date": "2024-05-01", "close": 10.58, "volume": 1393137.0}, {"date": "2024-05-02", "close": 10.95, "volume": 986381.0}, {"date": "2024-05-03", "close": 10.78, "volume": 924730.0}, {"date": "2024-05-06", "close": 10.6, "volume": 1170937.0}, {"date": "2024-05-07", "close": 10.59, "volume": 1340241.0}, {"date": "2024-05-08", "close": 10.82, "volume": 1466815.0}, {"date": "2024-05-09", "close": 10.34, "volume": 2181622.0}, {"date": "2024-05-10", "close": 10.66, "volume": 1698874.0}, {"date": "2024-05-13", "close": 11.24, "volume": 1967683.0}, {"date": "2024-05-14", "close": 11.42, "volume": 1910032.0}, {"date": "2024-05-15", "close": 10.93, "volume": 1039207.0}, {"date": "2024-05-16", "close": 11.28, "volume": 1346806.0}, {"date": "2024-05-17", "close": 11.07, "volume": 940409.0}, {"date": "2024-05-20", "close": 10.72, "volume": 1157840.0}, {"date": "2024-05-21", "close": 10.76, "volume": 1157951.0}, {"date": "2024-05-22", "close": 11.0, "volume": 1333780.0}, {"date": "2024-05-23", "close": 10.93, "volume": 1202920.0}, {"date": "2024-05-24", "close": 11.2, "volume": 975330.0}, {"date": "2024-05-28", "close": 11.46, "volume": 1000486.0}, {"date": "2024-05-29", "close": 11.27, "volume": 1043048.0}, {"date": "2024-05-30", "close": 11.65, "volume": 1271482.0}, {"date": "2024-05-31", "close": 12.18, "volume": 1379024.0}, {"date": "2024-06-03", "close": 12.49, "volume": 1715707.0}, {"date": "2024-06-04", "close": 12.04, "volume": 1513594.0}, {"date": "2024-06-05", "close": 12.11, "volume": 1390842.0}, {"date": "2024-06-06", "close": 11.91, "volume": 784059.0}, {"date": "2024-06-07", "close": 11.39, "volume": 963233.0}, {"date": "2024-06-10", "close": 11.21, "volume": 874337.0}, {"date": "2024-06-11", "close": 11.28, "volume": 865764.0}, {"date": "2024-06-12", "close": 11.31, "volume": 1116868.0}, {"date": "2024-06-13", "close": 10.78, "volume": 1340358.0}, {"date": "2024-06-14", "close": 10.38, "volume": 1498562.0}, {"date": "2024-06-17", "close": 10.41, "volume": 1471702.0}, {"date": "2024-06-18", "close": 10.38, "volume": 1277408.0}, {"date": "2024-06-20", "close": 10.18, "volume": 1090861.0}, {"date": "2024-06-21", "close": 10.28, "volume": 2622877.0}, {"date": "2024-06-24", "close": 10.63, "volume": 1293930.0}, {"date": "2024-06-25", "close": 10.39, "volume": 1280434.0}, {"date": "2024-06-26", "close": 10.71, "volume": 953521.0}, {"date": "2024-06-27", "close": 10.63, "volume": 901738.0}, {"date": "2024-06-28", "close": 10.73, "volume": 5608807.0}, {"date": "2024-07-01", "close": 10.78, "volume": 1343966.0}, {"date": "2024-07-02", "close": 11.12, "volume": 1074672.0}, {"date": "2024-07-03", "close": 11.09, "volume": 535690.0}, {"date": "2024-07-05", "close": 10.81, "volume": 1145769.0}, {"date": "2024-07-08", "close": 10.77, "volume": 1286193.0}, {"date": "2024-07-09", "close": 10.59, "volume": 1215859.0}, {"date": "2024-07-10", "close": 9.94, "volume": 1398925.0}, {"date": "2024-07-11", "close": 11.06, "volume": 1628341.0}, {"date": "2024-07-12", "close": 10.95, "volume": 1253130.0}, {"date": "2024-07-15", "close": 10.72, "volume": 1716820.0}, {"date": "2024-07-16", "close": 11.65, "volume": 1517068.0}, {"date": "2024-07-17", "close": 11.71, "volume": 1512455.0}, {"date": "2024-07-18", "close": 11.49, "volume": 1038733.0}, {"date": "2024-07-19", "close": 11.2, "volume": 983100.0}, {"date": "2024-07-22", "close": 11.39, "volume": 1034399.0}, {"date": "2024-07-23", "close": 11.32, "volume": 1235391.0}, {"date": "2024-07-24", "close": 11.1, "volume": 1106202.0}, {"date": "2024-07-25", "close": 11.03, "volume": 1417485.0}, {"date": "2024-07-26", "close": 11.34, "volume": 1133719.0}, {"date": "2024-07-29", "close": 11.12, "volume": 1038260.0}, {"date": "2024-07-30", "close": 11.31, "volume": 1044938.0}, {"date": "2024-07-31", "close": 11.45, "volume": 1368963.0}, {"date": "2024-08-01", "close": 10.74, "volume": 1289004.0}, {"date": "2024-08-02", "close": 10.27, "volume": 1639606.0}, {"date": "2024-08-05", "close": 9.42, "volume": 2447931.0}, {"date": "2024-08-06", "close": 9.43, "volume": 1292658.0}, {"date": "2024-08-07", "close": 9.39, "volume": 1775792.0}, {"date": "2024-08-08", "close": 10.3, "volume": 2622668.0}, {"date": "2024-08-09", "close": 10.18, "volume": 2029117.0}, {"date": "2024-08-12", "close": 10.62, "volume": 2308142.0}, {"date": "2024-08-13", "close": 11.21, "volume": 1483990.0}, {"date": "2024-08-14", "close": 11.35, "volume": 1363276.0}, {"date": "2024-08-15", "close": 12.65, "volume": 1715028.0}, {"date": "2024-08-16", "close": 12.65, "volume": 1509620.0}, {"date": "2024-08-19", "close": 12.95, "volume": 871854.0}, {"date": "2024-08-20", "close": 13.1, "volume": 1025574.0}, {"date": "2024-08-21", "close": 13.28, "volume": 1358312.0}, {"date": "2024-08-22", "close": 13.06, "volume": 1438051.0}, {"date": "2024-08-23", "close": 13.25, "volume": 1514216.0}, {"date": "2024-08-26", "close": 13.1, "volume": 1231106.0}, {"date": "2024-08-27", "close": 13.08, "volume": 965200.0}, {"date": "2024-08-28", "close": 12.85, "volume": 1001570.0}, {"date": "2024-08-29", "close": 12.99, "volume": 1078030.0}, {"date": "2024-08-30", "close": 13.05, "volume": 1402700.0}, {"date": "2024-09-03", "close": 12.77, "volume": 1788872.0}, {"date": "2024-09-04", "close": 12.49, "volume": 1156230.0}, {"date": "2024-09-05", "close": 12.31, "volume": 887256.0}, {"date": "2024-09-06", "close": 11.94, "volume": 1594308.0}, {"date": "2024-09-09", "close": 11.69, "volume": 1459754.0}, {"date": "2024-09-10", "close": 11.77, "volume": 1150334.0}, {"date": "2024-09-11", "close": 12.27, "volume": 1748843.0}, {"date": "2024-09-12", "close": 12.5, "volume": 1359429.0}, {"date": "2024-09-13", "close": 12.94, "volume": 1225355.0}, {"date": "2024-09-16", "close": 13.11, "volume": 1466177.0}, {"date": "2024-09-17", "close": 13.45, "volume": 1353984.0}, {"date": "2024-09-18", "close": 13.2, "volume": 1525837.0}, {"date": "2024-09-19", "close": 13.59, "volume": 1595940.0}, {"date": "2024-09-20", "close": 13.52, "volume": 3495878.0}, {"date": "2024-09-23", "close": 13.23, "volume": 1140495.0}, {"date": "2024-09-24", "close": 13.33, "volume": 971728.0}, {"date": "2024-09-25", "close": 13.07, "volume": 801466.0}, {"date": "2024-09-26", "close": 13.34, "volume": 1063728.0}, {"date": "2024-09-27", "close": 13.42, "volume": 1007400.0}, {"date": "2024-09-30", "close": 13.57, "volume": 1227452.0}, {"date": "2024-10-01", "close": 13.49, "volume": 1186470.0}, {"date": "2024-10-02", "close": 13.32, "volume": 926634.0}, {"date": "2024-10-03", "close": 12.95, "volume": 839818.0}, {"date": "2024-10-04", "close": 13.58, "volume": 1057607.0}, {"date": "2024-10-07", "close": 13.24, "volume": 1381493.0}, {"date": "2024-10-08", "close": 13.05, "volume": 852626.0}, {"date": "2024-10-09", "close": 12.92, "volume": 668961.0}, {"date": "2024-10-10", "close": 12.52, "volume": 994635.0}, {"date": "2024-10-11", "close": 12.63, "volume": 591644.0}, {"date": "2024-10-14", "close": 12.54, "volume": 693384.0}, {"date": "2024-10-15", "close": 12.73, "volume": 780054.0}, {"date": "2024-10-16", "close": 12.7, "volume": 887241.0}, {"date": "2024-10-17", "close": 12.96, "volume": 763479.0}, {"date": "2024-10-18", "close": 12.61, "volume": 857051.0}, {"date": "2024-10-21", "close": 12.41, "volume": 799488.0}, {"date": "2024-10-22", "close": 12.27, "volume": 750214.0}, {"date": "2024-10-23", "close": 12.39, "volume": 762968.0}, {"date": "2024-10-24", "close": 12.42, "volume": 809056.0}, {"date": "2024-10-25", "close": 12.53, "volume": 758030.0}, {"date": "2024-10-28", "close": 13.4, "volume": 2112973.0}, {"date": "2024-10-29", "close": 13.32, "volume": 862631.0}, {"date": "2024-10-30", "close": 13.49, "volume": 710931.0}, {"date": "2024-10-31", "close": 13.0, "volume": 973338.0}, {"date": "2024-11-01", "close": 13.12, "volume": 1203219.0}, {"date": "2024-11-04", "close": 12.92, "volume": 878398.0}, {"date": "2024-11-05", "close": 12.91, "volume": 1042873.0}, {"date": "2024-11-06", "close": 13.22, "volume": 1498624.0}, {"date": "2024-11-07", "close": 13.08, "volume": 1408892.0}, {"date": "2024-11-08", "close": 12.81, "volume": 1099633.0}, {"date": "2024-11-11", "close": 13.1, "volume": 1207311.0}, {"date": "2024-11-12", "close": 12.77, "volume": 1009248.0}, {"date": "2024-11-13", "close": 12.53, "volume": 2309175.0}, {"date": "2024-11-14", "close": 13.78, "volume": 2951165.0}, {"date": "2024-11-15", "close": 13.41, "volume": 1852802.0}, {"date": "2024-11-18", "close": 13.34, "volume": 2146745.0}, {"date": "2024-11-19", "close": 13.08, "volume": 1694593.0}, {"date": "2024-11-20", "close": 13.13, "volume": 1814972.0}, {"date": "2024-11-21", "close": 12.97, "volume": 1881225.0}, {"date": "2024-11-22", "close": 12.97, "volume": 3544872.0}, {"date": "2024-11-25", "close": 14.09, "volume": 7131032.0}, {"date": "2024-11-26", "close": 14.22, "volume": 3076001.0}, {"date": "2024-11-27", "close": 14.14, "volume": 2011339.0}, {"date": "2024-11-29", "close": 13.93, "volume": 1242844.0}, {"date": "2024-12-02", "close": 13.93, "volume": 1884417.0}, {"date": "2024-12-03", "close": 13.71, "volume": 1835267.0}, {"date": "2024-12-04", "close": 13.87, "volume": 1679773.0}, {"date": "2024-12-05", "close": 12.91, "volume": 2266779.0}, {"date": "2024-12-06", "close": 13.23, "volume": 1665363.0}, {"date": "2024-12-09", "close": 12.73, "volume": 1904588.0}, {"date": "2024-12-10", "close": 12.71, "volume": 1877252.0}, {"date": "2024-12-11", "close": 12.72, "volume": 1571243.0}, {"date": "2024-12-12", "close": 12.59, "volume": 1799643.0}, {"date": "2024-12-13", "close": 12.47, "volume": 1547034.0}, {"date": "2024-12-16", "close": 12.42, "volume": 1687062.0}, {"date": "2024-12-17", "close": 12.29, "volume": 1851072.0}, {"date": "2024-12-18", "close": 12.12, "volume": 1441886.0}, {"date": "2024-12-19", "close": 11.86, "volume": 1758226.0}, {"date": "2024-12-20", "close": 11.55, "volume": 3927303.0}, {"date": "2024-12-23", "close": 11.37, "volume": 1725917.0}, {"date": "2024-12-24", "close": 11.25, "volume": 717163.0}, {"date": "2024-12-26", "close": 11.18, "volume": 1850129.0}, {"date": "2024-12-27", "close": 10.84, "volume": 1555001.0}, {"date": "2024-12-30", "close": 10.0, "volume": 3194726.0}, {"date": "2024-12-31", "close": 10.45, "volume": 2442984.0}, {"date": "2025-01-02", "close": 10.68, "volume": 2298051.0}, {"date": "2025-01-03", "close": 10.74, "volume": 3223016.0}, {"date": "2025-01-06", "close": 10.73, "volume": 2167120.0}, {"date": "2025-01-07", "close": 10.8, "volume": 1805461.0}, {"date": "2025-01-08", "close": 10.75, "volume": 1864207.0}, {"date": "2025-01-10", "close": 11.18, "volume": 2261480.0}, {"date": "2025-01-13", "close": 11.02, "volume": 2081655.0}, {"date": "2025-01-14", "close": 11.14, "volume": 1641660.0}, {"date": "2025-01-15", "close": 11.0, "volume": 1984968.0}, {"date": "2025-01-16", "close": 11.15, "volume": 1773339.0}, {"date": "2025-01-17", "close": 11.26, "volume": 1525555.0}, {"date": "2025-01-21", "close": 11.25, "volume": 2443729.0}, {"date": "2025-01-22", "close": 11.11, "volume": 2372967.0}, {"date": "2025-01-23", "close": 11.29, "volume": 1310441.0}, {"date": "2025-01-24", "close": 11.01, "volume": 1842634.0}, {"date": "2025-01-27", "close": 11.29, "volume": 2681039.0}, {"date": "2025-01-28", "close": 11.07, "volume": 1795037.0}, {"date": "2025-01-29", "close": 11.03, "volume": 1118447.0}, {"date": "2025-01-30", "close": 11.33, "volume": 2260367.0}, {"date": "2025-01-31", "close": 10.87, "volume": 2159532.0}, {"date": "2025-02-03", "close": 10.5, "volume": 1830974.0}, {"date": "2025-02-04", "close": 10.66, "volume": 1984799.0}, {"date": "2025-02-05", "close": 10.59, "volume": 2178691.0}, {"date": "2025-02-06", "close": 10.42, "volume": 2172521.0}, {"date": "2025-02-07", "close": 9.76, "volume": 2912110.0}, {"date": "2025-02-10", "close": 9.57, "volume": 3693571.0}, {"date": "2025-02-11", "close": 9.68, "volume": 2442739.0}, {"date": "2025-02-12", "close": 9.18, "volume": 4630319.0}, {"date": "2025-02-13", "close": 9.59, "volume": 6055964.0}, {"date": "2025-02-14", "close": 9.29, "volume": 3339612.0}, {"date": "2025-02-18", "close": 9.36, "volume": 2795179.0}, {"date": "2025-02-19", "close": 9.48, "volume": 3351956.0}, {"date": "2025-02-20", "close": 9.32, "volume": 2841310.0}, {"date": "2025-02-21", "close": 8.94, "volume": 2773191.0}, {"date": "2025-02-24", "close": 9.2, "volume": 3237960.0}, {"date": "2025-02-25", "close": 9.58, "volume": 3095717.0}, {"date": "2025-02-26", "close": 9.18, "volume": 2631222.0}, {"date": "2025-02-27", "close": 8.93, "volume": 2411730.0}, {"date": "2025-02-28", "close": 9.02, "volume": 2144817.0}, {"date": "2025-03-03", "close": 8.76, "volume": 2218589.0}, {"date": "2025-03-04", "close": 8.67, "volume": 3229185.0}, {"date": "2025-03-05", "close": 8.85, "volume": 1568377.0}, {"date": "2025-03-06", "close": 9.12, "volume": 2943639.0}, {"date": "2025-03-07", "close": 9.31, "volume": 2502792.0}, {"date": "2025-03-10", "close": 9.51, "volume": 3378229.0}, {"date": "2025-03-11", "close": 9.44, "volume": 3266146.0}, {"date": "2025-03-12", "close": 9.08, "volume": 2998836.0}, {"date": "2025-03-13", "close": 8.97, "volume": 2811481.0}, {"date": "2025-03-14", "close": 9.12, "volume": 2333176.0}, {"date": "2025-03-17", "close": 8.95, "volume": 2158742.0}, {"date": "2025-03-18", "close": 8.75, "volume": 2231677.0}, {"date": "2025-03-19", "close": 9.0, "volume": 1914222.0}, {"date": "2025-03-20", "close": 8.5, "volume": 1455380.0}, {"date": "2025-03-21", "close": 8.59, "volume": 4218872.0}, {"date": "2025-03-24", "close": 8.91, "volume": 1680305.0}, {"date": "2025-03-25", "close": 8.66, "volume": 1788610.0}, {"date": "2025-03-26", "close": 8.85, "volume": 1523578.0}, {"date": "2025-03-27", "close": 9.14, "volume": 1816236.0}, {"date": "2025-03-28", "close": 8.85, "volume": 2178399.0}, {"date": "2025-03-31", "close": 9.03, "volume": 1908978.0}, {"date": "2025-04-01", "close": 8.92, "volume": 2362447.0}, {"date": "2025-04-02", "close": 9.09, "volume": 2114019.0}, {"date": "2025-04-03", "close": 8.32, "volume": 2272318.0}, {"date": "2025-04-04", "close": 8.59, "volume": 2771703.0}, {"date": "2025-04-07", "close": 8.48, "volume": 2950312.0}, {"date": "2025-04-08", "close": 7.95, "volume": 2984593.0}, {"date": "2025-04-09", "close": 8.47, "volume": 3612283.0}, {"date": "2025-04-10", "close": 8.35, "volume": 2442263.0}, {"date": "2025-04-11", "close": 8.49, "volume": 2152687.0}, {"date": "2025-04-14", "close": 8.46, "volume": 1904103.0}, {"date": "2025-04-15", "close": 7.99, "volume": 2214647.0}, {"date": "2025-04-16", "close": 8.01, "volume": 1802139.0}, {"date": "2025-04-17", "close": 8.1, "volume": 1770355.0}, {"date": "2025-04-21", "close": 7.95, "volume": 1630858.0}, {"date": "2025-04-22", "close": 8.09, "volume": 2103613.0}, {"date": "2025-04-23", "close": 7.93, "volume": 2426126.0}, {"date": "2025-04-24", "close": 7.98, "volume": 2246881.0}, {"date": "2025-04-25", "close": 7.79, "volume": 1835935.0}, {"date": "2025-04-28", "close": 8.07, "volume": 2309137.0}, {"date": "2025-04-29", "close": 8.01, "volume": 2011467.0}, {"date": "2025-04-30", "close": 8.14, "volume": 1854295.0}, {"date": "2025-05-01", "close": 8.08, "volume": 1377786.0}, {"date": "2025-05-02", "close": 8.25, "volume": 1594664.0}, {"date": "2025-05-05", "close": 8.02, "volume": 1454628.0}, {"date": "2025-05-06", "close": 7.94, "volume": 1421471.0}, {"date": "2025-05-07", "close": 8.03, "volume": 1705765.0}, {"date": "2025-05-08", "close": 8.35, "volume": 1749171.0}, {"date": "2025-05-09", "close": 8.17, "volume": 2219170.0}, {"date": "2025-05-12", "close": 9.98, "volume": 5147211.0}, {"date": "2025-05-13", "close": 9.36, "volume": 3343003.0}, {"date": "2025-05-14", "close": 9.25, "volume": 2015816.0}, {"date": "2025-05-15", "close": 9.09, "volume": 1578041.0}, {"date": "2025-05-16", "close": 9.17, "volume": 1223372.0}, {"date": "2025-05-19", "close": 9.07, "volume": 1225363.0}, {"date": "2025-05-20", "close": 9.29, "volume": 1811275.0}, {"date": "2025-05-21", "close": 8.72, "volume": 2547998.0}, {"date": "2025-05-22", "close": 8.82, "volume": 1489763.0}, {"date": "2025-05-23", "close": 8.77, "volume": 1497166.0}, {"date": "2025-05-27", "close": 8.91, "volume": 1740102.0}, {"date": "2025-05-28", "close": 8.77, "volume": 1540397.0}, {"date": "2025-05-29", "close": 8.85, "volume": 1274944.0}, {"date": "2025-05-30", "close": 8.71, "volume": 2181321.0}, {"date": "2025-06-02", "close": 8.8, "volume": 1512378.0}, {"date": "2025-06-03", "close": 9.07, "volume": 1483458.0}, {"date": "2025-06-04", "close": 9.11, "volume": 1322585.0}, {"date": "2025-06-05", "close": 8.76, "volume": 1318617.0}, {"date": "2025-06-06", "close": 8.61, "volume": 1310036.0}, {"date": "2025-06-09", "close": 8.92, "volume": 2038640.0}, {"date": "2025-06-10", "close": 9.27, "volume": 1937439.0}, {"date": "2025-06-11", "close": 9.16, "volume": 1577404.0}, {"date": "2025-06-12", "close": 8.95, "volume": 1138619.0}, {"date": "2025-06-13", "close": 8.48, "volume": 1737925.0}, {"date": "2025-06-16", "close": 8.67, "volume": 1345835.0}, {"date": "2025-06-17", "close": 8.57, "volume": 1404818.0}, {"date": "2025-06-18", "close": 8.5, "volume": 1780696.0}, {"date": "2025-06-20", "close": 8.7, "volume": 2876078.0}, {"date": "2025-06-23", "close": 8.94, "volume": 1586994.0}, {"date": "2025-06-24", "close": 8.89, "volume": 1537145.0}, {"date": "2025-06-25", "close": 8.79, "volume": 1388516.0}, {"date": "2025-06-26", "close": 8.96, "volume": 1296259.0}, {"date": "2025-06-27", "close": 9.01, "volume": 2212497.0}, {"date": "2025-06-30", "close": 9.26, "volume": 2699829.0}, {"date": "2025-07-01", "close": 9.84, "volume": 2705960.0}, {"date": "2025-07-02", "close": 10.15, "volume": 1572310.0}, {"date": "2025-07-03", "close": 10.28, "volume": 1154285.0}, {"date": "2025-07-07", "close": 9.92, "volume": 1674733.0}, {"date": "2025-07-08", "close": 9.94, "volume": 1349551.0}, {"date": "2025-07-09", "close": 10.0, "volume": 2028554.0}, {"date": "2025-07-10", "close": 10.0, "volume": 1613398.0}, {"date": "2025-07-11", "close": 9.82, "volume": 1287966.0}, {"date": "2025-07-14", "close": 10.06, "volume": 1594112.0}, {"date": "2025-07-15", "close": 9.63, "volume": 1991970.0}, {"date": "2025-07-16", "close": 9.87, "volume": 1651080.0}, {"date": "2025-07-17", "close": 9.73, "volume": 1330342.0}, {"date": "2025-07-18", "close": 9.67, "volume": 1370447.0}, {"date": "2025-07-21", "close": 9.34, "volume": 1282870.0}, {"date": "2025-07-22", "close": 10.11, "volume": 2379279.0}, {"date": "2025-07-23", "close": 10.28, "volume": 1551255.0}, {"date": "2025-07-24", "close": 10.13, "volume": 1531327.0}, {"date": "2025-07-25", "close": 10.37, "volume": 1555305.0}, {"date": "2025-07-28", "close": 10.36, "volume": 1700950.0}, {"date": "2025-07-29", "close": 10.16, "volume": 1770039.0}, {"date": "2025-07-30", "close": 10.08, "volume": 1367557.0}, {"date": "2025-07-31", "close": 9.74, "volume": 1527017.0}, {"date": "2025-08-01", "close": 9.65, "volume": 1836107.0}, {"date": "2025-08-04", "close": 9.97, "volume": 2098711.0}, {"date": "2025-08-05", "close": 11.66, "volume": 3493454.0}, {"date": "2025-08-06", "close": 12.04, "volume": 2777131.0}, {"date": "2025-08-07", "close": 11.74, "volume": 1735749.0}, {"date": "2025-08-08", "close": 11.68, "volume": 1637166.0}, {"date": "2025-08-11", "close": 11.85, "volume": 2414697.0}, {"date": "2025-08-12", "close": 12.57, "volume": 2422591.0}, {"date": "2025-08-13", "close": 13.55, "volume": 2207081.0}, {"date": "2025-08-14", "close": 13.29, "volume": 1863188.0}, {"date": "2025-08-15", "close": 13.38, "volume": 2074595.0}, {"date": "2025-08-18", "close": 13.27, "volume": 1575509.0}, {"date": "2025-08-19", "close": 13.3, "volume": 1247787.0}, {"date": "2025-08-20", "close": 13.11, "volume": 1734607.0}, {"date": "2025-08-21", "close": 13.18, "volume": 1805569.0}, {"date": "2025-08-22", "close": 13.57, "volume": 2039355.0}, {"date": "2025-08-25", "close": 13.51, "volume": 1336414.0}, {"date": "2025-08-26", "close": 13.59, "volume": 2632380.0}, {"date": "2025-08-27", "close": 14.1, "volume": 2999039.0}, {"date": "2025-08-28", "close": 13.42, "volume": 4530211.0}, {"date": "2025-08-29", "close": 13.86, "volume": 3179305.0}, {"date": "2025-09-02", "close": 14.4, "volume": 2764892.0}, {"date": "2025-09-03", "close": 14.12, "volume": 2312679.0}, {"date": "2025-09-04", "close": 14.13, "volume": 2213004.0}, {"date": "2025-09-05", "close": 14.51, "volume": 2509020.0}, {"date": "2025-09-08", "close": 14.68, "volume": 1850906.0}, {"date": "2025-09-09", "close": 14.64, "volume": 2972725.0}, {"date": "2025-09-10", "close": 14.63, "volume": 2807801.0}, {"date": "2025-09-11", "close": 15.25, "volume": 1973239.0}, {"date": "2025-09-12", "close": 15.0, "volume": 2580989.0}, {"date": "2025-09-15", "close": 15.79, "volume": 2523648.0}, {"date": "2025-09-16", "close": 15.06, "volume": 2943222.0}, {"date": "2025-09-17", "close": 15.3, "volume": 2495212.0}, {"date": "2025-09-18", "close": 15.56, "volume": 2071949.0}, {"date": "2025-09-19", "close": 15.51, "volume": 3998478.0}, {"date": "2025-09-22", "close": 15.03, "volume": 2392266.0}, {"date": "2025-09-23", "close": 15.67, "volume": 1863066.0}, {"date": "2025-09-24", "close": 15.51, "volume": 1722084.0}, {"date": "2025-09-25", "close": 15.51, "volume": 1908282.0}, {"date": "2025-09-26", "close": 15.98, "volume": 2522488.0}, {"date": "2025-09-29", "close": 16.35, "volume": 3200393.0}, {"date": "2025-09-30", "close": 16.28, "volume": 1363821.0}, {"date": "2025-10-01", "close": 16.3, "volume": 2357322.0}, {"date": "2025-10-02", "close": 16.21, "volume": 1722006.0}, {"date": "2025-10-03", "close": 16.6, "volume": 1718906.0}, {"date": "2025-10-06", "close": 16.49, "volume": 1696172.0}, {"date": "2025-10-07", "close": 15.89, "volume": 1800992.0}, {"date": "2025-10-08", "close": 15.56, "volume": 2192998.0}, {"date": "2025-10-09", "close": 14.89, "volume": 2319442.0}, {"date": "2025-10-10", "close": 14.09, "volume": 2090004.0}, {"date": "2025-10-13", "close": 14.5, "volume": 1836041.0}, {"date": "2025-10-14", "close": 15.55, "volume": 2820099.0}, {"date": "2025-10-15", "close": 14.89, "volume": 2708087.0}, {"date": "2025-10-16", "close": 14.81, "volume": 1725539.0}, {"date": "2025-10-17", "close": 14.74, "volume": 1882383.0}, {"date": "2025-10-20", "close": 14.97, "volume": 1590162.0}, {"date": "2025-10-21", "close": 15.0, "volume": 1983325.0}, {"date": "2025-10-22", "close": 14.89, "volume": 1551722.0}, {"date": "2025-10-23", "close": 15.06, "volume": 1524145.0}, {"date": "2025-10-24", "close": 15.16, "volume": 1365471.0}, {"date": "2025-10-27", "close": 15.26, "volume": 1150537.0}, {"date": "2025-10-28", "close": 15.42, "volume": 1563191.0}, {"date": "2025-10-29", "close": 15.04, "volume": 2078547.0}, {"date": "2025-10-30", "close": 14.49, "volume": 2448140.0}, {"date": "2025-10-31", "close": 15.11, "volume": 2392083.0}, {"date": "2025-11-03", "close": 14.28, "volume": 2595407.0}, {"date": "2025-11-04", "close": 14.15, "volume": 1516568.0}, {"date": "2025-11-05", "close": 14.43, "volume": 2506118.0}, {"date": "2025-11-06", "close": 13.76, "volume": 1938746.0}, {"date": "2025-11-07", "close": 14.01, "volume": 1539235.0}, {"date": "2025-11-10", "close": 14.11, "volume": 1681727.0}, {"date": "2025-11-11", "close": 14.57, "volume": 2305890.0}, {"date": "2025-11-12", "close": 14.68, "volume": 4320605.0}, {"date": "2025-11-13", "close": 14.45, "volume": 4349014.0}, {"date": "2025-11-14", "close": 14.18, "volume": 2755465.0}, {"date": "2025-11-17", "close": 14.23, "volume": 1901083.0}, {"date": "2025-11-18", "close": 14.65, "volume": 1735749.0}, {"date": "2025-11-19", "close": 14.01, "volume": 1595513.0}, {"date": "2025-11-20", "close": 14.15, "volume": 1702372.0}, {"date": "2025-11-21", "close": 14.93, "volume": 1549429.0}, {"date": "2025-11-24", "close": 15.61, "volume": 2306497.0}, {"date": "2025-11-25", "close": 15.99, "volume": 1586863.0}, {"date": "2025-11-26", "close": 16.43, "volume": 1657007.0}, {"date": "2025-11-28", "close": 15.86, "volume": 838890.0}, {"date": "2025-12-01", "close": 16.24, "volume": 1872165.0}, {"date": "2025-12-02", "close": 15.82, "volume": 1729004.0}, {"date": "2025-12-03", "close": 15.39, "volume": 1573962.0}, {"date": "2025-12-04", "close": 15.54, "volume": 1684387.0}, {"date": "2025-12-05", "close": 15.63, "volume": 1343536.0}, {"date": "2025-12-08", "close": 15.52, "volume": 1655479.0}, {"date": "2025-12-09", "close": 15.51, "volume": 1130482.0}, {"date": "2025-12-10", "close": 15.78, "volume": 2180973.0}, {"date": "2025-12-11", "close": 15.55, "volume": 1540395.0}, {"date": "2025-12-12", "close": 15.5, "volume": 1578704.0}, {"date": "2025-12-15", "close": 14.91, "volume": 1839557.0}, {"date": "2025-12-16", "close": 14.9, "volume": 1283008.0}, {"date": "2025-12-17", "close": 15.07, "volume": 1315502.0}, {"date": "2025-12-18", "close": 15.15, "volume": 1373301.0}, {"date": "2025-12-19", "close": 15.26, "volume": 3305110.0}, {"date": "2025-12-22", "close": 15.33, "volume": 1210140.0}, {"date": "2025-12-23", "close": 15.04, "volume": 1386464.0}, {"date": "2025-12-24", "close": 15.16, "volume": 644020.0}, {"date": "2025-12-26", "close": 14.99, "volume": 983037.0}, {"date": "2025-12-29", "close": 14.11, "volume": 1757122.0}, {"date": "2025-12-30", "close": 14.43, "volume": 1532114.0}, {"date": "2025-12-31", "close": 14.26, "volume": 1285143.0}, {"date": "2026-01-02", "close": 14.49, "volume": 1159111.0}, {"date": "2026-01-05", "close": 14.92, "volume": 1819622.0}, {"date": "2026-01-06", "close": 15.21, "volume": 1671734.0}, {"date": "2026-01-07", "close": 14.68, "volume": 1755006.0}, {"date": "2026-01-08", "close": 15.37, "volume": 3946016.0}, {"date": "2026-01-09", "close": 15.75, "volume": 1713045.0}, {"date": "2026-01-12", "close": 15.71, "volume": 1129211.0}, {"date": "2026-01-13", "close": 15.83, "volume": 982988.0}, {"date": "2026-01-14", "close": 15.72, "volume": 1109236.0}, {"date": "2026-01-15", "close": 15.89, "volume": 1792474.0}, {"date": "2026-01-16", "close": 15.46, "volume": 1023853.0}, {"date": "2026-01-20", "close": 16.05, "volume": 1866764.0}, {"date": "2026-01-21", "close": 16.06, "volume": 2977804.0}, {"date": "2026-01-22", "close": 16.04, "volume": 1537277.0}, {"date": "2026-01-23", "close": 15.41, "volume": 1386896.0}, {"date": "2026-01-26", "close": 15.44, "volume": 1497272.0}, {"date": "2026-01-27", "close": 15.21, "volume": 1678269.0}, {"date": "2026-01-28", "close": 14.97, "volume": 1244303.0}, {"date": "2026-01-29", "close": 15.12, "volume": 1569601.0}, {"date": "2026-01-30", "close": 15.22, "volume": 1605726.0}, {"date": "2026-02-02", "close": 16.24, "volume": 1835775.0}, {"date": "2026-02-03", "close": 16.55, "volume": 2282700.0}, {"date": "2026-02-04", "close": 16.8, "volume": 1640593.0}, {"date": "2026-02-05", "close": 16.62, "volume": 2169055.0}, {"date": "2026-02-06", "close": 16.16, "volume": 2887137.0}, {"date": "2026-02-09", "close": 17.0, "volume": 3841904.0}, {"date": "2026-02-10", "close": 15.6, "volume": 3232468.0}, {"date": "2026-02-11", "close": 15.22, "volume": 1936149.0}, {"date": "2026-02-12", "close": 15.23, "volume": 1787904.0}, {"date": "2026-02-13", "close": 16.32, "volume": 1823532.0}, {"date": "2026-02-17", "close": 15.72, "volume": 1634669.0}, {"date": "2026-02-18", "close": 15.71, "volume": 1403455.0}, {"date": "2026-02-19", "close": 15.76, "volume": 1512931.0}, {"date": "2026-02-20", "close": 15.89, "volume": 1560205.0}, {"date": "2026-02-23", "close": 15.72, "volume": 1335708.0}, {"date": "2026-02-24", "close": 16.16, "volume": 1343076.0}, {"date": "2026-02-25", "close": 16.03, "volume": 988604.0}, {"date": "2026-02-26", "close": 16.6, "volume": 1414693.0}, {"date": "2026-02-27", "close": 16.07, "volume": 1805223.0}, {"date": "2026-03-02", "close": 16.2, "volume": 1279063.0}, {"date": "2026-03-03", "close": 15.55, "volume": 1157464.0}, {"date": "2026-03-04", "close": 15.43, "volume": 1180086.0}, {"date": "2026-03-05", "close": 15.25, "volume": 1029717.0}, {"date": "2026-03-06", "close": 14.79, "volume": 1635782.0}, {"date": "2026-03-09", "close": 14.59, "volume": 1997966.0}, {"date": "2026-03-10", "close": 15.03, "volume": 1339124.0}, {"date": "2026-03-11", "close": 14.93, "volume": 984161.0}, {"date": "2026-03-12", "close": 14.4, "volume": 1244056.0}, {"date": "2026-03-13", "close": 14.54, "volume": 1929442.0}, {"date": "2026-03-16", "close": 14.17, "volume": 1511826.0}, {"date": "2026-03-17", "close": 14.1, "volume": 1543372.0}, {"date": "2026-03-18", "close": 13.52, "volume": 1595449.0}, {"date": "2026-03-19", "close": 14.01, "volume": 1713818.0}, {"date": "2026-03-20", "close": 14.01, "volume": 3211318.0}, {"date": "2026-03-23", "close": 13.77, "volume": 2608871.0}, {"date": "2026-03-24", "close": 13.81, "volume": 1407511.0}, {"date": "2026-03-25", "close": 13.84, "volume": 866103.0}, {"date": "2026-03-26", "close": 13.81, "volume": 1253729.0}, {"date": "2026-03-27", "close": 13.3, "volume": 1043638.0}, {"date": "2026-03-30", "close": 13.41, "volume": 1525960.0}, {"date": "2026-03-31", "close": 13.85, "volume": 1567733.0}, {"date": "2026-04-01", "close": 14.16, "volume": 1325260.0}, {"date": "2026-04-02", "close": 13.29, "volume": 1704809.0}, {"date": "2026-04-06", "close": 13.37, "volume": 1437459.0}, {"date": "2026-04-07", "close": 13.53, "volume": 1213422.0}, {"date": "2026-04-08", "close": 13.95, "volume": 1459780.0}, {"date": "2026-04-09", "close": 14.44, "volume": 1230924.0}, {"date": "2026-04-10", "close": 13.77, "volume": 1398335.0}, {"date": "2026-04-13", "close": 14.14, "volume": 1226191.0}, {"date": "2026-04-14", "close": 14.13, "volume": 935467.0}, {"date": "2026-04-15", "close": 13.79, "volume": 794707.0}, {"date": "2026-04-16", "close": 13.85, "volume": 1010794.0}, {"date": "2026-04-17", "close": 14.53, "volume": 1135346.0}, {"date": "2026-04-20", "close": 14.86, "volume": 915334.0}, {"date": "2026-04-21", "close": 15.16, "volume": 1244095.0}, {"date": "2026-04-22", "close": 15.09, "volume": 1289623.0}, {"date": "2026-04-23", "close": 14.59, "volume": 974642.0}, {"date": "2026-04-24", "close": 14.76, "volume": 923387.0}, {"date": "2026-04-27", "close": 14.25, "volume": 1213650.0}, {"date": "2026-04-28", "close": 14.48, "volume": 1233395.0}, {"date": "2026-04-29", "close": 13.96, "volume": 1054569.0}, {"date": "2026-04-30", "close": 14.18, "volume": 2411423.0}, {"date": "2026-05-01", "close": 14.03, "volume": 1440883.0}, {"date": "2026-05-04", "close": 13.4, "volume": 1687362.0}, {"date": "2026-05-05", "close": 13.74, "volume": 2029754.0}, {"date": "2026-05-06", "close": 13.98, "volume": 2100948.0}, {"date": "2026-05-07", "close": 13.86, "volume": 1688954.0}, {"date": "2026-05-08", "close": 14.03, "volume": 1484844.0}, {"date": "2026-05-11", "close": 12.98, "volume": 3028013.0}, {"date": "2026-05-12", "close": 12.5, "volume": 2807916.0}, {"date": "2026-05-13", "close": 12.21, "volume": 2380266.0}, {"date": "2026-05-14", "close": 11.83, "volume": 1674204.0}, {"date": "2026-05-15", "close": 11.9, "volume": 1371334.0}, {"date": "2026-05-18", "close": 11.82, "volume": 1777387.0}, {"date": "2026-05-19", "close": 12.09, "volume": 1830376.0}, {"date": "2026-05-20", "close": 12.58, "volume": 1919169.0}, {"date": "2026-05-21", "close": 12.5, "volume": 1614518.0}, {"date": "2026-05-22", "close": 12.61, "volume": 1052648.0}, {"date": "2026-05-26", "close": 12.7, "volume": 1274814.0}, {"date": "2026-05-27", "close": 13.26, "volume": 1351295.0}, {"date": "2026-05-28", "close": 13.25, "volume": 1308577.0}, {"date": "2026-05-29", "close": 13.28, "volume": 1389319.0}, {"date": "2026-06-01", "close": 12.84, "volume": 1120639.0}, {"date": "2026-06-02", "close": 12.54, "volume": 1255187.0}, {"date": "2026-06-03", "close": 12.08, "volume": 1811766.0}, {"date": "2026-06-04", "close": 11.98, "volume": 1587161.0}, {"date": "2026-06-05", "close": 12.08, "volume": 1169658.0}, {"date": "2026-06-08", "close": 12.69, "volume": 1479592.0}, {"date": "2026-06-09", "close": 13.04, "volume": 1367383.0}, {"date": "2026-06-10", "close": 13.08, "volume": 1097007.0}, {"date": "2026-06-11", "close": 13.56, "volume": 1330815.0}, {"date": "2026-06-12", "close": 13.85, "volume": 1217419.0}, {"date": "2026-06-15", "close": 13.62, "volume": 1297955.0}, {"date": "2026-06-16", "close": 13.38, "volume": 1148051.0}, {"date": "2026-06-17", "close": 13.05, "volume": 1264818.0}, {"date": "2026-06-18", "close": 13.83, "volume": 4009694.0}, {"date": "2026-06-22", "close": 13.01, "volume": 2148198.0}, {"date": "2026-06-23", "close": 13.32, "volume": 1048554.0}, {"date": "2026-06-24", "close": 14.32, "volume": 2360557.0}, {"date": "2026-06-25", "close": 14.14, "volume": 2288024.0}, {"date": "2026-06-26", "close": 14.46, "volume": 2226470.0}, {"date": "2026-06-29", "close": 14.26, "volume": 1567745.0}, {"date": "2026-06-30", "close": 14.14, "volume": 944470.0}, {"date": "2026-07-01", "close": 14.22, "volume": 1003871.0}, {"date": "2026-07-02", "close": 14.14, "volume": 1007741.0}, {"date": "2026-07-06", "close": 14.16, "volume": 1861878.0}, {"date": "2026-07-07", "close": 14.35, "volume": 1165433.0}, {"date": "2026-07-08", "close": 14.31, "volume": 1361018.0}, {"date": "2026-07-09", "close": 14.7, "volume": 1342283.0}, {"date": "2026-07-10", "close": 15.29, "volume": 1283974.0}, {"date": "2026-07-13", "close": 14.7, "volume": 1491787.0}, {"date": "2026-07-14", "close": 14.36, "volume": 1257171.0}, {"date": "2026-07-15", "close": 14.8, "volume": 1542716.0}, {"date": "2026-07-16", "close": 15.16, "volume": 1149028.0}, {"date": "2026-07-17", "close": 14.88, "volume": 1083886.0}, {"date": "2026-07-20", "close": 14.89, "volume": 1188680.0}, {"date": "2026-07-21", "close": 14.89, "volume": 922851.0}, {"date": "2026-07-22", "close": 14.65, "volume": 1256848.0}, {"date": "2026-07-23", "close": 14.49, "volume": 1284921.0}, {"date": "2026-07-24", "close": 14.64, "volume": 961229.0}], "refreshing": true}