{"ticker": "SPNT", "overview": {"cik": "1576018", "ticker": "SPNT", "name": "SiriusPoint Ltd", "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "sic": "6331", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001576018-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001576018-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001654782-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001913516-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039228", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039227", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001848725-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002084934-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039217", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039214", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001576018-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001576018-26-000073", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001945908-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001576018-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001576018-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002050327-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001968249-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002129304-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002130045-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001776629-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001654782-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001945908-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPNT", "has_prices": true, "as_of": "2026-07-24", "last": 25.35, "prev_close": 24.75, "change": 0.6000000000000014, "change_pct": 0.0242424242424243, "session_volume": 458360.0, "vwap_5": 24.728876160667905, "vwap_20": 24.403056751829315, "vwap_60": 23.385437814144467, "vwap_250": 20.904111327559825, "high_52w": 25.35, "low_52w": 18.88, "avg_volume_20": 819349.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002129304-26-000021", "src": "INSIDERS", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "Thomas C. Leonardo", "who_key": "Leonardo Thomas C.", "role": "Global Head of A&H", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41154.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Insider files routine paperwork on SPNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2129304/000212930426000021/0002129304-26-000021-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0000814375-26-000054", "src": "13DG", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "DONALD SMITH & CO., INC. takes a 5.2% passive stake in SPNT", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000054-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0000814375-26-000037", "src": "13DG", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "DONALD SMITH & CO., INC. takes a 8.1% passive stake in SPNT", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000037-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001422848-26-000042", "src": "13DG", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Capital Research Global Investors moves to a 0.6% passive stake in SPNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000042-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100121-26-000051", "src": "13DG", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "SiriusPoint Ltd", "who_key": "SiriusPoint Ltd", "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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "SiriusPoint Ltd crosses 5% of SPNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1576018/0002100121-26-000051-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "recent_buys": [], "institutional": [{"id": "13DG-0000814375-26-000054", "src": "13DG", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "DONALD SMITH & CO., INC. takes a 5.2% passive stake in SPNT", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000054-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0000814375-26-000037", "src": "13DG", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "DONALD SMITH & CO., INC. takes a 8.1% passive stake in SPNT", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000037-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001422848-26-000042", "src": "13DG", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Capital Research Global Investors moves to a 0.6% passive stake in SPNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000042-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100121-26-000051", "src": "13DG", "ticker": "SPNT", "cik": "1576018", "company": "SiriusPoint Ltd", "company_raw": "SiriusPoint Ltd", "who": "SiriusPoint Ltd", "who_key": "SiriusPoint Ltd", "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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "SiriusPoint Ltd crosses 5% of SPNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1576018/0002100121-26-000051-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "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": "SiriusPoint Ltd. Common Shares", "new_value": "SiriusPoint Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001576018", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001576018", "applied": 1, "detected_at": "2026-10-27T18:08:04.878934"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001576018-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001576018-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001654782-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001913516-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039228", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039227", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001848725-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002084934-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039217", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039214", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001576018-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001576018-26-000073", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001945908-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001576018-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001576018-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002050327-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001968249-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002129304-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002130045-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001776629-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001654782-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001945908-26-000011", "price_sensitive": false}], "performance": {"ticker": "SPNT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.6, "volume": 222470.0}, {"date": "2021-07-28", "close": 9.58, "volume": 265070.0}, {"date": "2021-07-29", "close": 9.71, "volume": 195828.0}, {"date": "2021-07-30", "close": 9.8, "volume": 424391.0}, {"date": "2021-08-02", "close": 9.68, "volume": 341817.0}, {"date": "2021-08-03", "close": 9.65, "volume": 378158.0}, {"date": "2021-08-04", "close": 9.34, "volume": 290910.0}, {"date": "2021-08-05", "close": 9.44, "volume": 226766.0}, {"date": "2021-08-06", "close": 9.7, "volume": 678501.0}, {"date": "2021-08-09", "close": 9.71, "volume": 383667.0}, {"date": "2021-08-10", "close": 9.84, "volume": 438303.0}, {"date": "2021-08-11", "close": 9.91, "volume": 311906.0}, {"date": "2021-08-12", "close": 9.9, "volume": 302250.0}, {"date": "2021-08-13", "close": 9.89, "volume": 208778.0}, {"date": "2021-08-16", "close": 9.83, "volume": 278434.0}, {"date": "2021-08-17", "close": 9.7, "volume": 311359.0}, {"date": "2021-08-18", "close": 9.67, "volume": 286566.0}, {"date": "2021-08-19", "close": 9.6, "volume": 410781.0}, {"date": "2021-08-20", "close": 9.78, "volume": 484116.0}, {"date": "2021-08-23", "close": 9.86, "volume": 237664.0}, {"date": "2021-08-24", "close": 9.86, "volume": 322339.0}, {"date": "2021-08-25", "close": 9.85, "volume": 384105.0}, {"date": "2021-08-26", "close": 9.81, "volume": 483101.0}, {"date": "2021-08-27", "close": 10.07, "volume": 521459.0}, {"date": "2021-08-30", "close": 9.95, "volume": 280431.0}, {"date": "2021-08-31", "close": 9.81, "volume": 318510.0}, {"date": "2021-09-01", "close": 9.63, "volume": 253417.0}, {"date": "2021-09-02", "close": 9.41, "volume": 296329.0}, {"date": "2021-09-03", "close": 9.45, "volume": 314957.0}, {"date": "2021-09-07", "close": 9.35, "volume": 734418.0}, {"date": "2021-09-08", "close": 9.17, "volume": 709166.0}, {"date": "2021-09-09", "close": 9.05, "volume": 548897.0}, {"date": "2021-09-10", "close": 8.86, "volume": 537695.0}, {"date": "2021-09-13", "close": 9.17, "volume": 716074.0}, {"date": "2021-09-14", "close": 9.18, "volume": 782710.0}, {"date": "2021-09-15", "close": 9.17, "volume": 1494909.0}, {"date": "2021-09-16", "close": 9.3, "volume": 1278310.0}, {"date": "2021-09-17", "close": 9.32, "volume": 2647091.0}, {"date": "2021-09-20", "close": 9.23, "volume": 1620391.0}, {"date": "2021-09-21", "close": 9.15, "volume": 1318229.0}, {"date": "2021-09-22", "close": 9.31, "volume": 502868.0}, {"date": "2021-09-23", "close": 9.4, "volume": 354289.0}, {"date": "2021-09-24", "close": 9.36, "volume": 581096.0}, {"date": "2021-09-27", "close": 9.37, "volume": 351745.0}, {"date": "2021-09-28", "close": 9.24, "volume": 299319.0}, {"date": "2021-09-29", "close": 9.35, "volume": 192501.0}, {"date": "2021-09-30", "close": 9.26, "volume": 383222.0}, {"date": "2021-10-01", "close": 9.37, "volume": 423382.0}, {"date": "2021-10-04", "close": 9.31, "volume": 480686.0}, {"date": "2021-10-05", "close": 9.39, "volume": 423765.0}, {"date": "2021-10-06", "close": 9.4, "volume": 352276.0}, {"date": "2021-10-07", "close": 9.45, "volume": 864955.0}, {"date": "2021-10-08", "close": 9.41, "volume": 447374.0}, {"date": "2021-10-11", "close": 9.31, "volume": 297218.0}, {"date": "2021-10-12", "close": 9.28, "volume": 325723.0}, {"date": "2021-10-13", "close": 9.29, "volume": 928928.0}, {"date": "2021-10-14", "close": 9.47, "volume": 220781.0}, {"date": "2021-10-15", "close": 9.42, "volume": 254554.0}, {"date": "2021-10-18", "close": 9.32, "volume": 157842.0}, {"date": "2021-10-19", "close": 9.19, "volume": 193770.0}, {"date": "2021-10-20", "close": 9.29, "volume": 270435.0}, {"date": "2021-10-21", "close": 9.35, "volume": 180652.0}, {"date": "2021-10-22", "close": 9.42, "volume": 232944.0}, {"date": "2021-10-25", "close": 9.49, "volume": 159116.0}, {"date": "2021-10-26", "close": 9.37, "volume": 227379.0}, {"date": "2021-10-27", "close": 9.31, "volume": 315385.0}, {"date": "2021-10-28", "close": 9.4, "volume": 199479.0}, {"date": "2021-10-29", "close": 9.4, "volume": 362690.0}, {"date": "2021-11-01", "close": 9.62, "volume": 304508.0}, {"date": "2021-11-02", "close": 9.64, "volume": 244285.0}, {"date": "2021-11-03", "close": 9.9, "volume": 267094.0}, {"date": "2021-11-04", "close": 9.55, "volume": 738880.0}, {"date": "2021-11-05", "close": 9.81, "volume": 298816.0}, {"date": "2021-11-08", "close": 9.85, "volume": 273595.0}, {"date": "2021-11-09", "close": 9.63, "volume": 1765357.0}, {"date": "2021-11-10", "close": 9.31, "volume": 462577.0}, {"date": "2021-11-11", "close": 9.3, "volume": 239896.0}, {"date": "2021-11-12", "close": 9.03, "volume": 426974.0}, {"date": "2021-11-15", "close": 8.95, "volume": 1066025.0}, {"date": "2021-11-16", "close": 8.97, "volume": 269585.0}, {"date": "2021-11-17", "close": 8.97, "volume": 378024.0}, {"date": "2021-11-18", "close": 8.62, "volume": 302457.0}, {"date": "2021-11-19", "close": 8.52, "volume": 690671.0}, {"date": "2021-11-22", "close": 8.68, "volume": 297311.0}, {"date": "2021-11-23", "close": 8.54, "volume": 273971.0}, {"date": "2021-11-24", "close": 8.33, "volume": 263770.0}, {"date": "2021-11-26", "close": 7.81, "volume": 234056.0}, {"date": "2021-11-29", "close": 7.79, "volume": 751342.0}, {"date": "2021-11-30", "close": 7.7, "volume": 671634.0}, {"date": "2021-12-01", "close": 7.64, "volume": 370233.0}, {"date": "2021-12-02", "close": 7.7, "volume": 502541.0}, {"date": "2021-12-03", "close": 7.61, "volume": 309068.0}, {"date": "2021-12-06", "close": 7.86, "volume": 251103.0}, {"date": "2021-12-07", "close": 7.95, "volume": 176983.0}, {"date": "2021-12-08", "close": 8.01, "volume": 159187.0}, {"date": "2021-12-09", "close": 8.11, "volume": 221037.0}, {"date": "2021-12-10", "close": 8.21, "volume": 201281.0}, {"date": "2021-12-13", "close": 8.41, "volume": 462466.0}, {"date": "2021-12-14", "close": 8.29, "volume": 313499.0}, {"date": "2021-12-15", "close": 8.42, "volume": 526531.0}, {"date": "2021-12-16", "close": 8.29, "volume": 434776.0}, {"date": "2021-12-17", "close": 8.36, "volume": 1593398.0}, {"date": "2021-12-20", "close": 8.11, "volume": 493056.0}, {"date": "2021-12-21", "close": 8.14, "volume": 255111.0}, {"date": "2021-12-22", "close": 8.15, "volume": 304590.0}, {"date": "2021-12-23", "close": 8.25, "volume": 138671.0}, {"date": "2021-12-27", "close": 8.18, "volume": 270157.0}, {"date": "2021-12-28", "close": 8.31, "volume": 295392.0}, {"date": "2021-12-29", "close": 8.24, "volume": 310715.0}, {"date": "2021-12-30", "close": 8.14, "volume": 255038.0}, {"date": "2021-12-31", "close": 8.13, "volume": 177585.0}, {"date": "2022-01-03", "close": 8.36, "volume": 239737.0}, {"date": "2022-01-04", "close": 8.41, "volume": 365054.0}, {"date": "2022-01-05", "close": 8.37, "volume": 164919.0}, {"date": "2022-01-06", "close": 8.41, "volume": 298971.0}, {"date": "2022-01-07", "close": 8.47, "volume": 308059.0}, {"date": "2022-01-10", "close": 8.5, "volume": 252888.0}, {"date": "2022-01-11", "close": 8.54, "volume": 266598.0}, {"date": "2022-01-12", "close": 8.28, "volume": 250415.0}, {"date": "2022-01-13", "close": 8.21, "volume": 196690.0}, {"date": "2022-01-14", "close": 8.18, "volume": 282960.0}, {"date": "2022-01-18", "close": 8.02, "volume": 253974.0}, {"date": "2022-01-19", "close": 7.92, "volume": 271872.0}, {"date": "2022-01-20", "close": 8.07, "volume": 377909.0}, {"date": "2022-01-21", "close": 8.19, "volume": 377452.0}, {"date": "2022-01-24", "close": 8.35, "volume": 355548.0}, {"date": "2022-01-25", "close": 8.37, "volume": 181612.0}, {"date": "2022-01-26", "close": 8.28, "volume": 298880.0}, {"date": "2022-01-27", "close": 8.19, "volume": 265986.0}, {"date": "2022-01-28", "close": 8.4, "volume": 256715.0}, {"date": "2022-01-31", "close": 8.47, "volume": 322798.0}, {"date": "2022-02-01", "close": 8.47, "volume": 203504.0}, {"date": "2022-02-02", "close": 8.62, "volume": 315761.0}, {"date": "2022-02-03", "close": 8.49, "volume": 212584.0}, {"date": "2022-02-04", "close": 8.46, "volume": 247772.0}, {"date": "2022-02-07", "close": 8.35, "volume": 152398.0}, {"date": "2022-02-08", "close": 8.56, "volume": 229139.0}, {"date": "2022-02-09", "close": 8.43, "volume": 202011.0}, {"date": "2022-02-10", "close": 8.28, "volume": 228482.0}, {"date": "2022-02-11", "close": 8.31, "volume": 162735.0}, {"date": "2022-02-14", "close": 8.27, "volume": 270287.0}, {"date": "2022-02-15", "close": 8.33, "volume": 154160.0}, {"date": "2022-02-16", "close": 8.4, "volume": 238891.0}, {"date": "2022-02-17", "close": 8.27, "volume": 245423.0}, {"date": "2022-02-18", "close": 8.22, "volume": 527178.0}, {"date": "2022-02-22", "close": 8.13, "volume": 159949.0}, {"date": "2022-02-23", "close": 7.97, "volume": 174989.0}, {"date": "2022-02-24", "close": 7.84, "volume": 163254.0}, {"date": "2022-02-25", "close": 7.45, "volume": 287627.0}, {"date": "2022-02-28", "close": 7.39, "volume": 526995.0}, {"date": "2022-03-01", "close": 7.13, "volume": 631894.0}, {"date": "2022-03-02", "close": 7.3, "volume": 451720.0}, {"date": "2022-03-03", "close": 7.27, "volume": 282462.0}, {"date": "2022-03-04", "close": 7.2, "volume": 434878.0}, {"date": "2022-03-07", "close": 7.11, "volume": 385488.0}, {"date": "2022-03-08", "close": 7.12, "volume": 325513.0}, {"date": "2022-03-09", "close": 7.36, "volume": 281184.0}, {"date": "2022-03-10", "close": 7.14, "volume": 494804.0}, {"date": "2022-03-11", "close": 6.63, "volume": 408169.0}, {"date": "2022-03-14", "close": 6.84, "volume": 642065.0}, {"date": "2022-03-15", "close": 6.96, "volume": 645734.0}, {"date": "2022-03-16", "close": 7.2, "volume": 701373.0}, {"date": "2022-03-17", "close": 7.48, "volume": 439102.0}, {"date": "2022-03-18", "close": 7.51, "volume": 1078269.0}, {"date": "2022-03-21", "close": 7.41, "volume": 571124.0}, {"date": "2022-03-22", "close": 7.43, "volume": 346413.0}, {"date": "2022-03-23", "close": 7.4, "volume": 267520.0}, {"date": "2022-03-24", "close": 7.55, "volume": 188192.0}, {"date": "2022-03-25", "close": 7.64, "volume": 213406.0}, {"date": "2022-03-28", "close": 7.61, "volume": 217418.0}, {"date": "2022-03-29", "close": 7.69, "volume": 255680.0}, {"date": "2022-03-30", "close": 7.52, "volume": 326385.0}, {"date": "2022-03-31", "close": 7.48, "volume": 244602.0}, {"date": "2022-04-01", "close": 7.52, "volume": 340005.0}, {"date": "2022-04-04", "close": 7.32, "volume": 384542.0}, {"date": "2022-04-05", "close": 6.99, "volume": 458827.0}, {"date": "2022-04-06", "close": 6.76, "volume": 363074.0}, {"date": "2022-04-07", "close": 6.61, "volume": 993853.0}, {"date": "2022-04-08", "close": 6.48, "volume": 416421.0}, {"date": "2022-04-11", "close": 6.51, "volume": 417779.0}, {"date": "2022-04-12", "close": 6.43, "volume": 598983.0}, {"date": "2022-04-13", "close": 6.54, "volume": 415699.0}, {"date": "2022-04-14", "close": 6.48, "volume": 310465.0}, {"date": "2022-04-18", "close": 6.66, "volume": 431694.0}, {"date": "2022-04-19", "close": 6.67, "volume": 634942.0}, {"date": "2022-04-20", "close": 6.94, "volume": 760097.0}, {"date": "2022-04-21", "close": 6.9, "volume": 609351.0}, {"date": "2022-04-22", "close": 6.76, "volume": 519424.0}, {"date": "2022-04-25", "close": 6.7, "volume": 452293.0}, {"date": "2022-04-26", "close": 6.59, "volume": 582913.0}, {"date": "2022-04-27", "close": 6.54, "volume": 482904.0}, {"date": "2022-04-28", "close": 6.61, "volume": 406598.0}, {"date": "2022-04-29", "close": 6.28, "volume": 491607.0}, {"date": "2022-05-02", "close": 5.79, "volume": 1314769.0}, {"date": "2022-05-03", "close": 5.85, "volume": 491142.0}, {"date": "2022-05-04", "close": 6.07, "volume": 548738.0}, {"date": "2022-05-05", "close": 5.98, "volume": 1002560.0}, {"date": "2022-05-06", "close": 5.91, "volume": 948138.0}, {"date": "2022-05-09", "close": 5.96, "volume": 742388.0}, {"date": "2022-05-10", "close": 6.0, "volume": 444085.0}, {"date": "2022-05-11", "close": 6.06, "volume": 515386.0}, {"date": "2022-05-12", "close": 6.0, "volume": 430924.0}, {"date": "2022-05-13", "close": 6.05, "volume": 492893.0}, {"date": "2022-05-16", "close": 5.96, "volume": 629052.0}, {"date": "2022-05-17", "close": 6.1, "volume": 784644.0}, {"date": "2022-05-18", "close": 5.89, "volume": 999053.0}, {"date": "2022-05-19", "close": 5.87, "volume": 696102.0}, {"date": "2022-05-20", "close": 5.75, "volume": 694091.0}, {"date": "2022-05-23", "close": 5.83, "volume": 572499.0}, {"date": "2022-05-24", "close": 6.0, "volume": 512410.0}, {"date": "2022-05-25", "close": 5.7, "volume": 1338540.0}, {"date": "2022-05-26", "close": 5.6, "volume": 948464.0}, {"date": "2022-05-27", "close": 5.69, "volume": 1367592.0}, {"date": "2022-05-31", "close": 5.6, "volume": 693081.0}, {"date": "2022-06-01", "close": 5.53, "volume": 605516.0}, {"date": "2022-06-02", "close": 5.56, "volume": 578464.0}, {"date": "2022-06-03", "close": 5.38, "volume": 604126.0}, {"date": "2022-06-06", "close": 5.53, "volume": 1026642.0}, {"date": "2022-06-07", "close": 5.51, "volume": 547803.0}, {"date": "2022-06-08", "close": 5.5, "volume": 625300.0}, {"date": "2022-06-09", "close": 5.47, "volume": 821195.0}, {"date": "2022-06-10", "close": 5.36, "volume": 682100.0}, {"date": "2022-06-13", "close": 5.27, "volume": 846950.0}, {"date": "2022-06-14", "close": 5.3, "volume": 612425.0}, {"date": "2022-06-15", "close": 5.47, "volume": 1153606.0}, {"date": "2022-06-16", "close": 5.29, "volume": 660415.0}, {"date": "2022-06-17", "close": 5.32, "volume": 819528.0}, {"date": "2022-06-21", "close": 5.39, "volume": 932115.0}, {"date": "2022-06-22", "close": 5.41, "volume": 705389.0}, {"date": "2022-06-23", "close": 5.35, "volume": 341175.0}, {"date": "2022-06-24", "close": 5.52, "volume": 1569299.0}, {"date": "2022-06-27", "close": 5.49, "volume": 527706.0}, {"date": "2022-06-28", "close": 5.49, "volume": 852737.0}, {"date": "2022-06-29", "close": 5.37, "volume": 530476.0}, {"date": "2022-06-30", "close": 5.42, "volume": 615100.0}, {"date": "2022-07-01", "close": 5.54, "volume": 427776.0}, {"date": "2022-07-05", "close": 5.49, "volume": 757749.0}, {"date": "2022-07-06", "close": 5.48, "volume": 485180.0}, {"date": "2022-07-07", "close": 5.41, "volume": 291943.0}, {"date": "2022-07-08", "close": 5.17, "volume": 440988.0}, {"date": "2022-07-11", "close": 4.59, "volume": 591553.0}, {"date": "2022-07-12", "close": 4.57, "volume": 822359.0}, {"date": "2022-07-13", "close": 4.62, "volume": 577516.0}, {"date": "2022-07-14", "close": 4.36, "volume": 443413.0}, {"date": "2022-07-15", "close": 4.38, "volume": 378814.0}, {"date": "2022-07-18", "close": 4.43, "volume": 443356.0}, {"date": "2022-07-19", "close": 4.62, "volume": 555231.0}, {"date": "2022-07-20", "close": 4.54, "volume": 415783.0}, {"date": "2022-07-21", "close": 4.55, "volume": 453549.0}, {"date": "2022-07-22", "close": 4.51, "volume": 335672.0}, {"date": "2022-07-25", "close": 4.6, "volume": 525816.0}, {"date": "2022-07-26", "close": 4.53, "volume": 276907.0}, {"date": "2022-07-27", "close": 4.56, "volume": 1195060.0}, {"date": "2022-07-28", "close": 4.43, "volume": 1182862.0}, {"date": "2022-07-29", "close": 4.38, "volume": 752334.0}, {"date": "2022-08-01", "close": 4.21, "volume": 844606.0}, {"date": "2022-08-02", "close": 4.16, "volume": 1735127.0}, {"date": "2022-08-03", "close": 4.18, "volume": 1348615.0}, {"date": "2022-08-04", "close": 4.36, "volume": 1250913.0}, {"date": "2022-08-05", "close": 4.42, "volume": 843294.0}, {"date": "2022-08-08", "close": 4.49, "volume": 695452.0}, {"date": "2022-08-09", "close": 4.52, "volume": 713228.0}, {"date": "2022-08-10", "close": 4.59, "volume": 629322.0}, {"date": "2022-08-11", "close": 4.57, "volume": 496446.0}, {"date": "2022-08-12", "close": 4.68, "volume": 535540.0}, {"date": "2022-08-15", "close": 4.52, "volume": 462494.0}, {"date": "2022-08-16", "close": 4.42, "volume": 1049371.0}, {"date": "2022-08-17", "close": 4.42, "volume": 1056308.0}, {"date": "2022-08-18", "close": 4.52, "volume": 707779.0}, {"date": "2022-08-19", "close": 4.41, "volume": 2388779.0}, {"date": "2022-08-22", "close": 4.26, "volume": 901060.0}, {"date": "2022-08-23", "close": 4.28, "volume": 814888.0}, {"date": "2022-08-24", "close": 4.24, "volume": 590752.0}, {"date": "2022-08-25", "close": 4.44, "volume": 970656.0}, {"date": "2022-08-26", "close": 4.43, "volume": 765071.0}, {"date": "2022-08-29", "close": 4.46, "volume": 389538.0}, {"date": "2022-08-30", "close": 4.46, "volume": 417694.0}, {"date": "2022-08-31", "close": 4.47, "volume": 517546.0}, {"date": "2022-09-01", "close": 4.57, "volume": 425192.0}, {"date": "2022-09-02", "close": 4.61, "volume": 408652.0}, {"date": "2022-09-06", "close": 4.56, "volume": 631360.0}, {"date": "2022-09-07", "close": 4.89, "volume": 609486.0}, {"date": "2022-09-08", "close": 4.95, "volume": 422416.0}, {"date": "2022-09-09", "close": 4.94, "volume": 426118.0}, {"date": "2022-09-12", "close": 4.92, "volume": 423076.0}, {"date": "2022-09-13", "close": 4.84, "volume": 361224.0}, {"date": "2022-09-14", "close": 4.87, "volume": 414813.0}, {"date": "2022-09-15", "close": 4.97, "volume": 357829.0}, {"date": "2022-09-16", "close": 4.95, "volume": 977143.0}, {"date": "2022-09-19", "close": 5.03, "volume": 500264.0}, {"date": "2022-09-20", "close": 5.0, "volume": 355482.0}, {"date": "2022-09-21", "close": 4.93, "volume": 395336.0}, {"date": "2022-09-22", "close": 4.57, "volume": 476905.0}, {"date": "2022-09-23", "close": 4.61, "volume": 426020.0}, {"date": "2022-09-26", "close": 4.56, "volume": 569691.0}, {"date": "2022-09-27", "close": 4.68, "volume": 584726.0}, {"date": "2022-09-28", "close": 4.87, "volume": 695726.0}, {"date": "2022-09-29", "close": 4.9, "volume": 511431.0}, {"date": "2022-09-30", "close": 4.95, "volume": 1203400.0}, {"date": "2022-10-03", "close": 5.13, "volume": 842493.0}, {"date": "2022-10-04", "close": 5.33, "volume": 871621.0}, {"date": "2022-10-05", "close": 5.02, "volume": 629172.0}, {"date": "2022-10-06", "close": 5.03, "volume": 445471.0}, {"date": "2022-10-07", "close": 4.81, "volume": 855716.0}, {"date": "2022-10-10", "close": 5.07, "volume": 455960.0}, {"date": "2022-10-11", "close": 4.9, "volume": 578848.0}, {"date": "2022-10-12", "close": 4.6, "volume": 557530.0}, {"date": "2022-10-13", "close": 5.0, "volume": 986138.0}, {"date": "2022-10-14", "close": 5.0, "volume": 611264.0}, {"date": "2022-10-17", "close": 5.25, "volume": 592227.0}, {"date": "2022-10-18", "close": 5.29, "volume": 786200.0}, {"date": "2022-10-19", "close": 5.52, "volume": 630155.0}, {"date": "2022-10-20", "close": 5.48, "volume": 1439419.0}, {"date": "2022-10-21", "close": 5.66, "volume": 1216872.0}, {"date": "2022-10-24", "close": 5.77, "volume": 501368.0}, {"date": "2022-10-25", "close": 5.72, "volume": 823443.0}, {"date": "2022-10-26", "close": 5.65, "volume": 584830.0}, {"date": "2022-10-27", "close": 5.93, "volume": 878063.0}, {"date": "2022-10-28", "close": 6.15, "volume": 588110.0}, {"date": "2022-10-31", "close": 6.42, "volume": 604682.0}, {"date": "2022-11-01", "close": 6.44, "volume": 427519.0}, {"date": "2022-11-02", "close": 6.35, "volume": 467535.0}, {"date": "2022-11-03", "close": 5.41, "volume": 750938.0}, {"date": "2022-11-04", "close": 5.84, "volume": 543568.0}, {"date": "2022-11-07", "close": 5.88, "volume": 462287.0}, {"date": "2022-11-08", "close": 5.96, "volume": 479395.0}, {"date": "2022-11-09", "close": 5.66, "volume": 284042.0}, {"date": "2022-11-10", "close": 5.82, "volume": 395972.0}, {"date": "2022-11-11", "close": 5.74, "volume": 325429.0}, {"date": "2022-11-14", "close": 5.88, "volume": 510499.0}, {"date": "2022-11-15", "close": 6.04, "volume": 502748.0}, {"date": "2022-11-16", "close": 6.05, "volume": 278690.0}, {"date": "2022-11-17", "close": 6.09, "volume": 379823.0}, {"date": "2022-11-18", "close": 6.21, "volume": 1148577.0}, {"date": "2022-11-21", "close": 6.15, "volume": 422292.0}, {"date": "2022-11-22", "close": 6.2, "volume": 288879.0}, {"date": "2022-11-23", "close": 6.29, "volume": 219894.0}, {"date": "2022-11-25", "close": 6.33, "volume": 161953.0}, {"date": "2022-11-28", "close": 6.27, "volume": 423394.0}, {"date": "2022-11-29", "close": 6.44, "volume": 817248.0}, {"date": "2022-11-30", "close": 6.52, "volume": 543920.0}, {"date": "2022-12-01", "close": 6.57, "volume": 364787.0}, {"date": "2022-12-02", "close": 6.67, "volume": 400289.0}, {"date": "2022-12-05", "close": 6.56, "volume": 457815.0}, {"date": "2022-12-06", "close": 6.64, "volume": 456412.0}, {"date": "2022-12-07", "close": 6.3, "volume": 912889.0}, {"date": "2022-12-08", "close": 6.25, "volume": 1195073.0}, {"date": "2022-12-09", "close": 6.15, "volume": 710074.0}, {"date": "2022-12-12", "close": 5.98, "volume": 859043.0}, {"date": "2022-12-13", "close": 6.08, "volume": 1216283.0}, {"date": "2022-12-14", "close": 5.94, "volume": 473208.0}, {"date": "2022-12-15", "close": 5.87, "volume": 779236.0}, {"date": "2022-12-16", "close": 5.81, "volume": 2280251.0}, {"date": "2022-12-19", "close": 5.89, "volume": 597895.0}, {"date": "2022-12-20", "close": 6.11, "volume": 1069119.0}, {"date": "2022-12-21", "close": 6.4, "volume": 467568.0}, {"date": "2022-12-22", "close": 6.38, "volume": 460741.0}, {"date": "2022-12-23", "close": 6.25, "volume": 223237.0}, {"date": "2022-12-27", "close": 6.21, "volume": 202666.0}, {"date": "2022-12-28", "close": 5.93, "volume": 262334.0}, {"date": "2022-12-29", "close": 6.0, "volume": 334204.0}, {"date": "2022-12-30", "close": 5.9, "volume": 284279.0}, {"date": "2023-01-03", "close": 5.85, "volume": 313063.0}, {"date": "2023-01-04", "close": 5.98, "volume": 285178.0}, {"date": "2023-01-05", "close": 5.96, "volume": 367078.0}, {"date": "2023-01-06", "close": 6.14, "volume": 470303.0}, {"date": "2023-01-09", "close": 6.06, "volume": 368831.0}, {"date": "2023-01-10", "close": 6.25, "volume": 543424.0}, {"date": "2023-01-11", "close": 6.3, "volume": 282580.0}, {"date": "2023-01-12", "close": 6.4, "volume": 348808.0}, {"date": "2023-01-13", "close": 6.58, "volume": 265546.0}, {"date": "2023-01-17", "close": 6.46, "volume": 195518.0}, {"date": "2023-01-18", "close": 6.47, "volume": 193551.0}, {"date": "2023-01-19", "close": 6.5, "volume": 310262.0}, {"date": "2023-01-20", "close": 6.42, "volume": 330844.0}, {"date": "2023-01-23", "close": 6.45, "volume": 244524.0}, {"date": "2023-01-24", "close": 6.54, "volume": 160571.0}, {"date": "2023-01-25", "close": 6.74, "volume": 226044.0}, {"date": "2023-01-26", "close": 6.85, "volume": 251500.0}, {"date": "2023-01-27", "close": 6.84, "volume": 188784.0}, {"date": "2023-01-30", "close": 7.09, "volume": 239752.0}, {"date": "2023-01-31", "close": 7.59, "volume": 600314.0}, {"date": "2023-02-01", "close": 7.59, "volume": 387583.0}, {"date": "2023-02-02", "close": 7.38, "volume": 320034.0}, {"date": "2023-02-03", "close": 7.45, "volume": 410241.0}, {"date": "2023-02-06", "close": 7.52, "volume": 302340.0}, {"date": "2023-02-07", "close": 7.54, "volume": 296951.0}, {"date": "2023-02-08", "close": 7.2, "volume": 323152.0}, {"date": "2023-02-09", "close": 7.18, "volume": 316546.0}, {"date": "2023-02-10", "close": 7.2, "volume": 238533.0}, {"date": "2023-02-13", "close": 7.37, "volume": 290982.0}, {"date": "2023-02-14", "close": 7.24, "volume": 268951.0}, {"date": "2023-02-15", "close": 7.27, "volume": 275836.0}, {"date": "2023-02-16", "close": 7.18, "volume": 242064.0}, {"date": "2023-02-17", "close": 7.23, "volume": 358258.0}, {"date": "2023-02-21", "close": 6.96, "volume": 331096.0}, {"date": "2023-02-22", "close": 7.04, "volume": 297293.0}, {"date": "2023-02-23", "close": 7.03, "volume": 312923.0}, {"date": "2023-02-24", "close": 6.75, "volume": 701194.0}, {"date": "2023-02-27", "close": 7.01, "volume": 376847.0}, {"date": "2023-02-28", "close": 7.1, "volume": 975947.0}, {"date": "2023-03-01", "close": 7.14, "volume": 426613.0}, {"date": "2023-03-02", "close": 7.23, "volume": 436172.0}, {"date": "2023-03-03", "close": 7.32, "volume": 784952.0}, {"date": "2023-03-06", "close": 7.2, "volume": 712922.0}, {"date": "2023-03-07", "close": 7.44, "volume": 680610.0}, {"date": "2023-03-08", "close": 7.32, "volume": 368683.0}, {"date": "2023-03-09", "close": 7.25, "volume": 440019.0}, {"date": "2023-03-10", "close": 7.17, "volume": 678572.0}, {"date": "2023-03-13", "close": 7.04, "volume": 781492.0}, {"date": "2023-03-14", "close": 7.23, "volume": 779397.0}, {"date": "2023-03-15", "close": 7.17, "volume": 1379827.0}, {"date": "2023-03-16", "close": 7.3, "volume": 690596.0}, {"date": "2023-03-17", "close": 7.18, "volume": 2323819.0}, {"date": "2023-03-20", "close": 7.32, "volume": 769080.0}, {"date": "2023-03-21", "close": 7.47, "volume": 632682.0}, {"date": "2023-03-22", "close": 7.25, "volume": 474299.0}, {"date": "2023-03-23", "close": 7.31, "volume": 528947.0}, {"date": "2023-03-24", "close": 7.21, "volume": 610371.0}, {"date": "2023-03-27", "close": 7.35, "volume": 306997.0}, {"date": "2023-03-28", "close": 7.53, "volume": 403226.0}, {"date": "2023-03-29", "close": 7.82, "volume": 869773.0}, {"date": "2023-03-30", "close": 7.86, "volume": 421197.0}, {"date": "2023-03-31", "close": 8.13, "volume": 1041654.0}, {"date": "2023-04-03", "close": 8.19, "volume": 549524.0}, {"date": "2023-04-04", "close": 8.15, "volume": 291815.0}, {"date": "2023-04-05", "close": 8.19, "volume": 361104.0}, {"date": "2023-04-06", "close": 8.22, "volume": 383085.0}, {"date": "2023-04-10", "close": 8.28, "volume": 740856.0}, {"date": "2023-04-11", "close": 8.36, "volume": 399637.0}, {"date": "2023-04-12", "close": 9.2, "volume": 2760382.0}, {"date": "2023-04-13", "close": 9.4, "volume": 881847.0}, {"date": "2023-04-14", "close": 9.38, "volume": 604569.0}, {"date": "2023-04-17", "close": 9.39, "volume": 372697.0}, {"date": "2023-04-18", "close": 9.45, "volume": 299976.0}, {"date": "2023-04-19", "close": 9.5, "volume": 484542.0}, {"date": "2023-04-20", "close": 9.46, "volume": 485709.0}, {"date": "2023-04-21", "close": 9.29, "volume": 357714.0}, {"date": "2023-04-24", "close": 9.26, "volume": 258897.0}, {"date": "2023-04-25", "close": 9.19, "volume": 285926.0}, {"date": "2023-04-26", "close": 8.89, "volume": 362114.0}, {"date": "2023-04-27", "close": 8.69, "volume": 831896.0}, {"date": "2023-04-28", "close": 8.69, "volume": 753108.0}, {"date": "2023-05-01", "close": 8.95, "volume": 830122.0}, {"date": "2023-05-02", "close": 8.98, "volume": 468303.0}, {"date": "2023-05-03", "close": 8.84, "volume": 542661.0}, {"date": "2023-05-04", "close": 8.87, "volume": 564891.0}, {"date": "2023-05-05", "close": 9.11, "volume": 660855.0}, {"date": "2023-05-08", "close": 9.29, "volume": 357713.0}, {"date": "2023-05-09", "close": 9.54, "volume": 630284.0}, {"date": "2023-05-10", "close": 9.68, "volume": 839315.0}, {"date": "2023-05-11", "close": 9.96, "volume": 470138.0}, {"date": "2023-05-12", "close": 9.06, "volume": 1218338.0}, {"date": "2023-05-15", "close": 9.04, "volume": 530982.0}, {"date": "2023-05-16", "close": 8.99, "volume": 755480.0}, {"date": "2023-05-17", "close": 9.23, "volume": 948293.0}, {"date": "2023-05-18", "close": 9.42, "volume": 473567.0}, {"date": "2023-05-19", "close": 9.43, "volume": 435630.0}, {"date": "2023-05-22", "close": 9.36, "volume": 373724.0}, {"date": "2023-05-23", "close": 9.46, "volume": 338829.0}, {"date": "2023-05-24", "close": 9.41, "volume": 341723.0}, {"date": "2023-05-25", "close": 9.43, "volume": 347924.0}, {"date": "2023-05-26", "close": 9.52, "volume": 339772.0}, {"date": "2023-05-30", "close": 9.47, "volume": 575261.0}, {"date": "2023-05-31", "close": 9.31, "volume": 1059235.0}, {"date": "2023-06-01", "close": 9.21, "volume": 578871.0}, {"date": "2023-06-02", "close": 9.43, "volume": 781701.0}, {"date": "2023-06-05", "close": 9.07, "volume": 517299.0}, {"date": "2023-06-06", "close": 9.33, "volume": 746029.0}, {"date": "2023-06-07", "close": 9.22, "volume": 831261.0}, {"date": "2023-06-08", "close": 9.24, "volume": 530052.0}, {"date": "2023-06-09", "close": 9.16, "volume": 698837.0}, {"date": "2023-06-12", "close": 9.41, "volume": 505403.0}, {"date": "2023-06-13", "close": 9.62, "volume": 478119.0}, {"date": "2023-06-14", "close": 9.59, "volume": 406515.0}, {"date": "2023-06-15", "close": 9.39, "volume": 453456.0}, {"date": "2023-06-16", "close": 9.7, "volume": 2077733.0}, {"date": "2023-06-20", "close": 9.46, "volume": 330751.0}, {"date": "2023-06-21", "close": 9.28, "volume": 436206.0}, {"date": "2023-06-22", "close": 8.83, "volume": 772106.0}, {"date": "2023-06-23", "close": 8.98, "volume": 1071678.0}, {"date": "2023-06-26", "close": 8.75, "volume": 372758.0}, {"date": "2023-06-27", "close": 8.88, "volume": 561786.0}, {"date": "2023-06-28", "close": 8.86, "volume": 365593.0}, {"date": "2023-06-29", "close": 8.95, "volume": 331624.0}, {"date": "2023-06-30", "close": 9.03, "volume": 381272.0}, {"date": "2023-07-03", "close": 9.07, "volume": 168936.0}, {"date": "2023-07-05", "close": 8.8, "volume": 601767.0}, {"date": "2023-07-06", "close": 8.69, "volume": 444310.0}, {"date": "2023-07-07", "close": 8.72, "volume": 445867.0}, {"date": "2023-07-10", "close": 8.58, "volume": 429235.0}, {"date": "2023-07-11", "close": 8.6, "volume": 322929.0}, {"date": "2023-07-12", "close": 8.65, "volume": 262777.0}, {"date": "2023-07-13", "close": 8.75, "volume": 263416.0}, {"date": "2023-07-14", "close": 8.89, "volume": 316966.0}, {"date": "2023-07-17", "close": 9.1, "volume": 590803.0}, {"date": "2023-07-18", "close": 9.24, "volume": 461747.0}, {"date": "2023-07-19", "close": 9.26, "volume": 387593.0}, {"date": "2023-07-20", "close": 9.35, "volume": 248971.0}, {"date": "2023-07-21", "close": 9.43, "volume": 426931.0}, {"date": "2023-07-24", "close": 9.41, "volume": 482563.0}, {"date": "2023-07-25", "close": 9.44, "volume": 481345.0}, {"date": "2023-07-26", "close": 9.52, "volume": 297686.0}, {"date": "2023-07-27", "close": 9.52, "volume": 328550.0}, {"date": "2023-07-28", "close": 9.49, "volume": 396268.0}, {"date": "2023-07-31", "close": 9.34, "volume": 484819.0}, {"date": "2023-08-01", "close": 9.52, "volume": 456104.0}, {"date": "2023-08-02", "close": 9.47, "volume": 656845.0}, {"date": "2023-08-03", "close": 10.2, "volume": 984885.0}, {"date": "2023-08-04", "close": 10.36, "volume": 865337.0}, {"date": "2023-08-07", "close": 10.45, "volume": 686184.0}, {"date": "2023-08-08", "close": 10.5, "volume": 350971.0}, {"date": "2023-08-09", "close": 10.51, "volume": 287213.0}, {"date": "2023-08-10", "close": 10.44, "volume": 389409.0}, {"date": "2023-08-11", "close": 10.38, "volume": 659583.0}, {"date": "2023-08-14", "close": 10.35, "volume": 470740.0}, {"date": "2023-08-15", "close": 10.59, "volume": 410824.0}, {"date": "2023-08-16", "close": 10.57, "volume": 329112.0}, {"date": "2023-08-17", "close": 10.49, "volume": 446308.0}, {"date": "2023-08-18", "close": 10.54, "volume": 381579.0}, {"date": "2023-08-21", "close": 10.49, "volume": 377822.0}, {"date": "2023-08-22", "close": 10.48, "volume": 273202.0}, {"date": "2023-08-23", "close": 10.39, "volume": 742489.0}, {"date": "2023-08-24", "close": 10.37, "volume": 612482.0}, {"date": "2023-08-25", "close": 10.73, "volume": 1136279.0}, {"date": "2023-08-28", "close": 11.28, "volume": 521315.0}, {"date": "2023-08-29", "close": 11.14, "volume": 706379.0}, {"date": "2023-08-30", "close": 11.17, "volume": 484883.0}, {"date": "2023-08-31", "close": 11.06, "volume": 619299.0}, {"date": "2023-09-01", "close": 10.93, "volume": 654201.0}, {"date": "2023-09-05", "close": 10.55, "volume": 820765.0}, {"date": "2023-09-06", "close": 10.49, "volume": 319292.0}, {"date": "2023-09-07", "close": 10.41, "volume": 442391.0}, {"date": "2023-09-08", "close": 10.37, "volume": 423141.0}, {"date": "2023-09-11", "close": 10.46, "volume": 298129.0}, {"date": "2023-09-12", "close": 10.42, "volume": 321104.0}, {"date": "2023-09-13", "close": 10.46, "volume": 566985.0}, {"date": "2023-09-14", "close": 10.6, "volume": 697317.0}, {"date": "2023-09-15", "close": 10.5, "volume": 1031169.0}, {"date": "2023-09-18", "close": 10.46, "volume": 457135.0}, {"date": "2023-09-19", "close": 10.43, "volume": 470411.0}, {"date": "2023-09-20", "close": 10.29, "volume": 362250.0}, {"date": "2023-09-21", "close": 10.29, "volume": 270160.0}, {"date": "2023-09-22", "close": 10.13, "volume": 404213.0}, {"date": "2023-09-25", "close": 10.03, "volume": 271103.0}, {"date": "2023-09-26", "close": 10.05, "volume": 515423.0}, {"date": "2023-09-27", "close": 10.17, "volume": 523909.0}, {"date": "2023-09-28", "close": 10.48, "volume": 703960.0}, {"date": "2023-09-29", "close": 10.17, "volume": 588757.0}, {"date": "2023-10-02", "close": 10.29, "volume": 390937.0}, {"date": "2023-10-03", "close": 10.34, "volume": 396283.0}, {"date": "2023-10-04", "close": 10.49, "volume": 414255.0}, {"date": "2023-10-05", "close": 10.41, "volume": 395877.0}, {"date": "2023-10-06", "close": 10.33, "volume": 662704.0}, {"date": "2023-10-09", "close": 10.11, "volume": 333936.0}, {"date": "2023-10-10", "close": 10.02, "volume": 357783.0}, {"date": "2023-10-11", "close": 10.03, "volume": 237233.0}, {"date": "2023-10-12", "close": 10.0, "volume": 272379.0}, {"date": "2023-10-13", "close": 10.11, "volume": 308794.0}, {"date": "2023-10-16", "close": 10.39, "volume": 414159.0}, {"date": "2023-10-17", "close": 10.46, "volume": 483124.0}, {"date": "2023-10-18", "close": 10.2, "volume": 253748.0}, {"date": "2023-10-19", "close": 9.96, "volume": 269425.0}, {"date": "2023-10-20", "close": 10.02, "volume": 343077.0}, {"date": "2023-10-23", "close": 10.15, "volume": 1118623.0}, {"date": "2023-10-24", "close": 9.91, "volume": 752818.0}, {"date": "2023-10-25", "close": 9.7, "volume": 2491398.0}, {"date": "2023-10-26", "close": 9.84, "volume": 347229.0}, {"date": "2023-10-27", "close": 9.61, "volume": 448135.0}, {"date": "2023-10-30", "close": 9.88, "volume": 382068.0}, {"date": "2023-10-31", "close": 9.85, "volume": 384084.0}, {"date": "2023-11-01", "close": 10.03, "volume": 335364.0}, {"date": "2023-11-02", "close": 10.12, "volume": 321410.0}, {"date": "2023-11-03", "close": 10.33, "volume": 307761.0}, {"date": "2023-11-06", "close": 10.29, "volume": 374736.0}, {"date": "2023-11-07", "close": 10.19, "volume": 249781.0}, {"date": "2023-11-08", "close": 10.12, "volume": 271394.0}, {"date": "2023-11-09", "close": 9.6, "volume": 739249.0}, {"date": "2023-11-10", "close": 10.12, "volume": 500734.0}, {"date": "2023-11-13", "close": 10.42, "volume": 512232.0}, {"date": "2023-11-14", "close": 10.71, "volume": 482670.0}, {"date": "2023-11-15", "close": 10.59, "volume": 480237.0}, {"date": "2023-11-16", "close": 10.65, "volume": 414702.0}, {"date": "2023-11-17", "close": 10.66, "volume": 486672.0}, {"date": "2023-11-20", "close": 10.42, "volume": 428938.0}, {"date": "2023-11-21", "close": 10.37, "volume": 355093.0}, {"date": "2023-11-22", "close": 10.41, "volume": 208150.0}, {"date": "2023-11-24", "close": 10.42, "volume": 123088.0}, {"date": "2023-11-27", "close": 10.6, "volume": 339981.0}, {"date": "2023-11-28", "close": 10.45, "volume": 480050.0}, {"date": "2023-11-29", "close": 10.48, "volume": 397904.0}, {"date": "2023-11-30", "close": 10.68, "volume": 502521.0}, {"date": "2023-12-01", "close": 10.85, "volume": 580299.0}, {"date": "2023-12-04", "close": 10.74, "volume": 492046.0}, {"date": "2023-12-05", "close": 10.58, "volume": 398161.0}, {"date": "2023-12-06", "close": 10.6, "volume": 365959.0}, {"date": "2023-12-07", "close": 10.65, "volume": 492883.0}, {"date": "2023-12-08", "close": 10.78, "volume": 469112.0}, {"date": "2023-12-11", "close": 10.92, "volume": 599333.0}, {"date": "2023-12-12", "close": 11.03, "volume": 553835.0}, {"date": "2023-12-13", "close": 11.19, "volume": 604476.0}, {"date": "2023-12-14", "close": 10.95, "volume": 1171385.0}, {"date": "2023-12-15", "close": 11.21, "volume": 5910359.0}, {"date": "2023-12-18", "close": 11.67, "volume": 756487.0}, {"date": "2023-12-19", "close": 11.68, "volume": 540354.0}, {"date": "2023-12-20", "close": 11.44, "volume": 557563.0}, {"date": "2023-12-21", "close": 11.46, "volume": 339000.0}, {"date": "2023-12-22", "close": 11.61, "volume": 321317.0}, {"date": "2023-12-26", "close": 11.71, "volume": 272615.0}, {"date": "2023-12-27", "close": 11.83, "volume": 356491.0}, {"date": "2023-12-28", "close": 11.74, "volume": 327758.0}, {"date": "2023-12-29", "close": 11.6, "volume": 640428.0}, {"date": "2024-01-02", "close": 11.51, "volume": 425017.0}, {"date": "2024-01-03", "close": 11.41, "volume": 527059.0}, {"date": "2024-01-04", "close": 11.44, "volume": 621325.0}, {"date": "2024-01-05", "close": 11.45, "volume": 637335.0}, {"date": "2024-01-08", "close": 11.67, "volume": 546985.0}, {"date": "2024-01-09", "close": 11.38, "volume": 443278.0}, {"date": "2024-01-10", "close": 11.35, "volume": 778217.0}, {"date": "2024-01-11", "close": 11.23, "volume": 786530.0}, {"date": "2024-01-12", "close": 11.29, "volume": 783922.0}, {"date": "2024-01-16", "close": 10.99, "volume": 443217.0}, {"date": "2024-01-17", "close": 10.99, "volume": 554063.0}, {"date": "2024-01-18", "close": 11.12, "volume": 674194.0}, {"date": "2024-01-19", "close": 11.17, "volume": 675446.0}, {"date": "2024-01-22", "close": 11.42, "volume": 793256.0}, {"date": "2024-01-23", "close": 11.48, "volume": 721664.0}, {"date": "2024-01-24", "close": 12.31, "volume": 2243177.0}, {"date": "2024-01-25", "close": 12.23, "volume": 1429849.0}, {"date": "2024-01-26", "close": 11.93, "volume": 883507.0}, {"date": "2024-01-29", "close": 11.85, "volume": 533983.0}, {"date": "2024-01-30", "close": 11.86, "volume": 449576.0}, {"date": "2024-01-31", "close": 11.8, "volume": 435205.0}, {"date": "2024-02-01", "close": 11.73, "volume": 431060.0}, {"date": "2024-02-02", "close": 11.73, "volume": 509519.0}, {"date": "2024-02-05", "close": 11.7, "volume": 519668.0}, {"date": "2024-02-06", "close": 11.63, "volume": 446142.0}, {"date": "2024-02-07", "close": 11.75, "volume": 393142.0}, {"date": "2024-02-08", "close": 11.81, "volume": 387226.0}, {"date": "2024-02-09", "close": 12.16, "volume": 486894.0}, {"date": "2024-02-12", "close": 12.18, "volume": 489761.0}, {"date": "2024-02-13", "close": 12.0, "volume": 650956.0}, {"date": "2024-02-14", "close": 12.16, "volume": 494162.0}, {"date": "2024-02-15", "close": 12.3, "volume": 538555.0}, {"date": "2024-02-16", "close": 12.13, "volume": 518320.0}, {"date": "2024-02-20", "close": 12.28, "volume": 562339.0}, {"date": "2024-02-21", "close": 11.39, "volume": 1223619.0}, {"date": "2024-02-22", "close": 11.56, "volume": 596539.0}, {"date": "2024-02-23", "close": 11.77, "volume": 385051.0}, {"date": "2024-02-26", "close": 11.78, "volume": 298307.0}, {"date": "2024-02-27", "close": 11.79, "volume": 333964.0}, {"date": "2024-02-28", "close": 12.17, "volume": 459757.0}, {"date": "2024-02-29", "close": 12.27, "volume": 540643.0}, {"date": "2024-03-01", "close": 12.16, "volume": 401182.0}, {"date": "2024-03-04", "close": 12.15, "volume": 380692.0}, {"date": "2024-03-05", "close": 12.1, "volume": 757378.0}, {"date": "2024-03-06", "close": 12.32, "volume": 531348.0}, {"date": "2024-03-07", "close": 12.39, "volume": 551036.0}, {"date": "2024-03-08", "close": 12.2, "volume": 579022.0}, {"date": "2024-03-11", "close": 12.22, "volume": 342818.0}, {"date": "2024-03-12", "close": 12.25, "volume": 311698.0}, {"date": "2024-03-13", "close": 12.21, "volume": 1071125.0}, {"date": "2024-03-14", "close": 12.16, "volume": 637903.0}, {"date": "2024-03-15", "close": 12.27, "volume": 1603390.0}, {"date": "2024-03-18", "close": 12.35, "volume": 397471.0}, {"date": "2024-03-19", "close": 12.64, "volume": 325462.0}, {"date": "2024-03-20", "close": 12.61, "volume": 1282467.0}, {"date": "2024-03-21", "close": 12.54, "volume": 1474312.0}, {"date": "2024-03-22", "close": 12.29, "volume": 351292.0}, {"date": "2024-03-25", "close": 12.17, "volume": 316563.0}, {"date": "2024-03-26", "close": 12.13, "volume": 283388.0}, {"date": "2024-03-27", "close": 12.54, "volume": 504186.0}, {"date": "2024-03-28", "close": 12.71, "volume": 616204.0}, {"date": "2024-04-01", "close": 12.89, "volume": 450661.0}, {"date": "2024-04-02", "close": 12.62, "volume": 656121.0}, {"date": "2024-04-03", "close": 12.71, "volume": 385547.0}, {"date": "2024-04-04", "close": 12.58, "volume": 526233.0}, {"date": "2024-04-05", "close": 12.75, "volume": 454725.0}, {"date": "2024-04-08", "close": 12.77, "volume": 1026480.0}, {"date": "2024-04-09", "close": 12.51, "volume": 460694.0}, {"date": "2024-04-10", "close": 12.35, "volume": 490652.0}, {"date": "2024-04-11", "close": 12.38, "volume": 617561.0}, {"date": "2024-04-12", "close": 12.21, "volume": 763753.0}, {"date": "2024-04-15", "close": 11.81, "volume": 1171861.0}, {"date": "2024-04-16", "close": 11.65, "volume": 597393.0}, {"date": "2024-04-17", "close": 11.8, "volume": 552907.0}, {"date": "2024-04-18", "close": 11.98, "volume": 480440.0}, {"date": "2024-04-19", "close": 12.02, "volume": 575428.0}, {"date": "2024-04-22", "close": 12.18, "volume": 546816.0}, {"date": "2024-04-23", "close": 12.3, "volume": 383762.0}, {"date": "2024-04-24", "close": 12.19, "volume": 1870013.0}, {"date": "2024-04-25", "close": 11.89, "volume": 743960.0}, {"date": "2024-04-26", "close": 12.08, "volume": 638341.0}, {"date": "2024-04-29", "close": 12.01, "volume": 477983.0}, {"date": "2024-04-30", "close": 11.78, "volume": 479370.0}, {"date": "2024-05-01", "close": 12.1, "volume": 591647.0}, {"date": "2024-05-02", "close": 11.91, "volume": 725796.0}, {"date": "2024-05-03", "close": 12.09, "volume": 596205.0}, {"date": "2024-05-06", "close": 12.25, "volume": 347430.0}, {"date": "2024-05-07", "close": 12.17, "volume": 697838.0}, {"date": "2024-05-08", "close": 12.37, "volume": 390054.0}, {"date": "2024-05-09", "close": 12.52, "volume": 384747.0}, {"date": "2024-05-10", "close": 12.56, "volume": 286563.0}, {"date": "2024-05-13", "close": 12.49, "volume": 386011.0}, {"date": "2024-05-14", "close": 12.62, "volume": 279534.0}, {"date": "2024-05-15", "close": 12.67, "volume": 262337.0}, {"date": "2024-05-16", "close": 12.68, "volume": 289006.0}, {"date": "2024-05-17", "close": 12.79, "volume": 289511.0}, {"date": "2024-05-20", "close": 12.75, "volume": 535032.0}, {"date": "2024-05-21", "close": 13.06, "volume": 482698.0}, {"date": "2024-05-22", "close": 13.45, "volume": 685901.0}, {"date": "2024-05-23", "close": 13.3, "volume": 659450.0}, {"date": "2024-05-24", "close": 12.97, "volume": 664997.0}, {"date": "2024-05-28", "close": 13.05, "volume": 856936.0}, {"date": "2024-05-29", "close": 12.85, "volume": 573552.0}, {"date": "2024-05-30", "close": 13.04, "volume": 629219.0}, {"date": "2024-05-31", "close": 13.15, "volume": 730171.0}, {"date": "2024-06-03", "close": 12.94, "volume": 591604.0}, {"date": "2024-06-04", "close": 12.79, "volume": 373818.0}, {"date": "2024-06-05", "close": 12.84, "volume": 507165.0}, {"date": "2024-06-06", "close": 12.72, "volume": 338618.0}, {"date": "2024-06-07", "close": 12.64, "volume": 487289.0}, {"date": "2024-06-10", "close": 12.66, "volume": 497189.0}, {"date": "2024-06-11", "close": 12.44, "volume": 465237.0}, {"date": "2024-06-12", "close": 12.59, "volume": 543929.0}, {"date": "2024-06-13", "close": 12.23, "volume": 492726.0}, {"date": "2024-06-14", "close": 12.04, "volume": 417794.0}, {"date": "2024-06-17", "close": 12.28, "volume": 431320.0}, {"date": "2024-06-18", "close": 12.58, "volume": 669185.0}, {"date": "2024-06-20", "close": 12.58, "volume": 948572.0}, {"date": "2024-06-21", "close": 12.73, "volume": 1314943.0}, {"date": "2024-06-24", "close": 12.36, "volume": 706373.0}, {"date": "2024-06-25", "close": 12.3, "volume": 653242.0}, {"date": "2024-06-26", "close": 12.17, "volume": 579455.0}, {"date": "2024-06-27", "close": 12.3, "volume": 840913.0}, {"date": "2024-06-28", "close": 12.2, "volume": 5850120.0}, {"date": "2024-07-01", "close": 12.17, "volume": 559263.0}, {"date": "2024-07-02", "close": 12.21, "volume": 346972.0}, {"date": "2024-07-03", "close": 12.01, "volume": 214159.0}, {"date": "2024-07-05", "close": 12.09, "volume": 339415.0}, {"date": "2024-07-08", "close": 12.13, "volume": 396164.0}, {"date": "2024-07-09", "close": 11.99, "volume": 287596.0}, {"date": "2024-07-10", "close": 12.13, "volume": 246943.0}, {"date": "2024-07-11", "close": 12.58, "volume": 386770.0}, {"date": "2024-07-12", "close": 12.63, "volume": 378835.0}, {"date": "2024-07-15", "close": 12.81, "volume": 758514.0}, {"date": "2024-07-16", "close": 13.38, "volume": 719581.0}, {"date": "2024-07-17", "close": 13.54, "volume": 941724.0}, {"date": "2024-07-18", "close": 13.54, "volume": 512705.0}, {"date": "2024-07-19", "close": 13.24, "volume": 369994.0}, {"date": "2024-07-22", "close": 13.38, "volume": 382998.0}, {"date": "2024-07-23", "close": 13.82, "volume": 430588.0}, {"date": "2024-07-24", "close": 13.73, "volume": 463909.0}, {"date": "2024-07-25", "close": 14.16, "volume": 474916.0}, {"date": "2024-07-26", "close": 14.38, "volume": 474341.0}, {"date": "2024-07-29", "close": 14.24, "volume": 305244.0}, {"date": "2024-07-30", "close": 14.65, "volume": 411556.0}, {"date": "2024-07-31", "close": 14.37, "volume": 823273.0}, {"date": "2024-08-01", "close": 14.29, "volume": 659169.0}, {"date": "2024-08-02", "close": 14.6, "volume": 562223.0}, {"date": "2024-08-05", "close": 14.15, "volume": 722763.0}, {"date": "2024-08-06", "close": 14.07, "volume": 630633.0}, {"date": "2024-08-07", "close": 14.05, "volume": 501326.0}, {"date": "2024-08-08", "close": 14.46, "volume": 306253.0}, {"date": "2024-08-09", "close": 14.56, "volume": 413069.0}, {"date": "2024-08-12", "close": 14.37, "volume": 249841.0}, {"date": "2024-08-13", "close": 14.52, "volume": 248264.0}, {"date": "2024-08-14", "close": 14.54, "volume": 304944.0}, {"date": "2024-08-15", "close": 14.66, "volume": 361433.0}, {"date": "2024-08-16", "close": 14.71, "volume": 700564.0}, {"date": "2024-08-19", "close": 14.59, "volume": 316582.0}, {"date": "2024-08-20", "close": 14.5, "volume": 273428.0}, {"date": "2024-08-21", "close": 14.59, "volume": 353960.0}, {"date": "2024-08-22", "close": 14.73, "volume": 275986.0}, {"date": "2024-08-23", "close": 14.94, "volume": 462745.0}, {"date": "2024-08-26", "close": 14.78, "volume": 372522.0}, {"date": "2024-08-27", "close": 14.85, "volume": 229227.0}, {"date": "2024-08-28", "close": 14.89, "volume": 226314.0}, {"date": "2024-08-29", "close": 15.01, "volume": 387035.0}, {"date": "2024-08-30", "close": 14.99, "volume": 299121.0}, {"date": "2024-09-03", "close": 14.62, "volume": 394677.0}, {"date": "2024-09-04", "close": 14.56, "volume": 227403.0}, {"date": "2024-09-05", "close": 14.47, "volume": 445640.0}, {"date": "2024-09-06", "close": 14.18, "volume": 305273.0}, {"date": "2024-09-09", "close": 14.17, "volume": 367849.0}, {"date": "2024-09-10", "close": 14.02, "volume": 395642.0}, {"date": "2024-09-11", "close": 13.85, "volume": 355343.0}, {"date": "2024-09-12", "close": 13.94, "volume": 307675.0}, {"date": "2024-09-13", "close": 14.07, "volume": 307817.0}, {"date": "2024-09-16", "close": 14.17, "volume": 407130.0}, {"date": "2024-09-17", "close": 14.1, "volume": 356850.0}, {"date": "2024-09-18", "close": 14.18, "volume": 391722.0}, {"date": "2024-09-19", "close": 14.25, "volume": 291812.0}, {"date": "2024-09-20", "close": 14.25, "volume": 1345077.0}, {"date": "2024-09-23", "close": 14.12, "volume": 273180.0}, {"date": "2024-09-24", "close": 14.08, "volume": 281885.0}, {"date": "2024-09-25", "close": 14.56, "volume": 485670.0}, {"date": "2024-09-26", "close": 14.46, "volume": 305261.0}, {"date": "2024-09-27", "close": 14.44, "volume": 1828408.0}, {"date": "2024-09-30", "close": 14.34, "volume": 506760.0}, {"date": "2024-10-01", "close": 14.1, "volume": 286486.0}, {"date": "2024-10-02", "close": 13.97, "volume": 299582.0}, {"date": "2024-10-03", "close": 13.69, "volume": 302528.0}, {"date": "2024-10-04", "close": 13.95, "volume": 415342.0}, {"date": "2024-10-07", "close": 13.17, "volume": 708146.0}, {"date": "2024-10-08", "close": 13.4, "volume": 609465.0}, {"date": "2024-10-09", "close": 13.48, "volume": 528694.0}, {"date": "2024-10-10", "close": 13.48, "volume": 489996.0}, {"date": "2024-10-11", "close": 13.62, "volume": 368001.0}, {"date": "2024-10-14", "close": 13.71, "volume": 401737.0}, {"date": "2024-10-15", "close": 13.52, "volume": 585948.0}, {"date": "2024-10-16", "close": 13.71, "volume": 279249.0}, {"date": "2024-10-17", "close": 14.01, "volume": 507535.0}, {"date": "2024-10-18", "close": 13.97, "volume": 262327.0}, {"date": "2024-10-21", "close": 13.55, "volume": 229791.0}, {"date": "2024-10-22", "close": 13.68, "volume": 371244.0}, {"date": "2024-10-23", "close": 13.57, "volume": 289727.0}, {"date": "2024-10-24", "close": 13.6, "volume": 268875.0}, {"date": "2024-10-25", "close": 13.48, "volume": 290096.0}, {"date": "2024-10-28", "close": 13.59, "volume": 208148.0}, {"date": "2024-10-29", "close": 13.51, "volume": 177849.0}, {"date": "2024-10-30", "close": 13.7, "volume": 1158088.0}, {"date": "2024-10-31", "close": 13.14, "volume": 671018.0}, {"date": "2024-11-01", "close": 13.35, "volume": 710983.0}, {"date": "2024-11-04", "close": 13.14, "volume": 639151.0}, {"date": "2024-11-05", "close": 12.92, "volume": 366885.0}, {"date": "2024-11-06", "close": 14.25, "volume": 757397.0}, {"date": "2024-11-07", "close": 13.86, "volume": 390932.0}, {"date": "2024-11-08", "close": 14.13, "volume": 419712.0}, {"date": "2024-11-11", "close": 14.32, "volume": 355929.0}, {"date": "2024-11-12", "close": 14.41, "volume": 396023.0}, {"date": "2024-11-13", "close": 14.56, "volume": 613450.0}, {"date": "2024-11-14", "close": 14.67, "volume": 592482.0}, {"date": "2024-11-15", "close": 14.99, "volume": 709894.0}, {"date": "2024-11-18", "close": 14.95, "volume": 434955.0}, {"date": "2024-11-19", "close": 14.9, "volume": 316984.0}, {"date": "2024-11-20", "close": 15.3, "volume": 488405.0}, {"date": "2024-11-21", "close": 15.37, "volume": 426125.0}, {"date": "2024-11-22", "close": 15.58, "volume": 430758.0}, {"date": "2024-11-25", "close": 15.6, "volume": 641129.0}, {"date": "2024-11-26", "close": 15.59, "volume": 625045.0}, {"date": "2024-11-27", "close": 15.45, "volume": 678911.0}, {"date": "2024-11-29", "close": 15.42, "volume": 488708.0}, {"date": "2024-12-02", "close": 15.52, "volume": 858392.0}, {"date": "2024-12-03", "close": 15.56, "volume": 659582.0}, {"date": "2024-12-04", "close": 15.63, "volume": 481919.0}, {"date": "2024-12-05", "close": 16.05, "volume": 372180.0}, {"date": "2024-12-06", "close": 15.85, "volume": 376984.0}, {"date": "2024-12-09", "close": 15.77, "volume": 417902.0}, {"date": "2024-12-10", "close": 15.48, "volume": 513385.0}, {"date": "2024-12-11", "close": 15.76, "volume": 658301.0}, {"date": "2024-12-12", "close": 15.48, "volume": 667398.0}, {"date": "2024-12-13", "close": 15.55, "volume": 794767.0}, {"date": "2024-12-16", "close": 15.57, "volume": 609385.0}, {"date": "2024-12-17", "close": 15.14, "volume": 444563.0}, {"date": "2024-12-18", "close": 14.5, "volume": 531191.0}, {"date": "2024-12-19", "close": 14.39, "volume": 721035.0}, {"date": "2024-12-20", "close": 14.41, "volume": 5528439.0}, {"date": "2024-12-23", "close": 14.15, "volume": 404765.0}, {"date": "2024-12-24", "close": 13.98, "volume": 205387.0}, {"date": "2024-12-26", "close": 14.1, "volume": 384546.0}, {"date": "2024-12-27", "close": 14.22, "volume": 470074.0}, {"date": "2024-12-30", "close": 14.2, "volume": 356941.0}, {"date": "2024-12-31", "close": 16.39, "volume": 1472930.0}, {"date": "2025-01-02", "close": 15.74, "volume": 1104719.0}, {"date": "2025-01-03", "close": 15.7, "volume": 832407.0}, {"date": "2025-01-06", "close": 15.14, "volume": 727235.0}, {"date": "2025-01-07", "close": 15.28, "volume": 386349.0}, {"date": "2025-01-08", "close": 14.95, "volume": 387415.0}, {"date": "2025-01-10", "close": 14.42, "volume": 437370.0}, {"date": "2025-01-13", "close": 14.3, "volume": 433973.0}, {"date": "2025-01-14", "close": 14.49, "volume": 494803.0}, {"date": "2025-01-15", "close": 14.79, "volume": 347809.0}, {"date": "2025-01-16", "close": 14.97, "volume": 472908.0}, {"date": "2025-01-17", "close": 14.99, "volume": 459802.0}, {"date": "2025-01-21", "close": 15.21, "volume": 363351.0}, {"date": "2025-01-22", "close": 14.64, "volume": 364121.0}, {"date": "2025-01-23", "close": 14.37, "volume": 344590.0}, {"date": "2025-01-24", "close": 14.54, "volume": 266659.0}, {"date": "2025-01-27", "close": 14.7, "volume": 316201.0}, {"date": "2025-01-28", "close": 14.82, "volume": 281863.0}, {"date": "2025-01-29", "close": 14.6, "volume": 239342.0}, {"date": "2025-01-30", "close": 14.81, "volume": 297563.0}, {"date": "2025-01-31", "close": 14.56, "volume": 430062.0}, {"date": "2025-02-03", "close": 14.1, "volume": 377851.0}, {"date": "2025-02-04", "close": 14.1, "volume": 250033.0}, {"date": "2025-02-05", "close": 14.41, "volume": 285894.0}, {"date": "2025-02-06", "close": 14.49, "volume": 253407.0}, {"date": "2025-02-07", "close": 14.25, "volume": 337462.0}, {"date": "2025-02-10", "close": 14.06, "volume": 474966.0}, {"date": "2025-02-11", "close": 14.26, "volume": 611460.0}, {"date": "2025-02-12", "close": 13.91, "volume": 538178.0}, {"date": "2025-02-13", "close": 14.27, "volume": 473625.0}, {"date": "2025-02-14", "close": 14.18, "volume": 289526.0}, {"date": "2025-02-18", "close": 14.02, "volume": 315124.0}, {"date": "2025-02-19", "close": 14.01, "volume": 638184.0}, {"date": "2025-02-20", "close": 13.98, "volume": 498610.0}, {"date": "2025-02-21", "close": 14.0, "volume": 1529471.0}, {"date": "2025-02-24", "close": 14.25, "volume": 1074451.0}, {"date": "2025-02-25", "close": 14.59, "volume": 1615990.0}, {"date": "2025-02-26", "close": 14.96, "volume": 2228227.0}, {"date": "2025-02-27", "close": 15.22, "volume": 1044264.0}, {"date": "2025-02-28", "close": 15.34, "volume": 1282379.0}, {"date": "2025-03-03", "close": 15.12, "volume": 683785.0}, {"date": "2025-03-04", "close": 14.76, "volume": 627826.0}, {"date": "2025-03-05", "close": 14.88, "volume": 646189.0}, {"date": "2025-03-06", "close": 14.68, "volume": 705554.0}, {"date": "2025-03-07", "close": 14.29, "volume": 783943.0}, {"date": "2025-03-10", "close": 14.52, "volume": 849824.0}, {"date": "2025-03-11", "close": 14.83, "volume": 902944.0}, {"date": "2025-03-12", "close": 14.41, "volume": 861665.0}, {"date": "2025-03-13", "close": 14.5, "volume": 669665.0}, {"date": "2025-03-14", "close": 14.76, "volume": 596006.0}, {"date": "2025-03-17", "close": 15.11, "volume": 627809.0}, {"date": "2025-03-18", "close": 15.29, "volume": 659471.0}, {"date": "2025-03-19", "close": 15.62, "volume": 756333.0}, {"date": "2025-03-20", "close": 15.77, "volume": 523666.0}, {"date": "2025-03-21", "close": 15.76, "volume": 1833413.0}, {"date": "2025-03-24", "close": 16.25, "volume": 428844.0}, {"date": "2025-03-25", "close": 16.5, "volume": 682577.0}, {"date": "2025-03-26", "close": 16.62, "volume": 384385.0}, {"date": "2025-03-27", "close": 16.86, "volume": 664687.0}, {"date": "2025-03-28", "close": 17.06, "volume": 686013.0}, {"date": "2025-03-31", "close": 17.29, "volume": 1506363.0}, {"date": "2025-04-01", "close": 17.85, "volume": 1365729.0}, {"date": "2025-04-02", "close": 17.73, "volume": 1032853.0}, {"date": "2025-04-03", "close": 17.56, "volume": 1624147.0}, {"date": "2025-04-04", "close": 16.05, "volume": 907326.0}, {"date": "2025-04-07", "close": 15.47, "volume": 1119889.0}, {"date": "2025-04-08", "close": 15.16, "volume": 713684.0}, {"date": "2025-04-09", "close": 16.02, "volume": 1073552.0}, {"date": "2025-04-10", "close": 15.78, "volume": 1024356.0}, {"date": "2025-04-11", "close": 16.04, "volume": 810516.0}, {"date": "2025-04-14", "close": 16.43, "volume": 464862.0}, {"date": "2025-04-15", "close": 16.33, "volume": 672190.0}, {"date": "2025-04-16", "close": 16.36, "volume": 687743.0}, {"date": "2025-04-17", "close": 16.7, "volume": 634756.0}, {"date": "2025-04-21", "close": 15.99, "volume": 649049.0}, {"date": "2025-04-22", "close": 16.39, "volume": 816591.0}, {"date": "2025-04-23", "close": 16.56, "volume": 630277.0}, {"date": "2025-04-24", "close": 16.6, "volume": 585119.0}, {"date": "2025-04-25", "close": 16.54, "volume": 440646.0}, {"date": "2025-04-28", "close": 16.62, "volume": 776048.0}, {"date": "2025-04-29", "close": 17.02, "volume": 590156.0}, {"date": "2025-04-30", "close": 16.8, "volume": 795846.0}, {"date": "2025-05-01", "close": 16.94, "volume": 641146.0}, {"date": "2025-05-02", "close": 17.95, "volume": 686130.0}, {"date": "2025-05-05", "close": 18.18, "volume": 734794.0}, {"date": "2025-05-06", "close": 19.54, "volume": 807254.0}, {"date": "2025-05-07", "close": 19.28, "volume": 1214535.0}, {"date": "2025-05-08", "close": 19.3, "volume": 859113.0}, {"date": "2025-05-09", "close": 19.27, "volume": 528402.0}, {"date": "2025-05-12", "close": 19.6, "volume": 604777.0}, {"date": "2025-05-13", "close": 19.54, "volume": 505826.0}, {"date": "2025-05-14", "close": 19.3, "volume": 480138.0}, {"date": "2025-05-15", "close": 19.58, "volume": 505196.0}, {"date": "2025-05-16", "close": 19.24, "volume": 1755279.0}, {"date": "2025-05-19", "close": 19.65, "volume": 1163444.0}, {"date": "2025-05-20", "close": 19.52, "volume": 545996.0}, {"date": "2025-05-21", "close": 19.33, "volume": 810257.0}, {"date": "2025-05-22", "close": 19.14, "volume": 563769.0}, {"date": "2025-05-23", "close": 19.18, "volume": 489325.0}, {"date": "2025-05-27", "close": 19.78, "volume": 543874.0}, {"date": "2025-05-28", "close": 19.52, "volume": 660648.0}, {"date": "2025-05-29", "close": 19.65, "volume": 468603.0}, {"date": "2025-05-30", "close": 19.59, "volume": 662896.0}, {"date": "2025-06-02", "close": 19.62, "volume": 511091.0}, {"date": "2025-06-03", "close": 19.49, "volume": 608700.0}, {"date": "2025-06-04", "close": 19.16, "volume": 530427.0}, {"date": "2025-06-05", "close": 19.26, "volume": 522640.0}, {"date": "2025-06-06", "close": 19.38, "volume": 359847.0}, {"date": "2025-06-09", "close": 19.26, "volume": 548333.0}, {"date": "2025-06-10", "close": 19.31, "volume": 536327.0}, {"date": "2025-06-11", "close": 19.14, "volume": 586319.0}, {"date": "2025-06-12", "close": 19.61, "volume": 463940.0}, {"date": "2025-06-13", "close": 19.4, "volume": 473716.0}, {"date": "2025-06-16", "close": 19.56, "volume": 706751.0}, {"date": "2025-06-17", "close": 19.34, "volume": 568186.0}, {"date": "2025-06-18", "close": 19.32, "volume": 435848.0}, {"date": "2025-06-20", "close": 19.3, "volume": 1052184.0}, {"date": "2025-06-23", "close": 19.57, "volume": 490256.0}, {"date": "2025-06-24", "close": 19.45, "volume": 508647.0}, {"date": "2025-06-25", "close": 19.36, "volume": 415382.0}, {"date": "2025-06-26", "close": 20.88, "volume": 1103938.0}, {"date": "2025-06-27", "close": 20.4, "volume": 1735599.0}, {"date": "2025-06-30", "close": 20.39, "volume": 601553.0}, {"date": "2025-07-01", "close": 20.07, "volume": 616405.0}, {"date": "2025-07-02", "close": 19.38, "volume": 649255.0}, {"date": "2025-07-03", "close": 19.8, "volume": 417017.0}, {"date": "2025-07-07", "close": 19.49, "volume": 602864.0}, {"date": "2025-07-08", "close": 19.31, "volume": 507080.0}, {"date": "2025-07-09", "close": 19.07, "volume": 461905.0}, {"date": "2025-07-10", "close": 18.45, "volume": 559515.0}, {"date": "2025-07-11", "close": 18.4, "volume": 587112.0}, {"date": "2025-07-14", "close": 18.63, "volume": 553378.0}, {"date": "2025-07-15", "close": 18.38, "volume": 463907.0}, {"date": "2025-07-16", "close": 18.71, "volume": 932571.0}, {"date": "2025-07-17", "close": 19.08, "volume": 605081.0}, {"date": "2025-07-18", "close": 19.0, "volume": 546231.0}, {"date": "2025-07-21", "close": 19.31, "volume": 585546.0}, {"date": "2025-07-22", "close": 19.45, "volume": 483881.0}, {"date": "2025-07-23", "close": 19.7, "volume": 549759.0}, {"date": "2025-07-24", "close": 19.58, "volume": 1103590.0}, {"date": "2025-07-25", "close": 19.79, "volume": 847835.0}, {"date": "2025-07-28", "close": 19.51, "volume": 751358.0}, {"date": "2025-07-29", "close": 19.86, "volume": 763753.0}, {"date": "2025-07-30", "close": 19.58, "volume": 824967.0}, {"date": "2025-07-31", "close": 19.61, "volume": 963201.0}, {"date": "2025-08-01", "close": 19.58, "volume": 945790.0}, {"date": "2025-08-04", "close": 18.39, "volume": 1389049.0}, {"date": "2025-08-05", "close": 18.41, "volume": 1128019.0}, {"date": "2025-08-06", "close": 18.54, "volume": 711884.0}, {"date": "2025-08-07", "close": 18.03, "volume": 655121.0}, {"date": "2025-08-08", "close": 18.2, "volume": 632017.0}, {"date": "2025-08-11", "close": 18.33, "volume": 477455.0}, {"date": "2025-08-12", "close": 18.47, "volume": 479207.0}, {"date": "2025-08-13", "close": 18.76, "volume": 732419.0}, {"date": "2025-08-14", "close": 18.58, "volume": 457230.0}, {"date": "2025-08-15", "close": 18.28, "volume": 914945.0}, {"date": "2025-08-18", "close": 18.21, "volume": 445533.0}, {"date": "2025-08-19", "close": 18.24, "volume": 450532.0}, {"date": "2025-08-20", "close": 18.63, "volume": 1807132.0}, {"date": "2025-08-21", "close": 18.5, "volume": 1442353.0}, {"date": "2025-08-22", "close": 18.7, "volume": 1248482.0}, {"date": "2025-08-25", "close": 18.42, "volume": 594472.0}, {"date": "2025-08-26", "close": 18.29, "volume": 431172.0}, {"date": "2025-08-27", "close": 18.61, "volume": 1136659.0}, {"date": "2025-08-28", "close": 18.41, "volume": 362583.0}, {"date": "2025-08-29", "close": 18.72, "volume": 1732038.0}, {"date": "2025-09-02", "close": 18.9, "volume": 1158313.0}, {"date": "2025-09-03", "close": 18.89, "volume": 1503186.0}, {"date": "2025-09-04", "close": 18.85, "volume": 668546.0}, {"date": "2025-09-05", "close": 18.77, "volume": 878414.0}, {"date": "2025-09-08", "close": 18.97, "volume": 1501254.0}, {"date": "2025-09-09", "close": 18.74, "volume": 898268.0}, {"date": "2025-09-10", "close": 18.64, "volume": 738595.0}, {"date": "2025-09-11", "close": 19.16, "volume": 1873110.0}, {"date": "2025-09-12", "close": 19.04, "volume": 868652.0}, {"date": "2025-09-15", "close": 18.54, "volume": 591168.0}, {"date": "2025-09-16", "close": 18.01, "volume": 638086.0}, {"date": "2025-09-17", "close": 17.96, "volume": 705572.0}, {"date": "2025-09-18", "close": 18.02, "volume": 680815.0}, {"date": "2025-09-19", "close": 17.69, "volume": 3805825.0}, {"date": "2025-09-22", "close": 17.54, "volume": 1008936.0}, {"date": "2025-09-23", "close": 17.48, "volume": 803814.0}, {"date": "2025-09-24", "close": 17.59, "volume": 711249.0}, {"date": "2025-09-25", "close": 17.77, "volume": 2356399.0}, {"date": "2025-09-26", "close": 18.32, "volume": 660031.0}, {"date": "2025-09-29", "close": 17.88, "volume": 999428.0}, {"date": "2025-09-30", "close": 18.09, "volume": 967523.0}, {"date": "2025-10-01", "close": 17.72, "volume": 705927.0}, {"date": "2025-10-02", "close": 17.94, "volume": 486340.0}, {"date": "2025-10-03", "close": 18.59, "volume": 671017.0}, {"date": "2025-10-06", "close": 18.22, "volume": 540279.0}, {"date": "2025-10-07", "close": 18.12, "volume": 735730.0}, {"date": "2025-10-08", "close": 18.31, "volume": 328906.0}, {"date": "2025-10-09", "close": 18.5, "volume": 438032.0}, {"date": "2025-10-10", "close": 18.45, "volume": 629611.0}, {"date": "2025-10-13", "close": 18.81, "volume": 402974.0}, {"date": "2025-10-14", "close": 19.2, "volume": 501418.0}, {"date": "2025-10-15", "close": 18.61, "volume": 542887.0}, {"date": "2025-10-16", "close": 17.75, "volume": 716586.0}, {"date": "2025-10-17", "close": 17.64, "volume": 849694.0}, {"date": "2025-10-20", "close": 17.76, "volume": 362209.0}, {"date": "2025-10-21", "close": 17.99, "volume": 377612.0}, {"date": "2025-10-22", "close": 18.24, "volume": 403546.0}, {"date": "2025-10-23", "close": 18.37, "volume": 438280.0}, {"date": "2025-10-24", "close": 18.36, "volume": 612494.0}, {"date": "2025-10-27", "close": 18.51, "volume": 565276.0}, {"date": "2025-10-28", "close": 18.09, "volume": 524697.0}, {"date": "2025-10-29", "close": 18.25, "volume": 611577.0}, {"date": "2025-10-30", "close": 18.19, "volume": 691783.0}, {"date": "2025-10-31", "close": 18.2, "volume": 879763.0}, {"date": "2025-11-03", "close": 18.88, "volume": 746800.0}, {"date": "2025-11-04", "close": 19.04, "volume": 489688.0}, {"date": "2025-11-05", "close": 19.42, "volume": 530655.0}, {"date": "2025-11-06", "close": 19.37, "volume": 533828.0}, {"date": "2025-11-07", "close": 19.82, "volume": 396658.0}, {"date": "2025-11-10", "close": 20.16, "volume": 499591.0}, {"date": "2025-11-11", "close": 20.17, "volume": 318072.0}, {"date": "2025-11-12", "close": 20.27, "volume": 702731.0}, {"date": "2025-11-13", "close": 20.07, "volume": 537950.0}, {"date": "2025-11-14", "close": 20.33, "volume": 374215.0}, {"date": "2025-11-17", "close": 19.73, "volume": 558149.0}, {"date": "2025-11-18", "close": 19.9, "volume": 361963.0}, {"date": "2025-11-19", "close": 19.85, "volume": 465422.0}, {"date": "2025-11-20", "close": 19.75, "volume": 503233.0}, {"date": "2025-11-21", "close": 20.4, "volume": 773764.0}, {"date": "2025-11-24", "close": 20.42, "volume": 548118.0}, {"date": "2025-11-25", "close": 20.92, "volume": 647943.0}, {"date": "2025-11-26", "close": 20.93, "volume": 838605.0}, {"date": "2025-11-28", "close": 20.8, "volume": 211189.0}, {"date": "2025-12-01", "close": 21.02, "volume": 408429.0}, {"date": "2025-12-02", "close": 21.1, "volume": 385823.0}, {"date": "2025-12-03", "close": 21.33, "volume": 555467.0}, {"date": "2025-12-04", "close": 21.84, "volume": 576381.0}, {"date": "2025-12-05", "close": 21.49, "volume": 706544.0}, {"date": "2025-12-08", "close": 21.62, "volume": 796016.0}, {"date": "2025-12-09", "close": 21.31, "volume": 822166.0}, {"date": "2025-12-10", "close": 21.83, "volume": 704216.0}, {"date": "2025-12-11", "close": 22.28, "volume": 744210.0}, {"date": "2025-12-12", "close": 22.45, "volume": 608567.0}, {"date": "2025-12-15", "close": 22.32, "volume": 995120.0}, {"date": "2025-12-16", "close": 21.95, "volume": 662423.0}, {"date": "2025-12-17", "close": 21.95, "volume": 845239.0}, {"date": "2025-12-18", "close": 22.04, "volume": 855089.0}, {"date": "2025-12-19", "close": 22.1, "volume": 3784642.0}, {"date": "2025-12-22", "close": 22.63, "volume": 504985.0}, {"date": "2025-12-23", "close": 22.47, "volume": 736063.0}, {"date": "2025-12-24", "close": 22.66, "volume": 234210.0}, {"date": "2025-12-26", "close": 22.31, "volume": 342271.0}, {"date": "2025-12-29", "close": 22.19, "volume": 463958.0}, {"date": "2025-12-30", "close": 22.06, "volume": 255399.0}, {"date": "2025-12-31", "close": 21.89, "volume": 677368.0}, {"date": "2026-01-02", "close": 21.07, "volume": 690242.0}, {"date": "2026-01-05", "close": 21.46, "volume": 609605.0}, {"date": "2026-01-06", "close": 20.48, "volume": 586391.0}, {"date": "2026-01-07", "close": 20.44, "volume": 701963.0}, {"date": "2026-01-08", "close": 20.33, "volume": 558382.0}, {"date": "2026-01-09", "close": 20.11, "volume": 707258.0}, {"date": "2026-01-12", "close": 20.44, "volume": 390940.0}, {"date": "2026-01-13", "close": 19.94, "volume": 481945.0}, {"date": "2026-01-14", "close": 20.17, "volume": 432471.0}, {"date": "2026-01-15", "close": 20.4, "volume": 1308274.0}, {"date": "2026-01-16", "close": 20.0, "volume": 602929.0}, {"date": "2026-01-20", "close": 19.83, "volume": 566921.0}, {"date": "2026-01-21", "close": 20.01, "volume": 520892.0}, {"date": "2026-01-22", "close": 19.96, "volume": 555529.0}, {"date": "2026-01-23", "close": 19.32, "volume": 828588.0}, {"date": "2026-01-26", "close": 19.5, "volume": 390715.0}, {"date": "2026-01-27", "close": 19.77, "volume": 437010.0}, {"date": "2026-01-28", "close": 20.14, "volume": 506517.0}, {"date": "2026-01-29", "close": 20.58, "volume": 529142.0}, {"date": "2026-01-30", "close": 20.41, "volume": 557154.0}, {"date": "2026-02-02", "close": 20.44, "volume": 598268.0}, {"date": "2026-02-03", "close": 20.19, "volume": 496070.0}, {"date": "2026-02-04", "close": 20.29, "volume": 838664.0}, {"date": "2026-02-05", "close": 20.49, "volume": 869425.0}, {"date": "2026-02-06", "close": 20.79, "volume": 642897.0}, {"date": "2026-02-09", "close": 19.64, "volume": 749688.0}, {"date": "2026-02-10", "close": 20.01, "volume": 526877.0}, {"date": "2026-02-11", "close": 20.34, "volume": 512662.0}, {"date": "2026-02-12", "close": 20.59, "volume": 771921.0}, {"date": "2026-02-13", "close": 20.51, "volume": 539828.0}, {"date": "2026-02-17", "close": 20.99, "volume": 504001.0}, {"date": "2026-02-18", "close": 20.57, "volume": 573433.0}, {"date": "2026-02-19", "close": 22.01, "volume": 768561.0}, {"date": "2026-02-20", "close": 21.45, "volume": 1290977.0}, {"date": "2026-02-23", "close": 20.75, "volume": 671950.0}, {"date": "2026-02-24", "close": 21.15, "volume": 601569.0}, {"date": "2026-02-25", "close": 21.25, "volume": 395926.0}, {"date": "2026-02-26", "close": 21.26, "volume": 502741.0}, {"date": "2026-02-27", "close": 21.14, "volume": 776030.0}, {"date": "2026-03-02", "close": 21.49, "volume": 654266.0}, {"date": "2026-03-03", "close": 21.03, "volume": 540356.0}, {"date": "2026-03-04", "close": 21.24, "volume": 842133.0}, {"date": "2026-03-05", "close": 21.1, "volume": 805272.0}, {"date": "2026-03-06", "close": 20.9, "volume": 476779.0}, {"date": "2026-03-09", "close": 20.71, "volume": 763385.0}, {"date": "2026-03-10", "close": 20.61, "volume": 603682.0}, {"date": "2026-03-11", "close": 20.37, "volume": 442033.0}, {"date": "2026-03-12", "close": 20.2, "volume": 706663.0}, {"date": "2026-03-13", "close": 20.36, "volume": 569839.0}, {"date": "2026-03-16", "close": 20.32, "volume": 644393.0}, {"date": "2026-03-17", "close": 20.65, "volume": 659059.0}, {"date": "2026-03-18", "close": 20.47, "volume": 759923.0}, {"date": "2026-03-19", "close": 20.25, "volume": 510593.0}, {"date": "2026-03-20", "close": 20.38, "volume": 1685604.0}, {"date": "2026-03-23", "close": 20.95, "volume": 643956.0}, {"date": "2026-03-24", "close": 21.16, "volume": 563883.0}, {"date": "2026-03-25", "close": 21.51, "volume": 500278.0}, {"date": "2026-03-26", "close": 21.29, "volume": 580981.0}, {"date": "2026-03-27", "close": 20.81, "volume": 436892.0}, {"date": "2026-03-30", "close": 21.17, "volume": 628267.0}, {"date": "2026-03-31", "close": 21.54, "volume": 717312.0}, {"date": "2026-04-01", "close": 21.62, "volume": 693816.0}, {"date": "2026-04-02", "close": 22.19, "volume": 700837.0}, {"date": "2026-04-06", "close": 22.81, "volume": 608790.0}, {"date": "2026-04-07", "close": 22.89, "volume": 1010283.0}, {"date": "2026-04-08", "close": 23.24, "volume": 1036024.0}, {"date": "2026-04-09", "close": 23.09, "volume": 1018595.0}, {"date": "2026-04-10", "close": 22.83, "volume": 765148.0}, {"date": "2026-04-13", "close": 22.67, "volume": 651809.0}, {"date": "2026-04-14", "close": 22.54, "volume": 458078.0}, {"date": "2026-04-15", "close": 22.76, "volume": 442452.0}, {"date": "2026-04-16", "close": 22.68, "volume": 910908.0}, {"date": "2026-04-17", "close": 23.28, "volume": 1429982.0}, {"date": "2026-04-20", "close": 23.35, "volume": 702889.0}, {"date": "2026-04-21", "close": 23.54, "volume": 669949.0}, {"date": "2026-04-22", "close": 23.52, "volume": 601229.0}, {"date": "2026-04-23", "close": 23.37, "volume": 636621.0}, {"date": "2026-04-24", "close": 23.76, "volume": 461158.0}, {"date": "2026-04-27", "close": 23.43, "volume": 674275.0}, {"date": "2026-04-28", "close": 23.77, "volume": 618107.0}, {"date": "2026-04-29", "close": 23.29, "volume": 518083.0}, {"date": "2026-04-30", "close": 23.41, "volume": 532466.0}, {"date": "2026-05-01", "close": 23.25, "volume": 509993.0}, {"date": "2026-05-04", "close": 22.77, "volume": 474587.0}, {"date": "2026-05-05", "close": 23.27, "volume": 515796.0}, {"date": "2026-05-06", "close": 23.28, "volume": 470050.0}, {"date": "2026-05-07", "close": 23.49, "volume": 716995.0}, {"date": "2026-05-08", "close": 23.45, "volume": 772614.0}, {"date": "2026-05-11", "close": 23.01, "volume": 952411.0}, {"date": "2026-05-12", "close": 22.84, "volume": 832760.0}, {"date": "2026-05-13", "close": 22.44, "volume": 694384.0}, {"date": "2026-05-14", "close": 22.67, "volume": 946058.0}, {"date": "2026-05-15", "close": 22.96, "volume": 1098242.0}, {"date": "2026-05-18", "close": 23.86, "volume": 1078661.0}, {"date": "2026-05-19", "close": 23.69, "volume": 699529.0}, {"date": "2026-05-20", "close": 23.68, "volume": 797516.0}, {"date": "2026-05-21", "close": 23.53, "volume": 1046366.0}, {"date": "2026-05-22", "close": 23.32, "volume": 728418.0}, {"date": "2026-05-26", "close": 23.12, "volume": 629801.0}, {"date": "2026-05-27", "close": 22.55, "volume": 562159.0}, {"date": "2026-05-28", "close": 21.64, "volume": 812663.0}, {"date": "2026-05-29", "close": 21.35, "volume": 785813.0}, {"date": "2026-06-01", "close": 20.92, "volume": 850571.0}, {"date": "2026-06-02", "close": 20.75, "volume": 500643.0}, {"date": "2026-06-03", "close": 20.43, "volume": 673943.0}, {"date": "2026-06-04", "close": 21.03, "volume": 686207.0}, {"date": "2026-06-05", "close": 21.72, "volume": 439270.0}, {"date": "2026-06-08", "close": 21.85, "volume": 538969.0}, {"date": "2026-06-09", "close": 22.18, "volume": 572175.0}, {"date": "2026-06-10", "close": 23.26, "volume": 1159544.0}, {"date": "2026-06-11", "close": 23.69, "volume": 851611.0}, {"date": "2026-06-12", "close": 23.38, "volume": 570586.0}, {"date": "2026-06-15", "close": 23.17, "volume": 740015.0}, {"date": "2026-06-16", "close": 23.28, "volume": 1017140.0}, {"date": "2026-06-17", "close": 23.04, "volume": 678273.0}, {"date": "2026-06-18", "close": 22.76, "volume": 1734518.0}, {"date": "2026-06-22", "close": 22.79, "volume": 814399.0}, {"date": "2026-06-23", "close": 23.64, "volume": 1251429.0}, {"date": "2026-06-24", "close": 23.44, "volume": 872163.0}, {"date": "2026-06-25", "close": 23.06, "volume": 685606.0}, {"date": "2026-06-26", "close": 23.85, "volume": 2553679.0}, {"date": "2026-06-29", "close": 23.97, "volume": 984294.0}, {"date": "2026-06-30", "close": 24.0, "volume": 855593.0}, {"date": "2026-07-01", "close": 23.75, "volume": 962354.0}, {"date": "2026-07-02", "close": 24.63, "volume": 605892.0}, {"date": "2026-07-06", "close": 24.55, "volume": 682043.0}, {"date": "2026-07-07", "close": 24.49, "volume": 796641.0}, {"date": "2026-07-08", "close": 24.48, "volume": 1105106.0}, {"date": "2026-07-09", "close": 24.4, "volume": 698436.0}, {"date": "2026-07-10", "close": 24.65, "volume": 599105.0}, {"date": "2026-07-13", "close": 25.18, "volume": 484800.0}, {"date": "2026-07-14", "close": 24.73, "volume": 466122.0}, {"date": "2026-07-15", "close": 24.23, "volume": 575875.0}, {"date": "2026-07-16", "close": 24.81, "volume": 1169603.0}, {"date": "2026-07-17", "close": 24.9, "volume": 672880.0}, {"date": "2026-07-20", "close": 24.66, "volume": 492671.0}, {"date": "2026-07-21", "close": 24.49, "volume": 688853.0}, {"date": "2026-07-22", "close": 24.55, "volume": 593165.0}, {"date": "2026-07-23", "close": 24.75, "volume": 941524.0}, {"date": "2026-07-24", "close": 25.35, "volume": 458360.0}], "refreshing": true}