{"ticker": "SRAD", "overview": {"cik": "1836470", "ticker": "SRAD", "name": "Sportradar Group AG", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Switzerland", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116615", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001968582-26-001059", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115106", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "FORM 6-K", "accession": "0001104659-26-114201", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000614", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001543170-26-000011", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089457", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080435", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079929", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072995", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070150", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001104659-26-065814", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065163", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065162", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065161", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065159", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065157", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065153", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065149", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063845", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063841", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063839", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063838", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063835", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063834", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 22263.08, "net": -22263.08, "insiders": 1, "first_date": "2026-10-15", "last_date": "2026-10-15"}, "metrics": {"ticker": "SRAD", "has_prices": true, "as_of": "2026-07-24", "last": 14.29, "prev_close": 14.28, "change": 0.009999999999999787, "change_pct": 0.0007002801120448031, "session_volume": 1396635.0, "vwap_5": 14.527463979025022, "vwap_20": 15.08023748073087, "vwap_60": 14.276971444675649, "vwap_250": 19.54205280596459, "high_52w": 26.09, "low_52w": 12.35, "avg_volume_20": 2034731.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116615", "src": "INSIDERS", "ticker": "SRAD", "cik": "1836470", "company": "Sportradar Group AG", "company_raw": "Sportradar Group AG", "who": "Michael Connolly Miller", "who_key": "MILLER MICHAEL CONNOLLY", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22263.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Switzerland", "headline": "An exit at the top? Exec sells $22K of SRAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1836470/000110465926116615/0001104659-26-116615-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001104659-26-115106", "src": "INSIDERS", "ticker": "SRAD", "cik": "1836470", "company": "Sportradar Group AG", "company_raw": "Sportradar Group AG", "who": "Michael Connolly Miller", "who_key": "MILLER MICHAEL CONNOLLY", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62929.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on SRAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836470/000110465926115106/0001104659-26-115106-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38326}, {"id": "13DG-0001897612-26-000614", "src": "13DG", "ticker": "SRAD", "cik": "1836470", "company": "Sportradar Group AG", "company_raw": "Sportradar Group AG", "who": "Sportradar Group AG", "who_key": "Sportradar Group AG", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "Switzerland", "headline": "Sportradar Group AG moves to a 4.6% passive stake in SRAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1836470/0001897612-26-000614-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001543170-26-000011", "src": "13DG", "ticker": "SRAD", "cik": "1836470", "company": "Sportradar Group AG", "company_raw": "Sportradar Group AG", "who": "Spruce House Investment Management LLC", "who_key": "SPRUCE HOUSE INVESTMENT MANAGEMENT LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "Switzerland", "headline": "SPRUCE HOUSE INVESTMENT MANAGEMENT LLC takes a 5.8% passive stake in SRAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1543170/0001543170-26-000011-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000614", "src": "13DG", "ticker": "SRAD", "cik": "1836470", "company": "Sportradar Group AG", "company_raw": "Sportradar Group AG", "who": "Sportradar Group AG", "who_key": "Sportradar Group AG", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "Switzerland", "headline": "Sportradar Group AG moves to a 4.6% passive stake in SRAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1836470/0001897612-26-000614-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001543170-26-000011", "src": "13DG", "ticker": "SRAD", "cik": "1836470", "company": "Sportradar Group AG", "company_raw": "Sportradar Group AG", "who": "Spruce House Investment Management LLC", "who_key": "SPRUCE HOUSE INVESTMENT MANAGEMENT LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "Switzerland", "headline": "SPRUCE HOUSE INVESTMENT MANAGEMENT LLC takes a 5.8% passive stake in SRAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1543170/0001543170-26-000011-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sportradar Group AG - Class A Ordinary Shares", "new_value": "Sportradar Group AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001836470", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001836470", "applied": 1, "detected_at": "2026-10-27T18:08:15.008666"}]}, "key_people": [{"who": "Michael Connolly Miller", "who_key": "MILLER MICHAEL CONNOLLY", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22263.08, "net": -22263.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22263.08, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836470/000110465926116615/0001104659-26-116615-index.htm"}], "latest": {"action": "SELL", "amount": 22263.08, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1836470/000110465926116615/0001104659-26-116615-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -22263.08}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116615", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001968582-26-001059", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115106", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "FORM 6-K", "accession": "0001104659-26-114201", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000614", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001543170-26-000011", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089457", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080435", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079929", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072995", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070150", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001104659-26-065814", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065163", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065162", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065161", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065159", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065157", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065153", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065149", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063845", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063841", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063839", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063838", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063835", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063834", "price_sensitive": false}], "performance": {"ticker": "SRAD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-14", "close": 25.05, "volume": 12819400.0}, {"date": "2021-09-15", "close": 27.0, "volume": 3753446.0}, {"date": "2021-09-16", "close": 26.5, "volume": 1893052.0}, {"date": "2021-09-17", "close": 27.0, "volume": 918428.0}, {"date": "2021-09-20", "close": 26.3, "volume": 931545.0}, {"date": "2021-09-21", "close": 25.9, "volume": 1089823.0}, {"date": "2021-09-22", "close": 26.01, "volume": 866520.0}, {"date": "2021-09-23", "close": 26.25, "volume": 502745.0}, {"date": "2021-09-24", "close": 25.97, "volume": 240538.0}, {"date": "2021-09-27", "close": 25.2, "volume": 426787.0}, {"date": "2021-09-28", "close": 24.25, "volume": 2211438.0}, {"date": "2021-09-29", "close": 23.78, "volume": 1046854.0}, {"date": "2021-09-30", "close": 22.63, "volume": 460595.0}, {"date": "2021-10-01", "close": 23.45, "volume": 266805.0}, {"date": "2021-10-04", "close": 22.65, "volume": 357326.0}, {"date": "2021-10-05", "close": 23.14, "volume": 846250.0}, {"date": "2021-10-06", "close": 22.86, "volume": 315946.0}, {"date": "2021-10-07", "close": 23.47, "volume": 266723.0}, {"date": "2021-10-08", "close": 23.48, "volume": 469897.0}, {"date": "2021-10-11", "close": 22.58, "volume": 834000.0}, {"date": "2021-10-12", "close": 21.65, "volume": 904927.0}, {"date": "2021-10-13", "close": 21.66, "volume": 406593.0}, {"date": "2021-10-14", "close": 23.66, "volume": 1048400.0}, {"date": "2021-10-15", "close": 24.27, "volume": 1138310.0}, {"date": "2021-10-18", "close": 23.35, "volume": 424728.0}, {"date": "2021-10-19", "close": 22.39, "volume": 320616.0}, {"date": "2021-10-20", "close": 22.89, "volume": 260742.0}, {"date": "2021-10-21", "close": 22.86, "volume": 101326.0}, {"date": "2021-10-22", "close": 22.11, "volume": 220880.0}, {"date": "2021-10-25", "close": 22.15, "volume": 172463.0}, {"date": "2021-10-26", "close": 21.84, "volume": 178856.0}, {"date": "2021-10-27", "close": 20.15, "volume": 644031.0}, {"date": "2021-10-28", "close": 20.1, "volume": 371514.0}, {"date": "2021-10-29", "close": 20.9, "volume": 276309.0}, {"date": "2021-11-01", "close": 21.99, "volume": 472457.0}, {"date": "2021-11-02", "close": 21.94, "volume": 215505.0}, {"date": "2021-11-03", "close": 22.46, "volume": 199590.0}, {"date": "2021-11-04", "close": 23.75, "volume": 629204.0}, {"date": "2021-11-05", "close": 22.0, "volume": 409790.0}, {"date": "2021-11-08", "close": 22.56, "volume": 273579.0}, {"date": "2021-11-09", "close": 22.02, "volume": 193967.0}, {"date": "2021-11-10", "close": 21.93, "volume": 114820.0}, {"date": "2021-11-11", "close": 21.33, "volume": 133175.0}, {"date": "2021-11-12", "close": 21.9, "volume": 185262.0}, {"date": "2021-11-15", "close": 22.39, "volume": 170505.0}, {"date": "2021-11-16", "close": 21.65, "volume": 285383.0}, {"date": "2021-11-17", "close": 21.83, "volume": 553359.0}, {"date": "2021-11-18", "close": 21.16, "volume": 322794.0}, {"date": "2021-11-19", "close": 21.03, "volume": 92975.0}, {"date": "2021-11-22", "close": 19.95, "volume": 282006.0}, {"date": "2021-11-23", "close": 18.78, "volume": 764569.0}, {"date": "2021-11-24", "close": 18.78, "volume": 543553.0}, {"date": "2021-11-26", "close": 17.71, "volume": 415008.0}, {"date": "2021-11-29", "close": 16.9, "volume": 403632.0}, {"date": "2021-11-30", "close": 16.11, "volume": 1183229.0}, {"date": "2021-12-01", "close": 15.04, "volume": 1756022.0}, {"date": "2021-12-02", "close": 16.56, "volume": 1028605.0}, {"date": "2021-12-03", "close": 15.8, "volume": 718426.0}, {"date": "2021-12-06", "close": 16.83, "volume": 501997.0}, {"date": "2021-12-07", "close": 17.3, "volume": 327860.0}, {"date": "2021-12-08", "close": 18.02, "volume": 1671748.0}, {"date": "2021-12-09", "close": 18.03, "volume": 398047.0}, {"date": "2021-12-10", "close": 18.23, "volume": 512601.0}, {"date": "2021-12-13", "close": 18.47, "volume": 983270.0}, {"date": "2021-12-14", "close": 18.65, "volume": 751914.0}, {"date": "2021-12-15", "close": 18.14, "volume": 684562.0}, {"date": "2021-12-16", "close": 16.55, "volume": 792488.0}, {"date": "2021-12-17", "close": 17.7, "volume": 660088.0}, {"date": "2021-12-20", "close": 17.99, "volume": 343526.0}, {"date": "2021-12-21", "close": 18.88, "volume": 339316.0}, {"date": "2021-12-22", "close": 18.12, "volume": 201455.0}, {"date": "2021-12-23", "close": 18.59, "volume": 179123.0}, {"date": "2021-12-27", "close": 18.9, "volume": 378985.0}, {"date": "2021-12-28", "close": 18.27, "volume": 352466.0}, {"date": "2021-12-29", "close": 18.03, "volume": 113259.0}, {"date": "2021-12-30", "close": 18.2, "volume": 164389.0}, {"date": "2021-12-31", "close": 17.57, "volume": 137806.0}, {"date": "2022-01-03", "close": 19.03, "volume": 294058.0}, {"date": "2022-01-04", "close": 18.27, "volume": 487120.0}, {"date": "2022-01-05", "close": 16.05, "volume": 802276.0}, {"date": "2022-01-06", "close": 16.57, "volume": 380419.0}, {"date": "2022-01-07", "close": 16.48, "volume": 147498.0}, {"date": "2022-01-10", "close": 16.8, "volume": 207721.0}, {"date": "2022-01-11", "close": 16.38, "volume": 195569.0}, {"date": "2022-01-12", "close": 15.88, "volume": 329434.0}, {"date": "2022-01-13", "close": 15.5, "volume": 336459.0}, {"date": "2022-01-14", "close": 15.47, "volume": 305752.0}, {"date": "2022-01-18", "close": 14.23, "volume": 358239.0}, {"date": "2022-01-19", "close": 13.59, "volume": 305464.0}, {"date": "2022-01-20", "close": 13.32, "volume": 272078.0}, {"date": "2022-01-21", "close": 12.71, "volume": 364542.0}, {"date": "2022-01-24", "close": 13.49, "volume": 433679.0}, {"date": "2022-01-25", "close": 13.38, "volume": 163629.0}, {"date": "2022-01-26", "close": 13.27, "volume": 212916.0}, {"date": "2022-01-27", "close": 12.65, "volume": 179473.0}, {"date": "2022-01-28", "close": 12.64, "volume": 577929.0}, {"date": "2022-01-31", "close": 13.4, "volume": 327165.0}, {"date": "2022-02-01", "close": 13.64, "volume": 196938.0}, {"date": "2022-02-02", "close": 12.5, "volume": 215128.0}, {"date": "2022-02-03", "close": 11.59, "volume": 430475.0}, {"date": "2022-02-04", "close": 11.93, "volume": 342136.0}, {"date": "2022-02-07", "close": 12.77, "volume": 802062.0}, {"date": "2022-02-08", "close": 12.77, "volume": 256558.0}, {"date": "2022-02-09", "close": 14.39, "volume": 464007.0}, {"date": "2022-02-10", "close": 14.36, "volume": 367705.0}, {"date": "2022-02-11", "close": 13.29, "volume": 452767.0}, {"date": "2022-02-14", "close": 13.46, "volume": 160481.0}, {"date": "2022-02-15", "close": 13.97, "volume": 182674.0}, {"date": "2022-02-16", "close": 13.58, "volume": 239962.0}, {"date": "2022-02-17", "close": 13.64, "volume": 185667.0}, {"date": "2022-02-18", "close": 12.65, "volume": 539647.0}, {"date": "2022-02-22", "close": 13.2, "volume": 654626.0}, {"date": "2022-02-23", "close": 13.0, "volume": 467580.0}, {"date": "2022-02-24", "close": 13.44, "volume": 319699.0}, {"date": "2022-02-25", "close": 13.95, "volume": 204429.0}, {"date": "2022-02-28", "close": 14.65, "volume": 170931.0}, {"date": "2022-03-01", "close": 14.36, "volume": 331429.0}, {"date": "2022-03-02", "close": 14.12, "volume": 171738.0}, {"date": "2022-03-03", "close": 14.04, "volume": 395549.0}, {"date": "2022-03-04", "close": 12.69, "volume": 529448.0}, {"date": "2022-03-07", "close": 11.82, "volume": 474980.0}, {"date": "2022-03-08", "close": 11.48, "volume": 2887684.0}, {"date": "2022-03-09", "close": 13.34, "volume": 497700.0}, {"date": "2022-03-10", "close": 12.95, "volume": 199090.0}, {"date": "2022-03-11", "close": 12.48, "volume": 270764.0}, {"date": "2022-03-14", "close": 13.77, "volume": 521712.0}, {"date": "2022-03-15", "close": 14.12, "volume": 357003.0}, {"date": "2022-03-16", "close": 14.64, "volume": 247846.0}, {"date": "2022-03-17", "close": 15.66, "volume": 367066.0}, {"date": "2022-03-18", "close": 16.17, "volume": 468656.0}, {"date": "2022-03-21", "close": 15.23, "volume": 205204.0}, {"date": "2022-03-22", "close": 15.63, "volume": 191525.0}, {"date": "2022-03-23", "close": 14.6, "volume": 191217.0}, {"date": "2022-03-24", "close": 15.36, "volume": 204152.0}, {"date": "2022-03-25", "close": 14.79, "volume": 166779.0}, {"date": "2022-03-28", "close": 15.52, "volume": 135606.0}, {"date": "2022-03-29", "close": 14.72, "volume": 523646.0}, {"date": "2022-03-30", "close": 16.68, "volume": 657320.0}, {"date": "2022-03-31", "close": 16.64, "volume": 270865.0}, {"date": "2022-04-01", "close": 16.65, "volume": 324085.0}, {"date": "2022-04-04", "close": 15.84, "volume": 207270.0}, {"date": "2022-04-05", "close": 14.89, "volume": 347003.0}, {"date": "2022-04-06", "close": 14.54, "volume": 287301.0}, {"date": "2022-04-07", "close": 14.03, "volume": 168769.0}, {"date": "2022-04-08", "close": 13.69, "volume": 127710.0}, {"date": "2022-04-11", "close": 13.68, "volume": 397625.0}, {"date": "2022-04-12", "close": 13.15, "volume": 408472.0}, {"date": "2022-04-13", "close": 13.64, "volume": 570196.0}, {"date": "2022-04-14", "close": 13.02, "volume": 603496.0}, {"date": "2022-04-18", "close": 13.28, "volume": 705655.0}, {"date": "2022-04-19", "close": 14.11, "volume": 639797.0}, {"date": "2022-04-20", "close": 13.8, "volume": 605293.0}, {"date": "2022-04-21", "close": 13.31, "volume": 197702.0}, {"date": "2022-04-22", "close": 13.19, "volume": 149715.0}, {"date": "2022-04-25", "close": 13.3, "volume": 222944.0}, {"date": "2022-04-26", "close": 12.51, "volume": 106700.0}, {"date": "2022-04-27", "close": 12.73, "volume": 76503.0}, {"date": "2022-04-28", "close": 12.96, "volume": 126140.0}, {"date": "2022-04-29", "close": 12.54, "volume": 126644.0}, {"date": "2022-05-02", "close": 13.06, "volume": 130244.0}, {"date": "2022-05-03", "close": 12.74, "volume": 112357.0}, {"date": "2022-05-04", "close": 12.63, "volume": 195617.0}, {"date": "2022-05-05", "close": 11.73, "volume": 334667.0}, {"date": "2022-05-06", "close": 12.09, "volume": 827959.0}, {"date": "2022-05-09", "close": 10.64, "volume": 273694.0}, {"date": "2022-05-10", "close": 9.89, "volume": 434739.0}, {"date": "2022-05-11", "close": 9.08, "volume": 408822.0}, {"date": "2022-05-12", "close": 9.73, "volume": 402514.0}, {"date": "2022-05-13", "close": 10.2, "volume": 172705.0}, {"date": "2022-05-16", "close": 9.99, "volume": 147587.0}, {"date": "2022-05-17", "close": 10.21, "volume": 311593.0}, {"date": "2022-05-18", "close": 9.63, "volume": 470539.0}, {"date": "2022-05-19", "close": 9.4, "volume": 467777.0}, {"date": "2022-05-20", "close": 9.12, "volume": 1151811.0}, {"date": "2022-05-23", "close": 9.09, "volume": 528342.0}, {"date": "2022-05-24", "close": 8.64, "volume": 357715.0}, {"date": "2022-05-25", "close": 8.99, "volume": 265478.0}, {"date": "2022-05-26", "close": 9.39, "volume": 99903.0}, {"date": "2022-05-27", "close": 9.88, "volume": 142062.0}, {"date": "2022-05-31", "close": 9.39, "volume": 149185.0}, {"date": "2022-06-01", "close": 9.82, "volume": 732504.0}, {"date": "2022-06-02", "close": 10.95, "volume": 668562.0}, {"date": "2022-06-03", "close": 10.38, "volume": 173218.0}, {"date": "2022-06-06", "close": 10.08, "volume": 257996.0}, {"date": "2022-06-07", "close": 10.21, "volume": 170512.0}, {"date": "2022-06-08", "close": 10.39, "volume": 217323.0}, {"date": "2022-06-09", "close": 10.05, "volume": 267329.0}, {"date": "2022-06-10", "close": 9.49, "volume": 185734.0}, {"date": "2022-06-13", "close": 8.66, "volume": 332942.0}, {"date": "2022-06-14", "close": 8.64, "volume": 204692.0}, {"date": "2022-06-15", "close": 8.7, "volume": 275553.0}, {"date": "2022-06-16", "close": 8.05, "volume": 374674.0}, {"date": "2022-06-17", "close": 8.41, "volume": 465656.0}, {"date": "2022-06-21", "close": 7.91, "volume": 212481.0}, {"date": "2022-06-22", "close": 7.8, "volume": 120075.0}, {"date": "2022-06-23", "close": 7.93, "volume": 331427.0}, {"date": "2022-06-24", "close": 8.1, "volume": 449171.0}, {"date": "2022-06-27", "close": 8.0, "volume": 282772.0}, {"date": "2022-06-28", "close": 7.75, "volume": 365258.0}, {"date": "2022-06-29", "close": 8.03, "volume": 334256.0}, {"date": "2022-06-30", "close": 7.9, "volume": 133407.0}, {"date": "2022-07-01", "close": 8.07, "volume": 133239.0}, {"date": "2022-07-05", "close": 8.35, "volume": 233376.0}, {"date": "2022-07-06", "close": 7.94, "volume": 157503.0}, {"date": "2022-07-07", "close": 8.3, "volume": 161752.0}, {"date": "2022-07-08", "close": 8.01, "volume": 84554.0}, {"date": "2022-07-11", "close": 7.53, "volume": 288753.0}, {"date": "2022-07-12", "close": 7.56, "volume": 154750.0}, {"date": "2022-07-13", "close": 7.54, "volume": 260473.0}, {"date": "2022-07-14", "close": 7.36, "volume": 278665.0}, {"date": "2022-07-15", "close": 8.08, "volume": 314008.0}, {"date": "2022-07-18", "close": 8.06, "volume": 170425.0}, {"date": "2022-07-19", "close": 8.38, "volume": 133324.0}, {"date": "2022-07-20", "close": 8.73, "volume": 117538.0}, {"date": "2022-07-21", "close": 8.61, "volume": 169891.0}, {"date": "2022-07-22", "close": 8.47, "volume": 191009.0}, {"date": "2022-07-25", "close": 8.98, "volume": 286225.0}, {"date": "2022-07-26", "close": 8.64, "volume": 158919.0}, {"date": "2022-07-27", "close": 9.24, "volume": 150088.0}, {"date": "2022-07-28", "close": 9.25, "volume": 207924.0}, {"date": "2022-07-29", "close": 9.61, "volume": 196182.0}, {"date": "2022-08-01", "close": 9.17, "volume": 175885.0}, {"date": "2022-08-02", "close": 9.8, "volume": 195086.0}, {"date": "2022-08-03", "close": 10.08, "volume": 160897.0}, {"date": "2022-08-04", "close": 10.04, "volume": 95527.0}, {"date": "2022-08-05", "close": 10.65, "volume": 166166.0}, {"date": "2022-08-08", "close": 10.61, "volume": 247792.0}, {"date": "2022-08-09", "close": 10.58, "volume": 268062.0}, {"date": "2022-08-10", "close": 10.83, "volume": 166649.0}, {"date": "2022-08-11", "close": 11.48, "volume": 262046.0}, {"date": "2022-08-12", "close": 12.29, "volume": 297918.0}, {"date": "2022-08-15", "close": 12.24, "volume": 215804.0}, {"date": "2022-08-16", "close": 12.0, "volume": 213217.0}, {"date": "2022-08-17", "close": 13.39, "volume": 855378.0}, {"date": "2022-08-18", "close": 13.07, "volume": 300180.0}, {"date": "2022-08-19", "close": 12.44, "volume": 240364.0}, {"date": "2022-08-22", "close": 11.65, "volume": 189321.0}, {"date": "2022-08-23", "close": 11.39, "volume": 190140.0}, {"date": "2022-08-24", "close": 11.75, "volume": 291039.0}, {"date": "2022-08-25", "close": 11.92, "volume": 119576.0}, {"date": "2022-08-26", "close": 11.3, "volume": 159936.0}, {"date": "2022-08-29", "close": 11.46, "volume": 198961.0}, {"date": "2022-08-30", "close": 10.87, "volume": 289434.0}, {"date": "2022-08-31", "close": 11.0, "volume": 105795.0}, {"date": "2022-09-01", "close": 10.8, "volume": 178091.0}, {"date": "2022-09-02", "close": 10.8, "volume": 102412.0}, {"date": "2022-09-06", "close": 10.68, "volume": 107460.0}, {"date": "2022-09-07", "close": 10.84, "volume": 215985.0}, {"date": "2022-09-08", "close": 10.78, "volume": 80675.0}, {"date": "2022-09-09", "close": 10.9, "volume": 73432.0}, {"date": "2022-09-12", "close": 11.43, "volume": 1128981.0}, {"date": "2022-09-13", "close": 11.24, "volume": 219625.0}, {"date": "2022-09-14", "close": 10.75, "volume": 387176.0}, {"date": "2022-09-15", "close": 10.73, "volume": 309883.0}, {"date": "2022-09-16", "close": 10.55, "volume": 145416.0}, {"date": "2022-09-19", "close": 10.67, "volume": 133446.0}, {"date": "2022-09-20", "close": 10.0, "volume": 380270.0}, {"date": "2022-09-21", "close": 9.18, "volume": 740863.0}, {"date": "2022-09-22", "close": 8.91, "volume": 316139.0}, {"date": "2022-09-23", "close": 8.8, "volume": 300082.0}, {"date": "2022-09-26", "close": 8.67, "volume": 180817.0}, {"date": "2022-09-27", "close": 8.81, "volume": 167822.0}, {"date": "2022-09-28", "close": 9.15, "volume": 361694.0}, {"date": "2022-09-29", "close": 8.76, "volume": 309977.0}, {"date": "2022-09-30", "close": 8.8, "volume": 144494.0}, {"date": "2022-10-03", "close": 8.76, "volume": 201992.0}, {"date": "2022-10-04", "close": 8.31, "volume": 666574.0}, {"date": "2022-10-05", "close": 8.45, "volume": 248301.0}, {"date": "2022-10-06", "close": 8.43, "volume": 288391.0}, {"date": "2022-10-07", "close": 8.28, "volume": 208233.0}, {"date": "2022-10-10", "close": 8.17, "volume": 382891.0}, {"date": "2022-10-11", "close": 8.3, "volume": 536518.0}, {"date": "2022-10-12", "close": 8.54, "volume": 177781.0}, {"date": "2022-10-13", "close": 8.5, "volume": 420811.0}, {"date": "2022-10-14", "close": 8.36, "volume": 107848.0}, {"date": "2022-10-17", "close": 8.41, "volume": 208276.0}, {"date": "2022-10-18", "close": 9.15, "volume": 542639.0}, {"date": "2022-10-19", "close": 8.64, "volume": 123215.0}, {"date": "2022-10-20", "close": 8.63, "volume": 153125.0}, {"date": "2022-10-21", "close": 8.55, "volume": 363714.0}, {"date": "2022-10-24", "close": 8.77, "volume": 293480.0}, {"date": "2022-10-25", "close": 9.35, "volume": 296136.0}, {"date": "2022-10-26", "close": 9.14, "volume": 174495.0}, {"date": "2022-10-27", "close": 8.93, "volume": 130608.0}, {"date": "2022-10-28", "close": 9.56, "volume": 312592.0}, {"date": "2022-10-31", "close": 9.9, "volume": 232695.0}, {"date": "2022-11-01", "close": 10.08, "volume": 246322.0}, {"date": "2022-11-02", "close": 9.7, "volume": 268630.0}, {"date": "2022-11-03", "close": 9.68, "volume": 171519.0}, {"date": "2022-11-04", "close": 9.57, "volume": 189853.0}, {"date": "2022-11-07", "close": 9.55, "volume": 162107.0}, {"date": "2022-11-08", "close": 9.35, "volume": 109774.0}, {"date": "2022-11-09", "close": 8.48, "volume": 187812.0}, {"date": "2022-11-10", "close": 9.35, "volume": 133452.0}, {"date": "2022-11-11", "close": 9.92, "volume": 174904.0}, {"date": "2022-11-14", "close": 9.83, "volume": 283072.0}, {"date": "2022-11-15", "close": 10.15, "volume": 191728.0}, {"date": "2022-11-16", "close": 11.71, "volume": 1236091.0}, {"date": "2022-11-17", "close": 12.0, "volume": 399122.0}, {"date": "2022-11-18", "close": 11.44, "volume": 378144.0}, {"date": "2022-11-21", "close": 11.25, "volume": 254380.0}, {"date": "2022-11-22", "close": 11.02, "volume": 194005.0}, {"date": "2022-11-23", "close": 11.03, "volume": 161817.0}, {"date": "2022-11-25", "close": 11.02, "volume": 215403.0}, {"date": "2022-11-28", "close": 10.89, "volume": 149976.0}, {"date": "2022-11-29", "close": 10.96, "volume": 111045.0}, {"date": "2022-11-30", "close": 11.47, "volume": 565469.0}, {"date": "2022-12-01", "close": 11.74, "volume": 541126.0}, {"date": "2022-12-02", "close": 11.53, "volume": 205985.0}, {"date": "2022-12-05", "close": 11.25, "volume": 277594.0}, {"date": "2022-12-06", "close": 10.41, "volume": 145139.0}, {"date": "2022-12-07", "close": 10.12, "volume": 188483.0}, {"date": "2022-12-08", "close": 10.1, "volume": 278973.0}, {"date": "2022-12-09", "close": 10.09, "volume": 168125.0}, {"date": "2022-12-12", "close": 10.13, "volume": 99411.0}, {"date": "2022-12-13", "close": 10.48, "volume": 363007.0}, {"date": "2022-12-14", "close": 10.43, "volume": 229499.0}, {"date": "2022-12-15", "close": 10.26, "volume": 273341.0}, {"date": "2022-12-16", "close": 10.06, "volume": 169224.0}, {"date": "2022-12-19", "close": 9.84, "volume": 167924.0}, {"date": "2022-12-20", "close": 9.53, "volume": 137960.0}, {"date": "2022-12-21", "close": 9.53, "volume": 254900.0}, {"date": "2022-12-22", "close": 9.55, "volume": 113927.0}, {"date": "2022-12-23", "close": 9.44, "volume": 126168.0}, {"date": "2022-12-27", "close": 9.5, "volume": 158750.0}, {"date": "2022-12-28", "close": 9.41, "volume": 137445.0}, {"date": "2022-12-29", "close": 9.5, "volume": 249749.0}, {"date": "2022-12-30", "close": 9.96, "volume": 148802.0}, {"date": "2023-01-03", "close": 9.71, "volume": 140610.0}, {"date": "2023-01-04", "close": 10.2, "volume": 80325.0}, {"date": "2023-01-05", "close": 9.86, "volume": 83229.0}, {"date": "2023-01-06", "close": 9.95, "volume": 81376.0}, {"date": "2023-01-09", "close": 9.93, "volume": 262439.0}, {"date": "2023-01-10", "close": 10.19, "volume": 76244.0}, {"date": "2023-01-11", "close": 10.72, "volume": 145522.0}, {"date": "2023-01-12", "close": 10.95, "volume": 118271.0}, {"date": "2023-01-13", "close": 10.88, "volume": 111172.0}, {"date": "2023-01-17", "close": 11.09, "volume": 173266.0}, {"date": "2023-01-18", "close": 10.82, "volume": 72580.0}, {"date": "2023-01-19", "close": 10.52, "volume": 95079.0}, {"date": "2023-01-20", "close": 10.63, "volume": 411038.0}, {"date": "2023-01-23", "close": 10.9, "volume": 75227.0}, {"date": "2023-01-24", "close": 11.34, "volume": 191768.0}, {"date": "2023-01-25", "close": 11.74, "volume": 82042.0}, {"date": "2023-01-26", "close": 12.3, "volume": 168917.0}, {"date": "2023-01-27", "close": 13.22, "volume": 383010.0}, {"date": "2023-01-30", "close": 12.02, "volume": 232240.0}, {"date": "2023-01-31", "close": 12.55, "volume": 114484.0}, {"date": "2023-02-01", "close": 12.8, "volume": 198264.0}, {"date": "2023-02-02", "close": 13.27, "volume": 261218.0}, {"date": "2023-02-03", "close": 13.03, "volume": 142179.0}, {"date": "2023-02-06", "close": 13.04, "volume": 91147.0}, {"date": "2023-02-07", "close": 13.07, "volume": 118559.0}, {"date": "2023-02-08", "close": 12.89, "volume": 57414.0}, {"date": "2023-02-09", "close": 12.85, "volume": 105040.0}, {"date": "2023-02-10", "close": 12.6, "volume": 179931.0}, {"date": "2023-02-13", "close": 12.58, "volume": 136237.0}, {"date": "2023-02-14", "close": 12.84, "volume": 347590.0}, {"date": "2023-02-15", "close": 12.95, "volume": 178543.0}, {"date": "2023-02-16", "close": 12.64, "volume": 301273.0}, {"date": "2023-02-17", "close": 12.48, "volume": 205012.0}, {"date": "2023-02-21", "close": 11.83, "volume": 131545.0}, {"date": "2023-02-22", "close": 11.92, "volume": 117702.0}, {"date": "2023-02-23", "close": 12.26, "volume": 78744.0}, {"date": "2023-02-24", "close": 12.02, "volume": 71053.0}, {"date": "2023-02-27", "close": 12.23, "volume": 165244.0}, {"date": "2023-02-28", "close": 12.22, "volume": 203509.0}, {"date": "2023-03-01", "close": 12.23, "volume": 134132.0}, {"date": "2023-03-02", "close": 12.32, "volume": 351374.0}, {"date": "2023-03-03", "close": 12.655, "volume": 502709.0}, {"date": "2023-03-06", "close": 12.51, "volume": 165939.0}, {"date": "2023-03-07", "close": 12.5, "volume": 142969.0}, {"date": "2023-03-08", "close": 12.5, "volume": 224525.0}, {"date": "2023-03-09", "close": 11.98, "volume": 238189.0}, {"date": "2023-03-10", "close": 11.46, "volume": 234410.0}, {"date": "2023-03-13", "close": 11.48, "volume": 147045.0}, {"date": "2023-03-14", "close": 11.76, "volume": 193247.0}, {"date": "2023-03-15", "close": 10.5, "volume": 565246.0}, {"date": "2023-03-16", "close": 10.44, "volume": 460833.0}, {"date": "2023-03-17", "close": 10.29, "volume": 339540.0}, {"date": "2023-03-20", "close": 10.105, "volume": 213697.0}, {"date": "2023-03-21", "close": 10.5, "volume": 318103.0}, {"date": "2023-03-22", "close": 10.34, "volume": 229464.0}, {"date": "2023-03-23", "close": 10.87, "volume": 262640.0}, {"date": "2023-03-24", "close": 10.6, "volume": 269523.0}, {"date": "2023-03-27", "close": 11.1, "volume": 454590.0}, {"date": "2023-03-28", "close": 10.88, "volume": 89871.0}, {"date": "2023-03-29", "close": 11.41, "volume": 161759.0}, {"date": "2023-03-30", "close": 11.4, "volume": 114272.0}, {"date": "2023-03-31", "close": 11.63, "volume": 103490.0}, {"date": "2023-04-03", "close": 11.29, "volume": 261806.0}, {"date": "2023-04-04", "close": 10.86, "volume": 405020.0}, {"date": "2023-04-05", "close": 11.03, "volume": 194130.0}, {"date": "2023-04-06", "close": 11.37, "volume": 126006.0}, {"date": "2023-04-10", "close": 11.3, "volume": 166296.0}, {"date": "2023-04-11", "close": 11.69, "volume": 230420.0}, {"date": "2023-04-12", "close": 11.83, "volume": 367651.0}, {"date": "2023-04-13", "close": 11.62, "volume": 183041.0}, {"date": "2023-04-14", "close": 11.62, "volume": 88434.0}, {"date": "2023-04-17", "close": 11.76, "volume": 199997.0}, {"date": "2023-04-18", "close": 11.52, "volume": 146738.0}, {"date": "2023-04-19", "close": 11.58, "volume": 96092.0}, {"date": "2023-04-20", "close": 11.5, "volume": 163365.0}, {"date": "2023-04-21", "close": 11.9, "volume": 706583.0}, {"date": "2023-04-24", "close": 11.86, "volume": 768894.0}, {"date": "2023-04-25", "close": 11.66, "volume": 189534.0}, {"date": "2023-04-26", "close": 11.57, "volume": 392827.0}, {"date": "2023-04-27", "close": 11.46, "volume": 254750.0}, {"date": "2023-04-28", "close": 11.57, "volume": 677500.0}, {"date": "2023-05-01", "close": 12.23, "volume": 627888.0}, {"date": "2023-05-02", "close": 12.2, "volume": 583824.0}, {"date": "2023-05-03", "close": 12.505, "volume": 580434.0}, {"date": "2023-05-04", "close": 12.02, "volume": 421990.0}, {"date": "2023-05-05", "close": 13.02, "volume": 752476.0}, {"date": "2023-05-08", "close": 12.9, "volume": 261793.0}, {"date": "2023-05-09", "close": 13.05, "volume": 455466.0}, {"date": "2023-05-10", "close": 11.55, "volume": 1047064.0}, {"date": "2023-05-11", "close": 11.7, "volume": 226307.0}, {"date": "2023-05-12", "close": 11.57, "volume": 180606.0}, {"date": "2023-05-15", "close": 11.83, "volume": 207111.0}, {"date": "2023-05-16", "close": 12.22, "volume": 251424.0}, {"date": "2023-05-17", "close": 12.41, "volume": 215219.0}, {"date": "2023-05-18", "close": 12.7, "volume": 146726.0}, {"date": "2023-05-19", "close": 12.59, "volume": 294562.0}, {"date": "2023-05-22", "close": 12.87, "volume": 408269.0}, {"date": "2023-05-23", "close": 12.47, "volume": 264821.0}, {"date": "2023-05-24", "close": 12.56, "volume": 139073.0}, {"date": "2023-05-25", "close": 12.25, "volume": 178391.0}, {"date": "2023-05-26", "close": 12.29, "volume": 93259.0}, {"date": "2023-05-30", "close": 12.09, "volume": 193542.0}, {"date": "2023-05-31", "close": 12.06, "volume": 91141.0}, {"date": "2023-06-01", "close": 12.16, "volume": 138465.0}, {"date": "2023-06-02", "close": 12.23, "volume": 266785.0}, {"date": "2023-06-05", "close": 12.26, "volume": 127896.0}, {"date": "2023-06-06", "close": 12.26, "volume": 243003.0}, {"date": "2023-06-07", "close": 12.3, "volume": 147342.0}, {"date": "2023-06-08", "close": 12.32, "volume": 77481.0}, {"date": "2023-06-09", "close": 12.3, "volume": 88604.0}, {"date": "2023-06-12", "close": 12.42, "volume": 239818.0}, {"date": "2023-06-13", "close": 12.44, "volume": 311451.0}, {"date": "2023-06-14", "close": 12.27, "volume": 110386.0}, {"date": "2023-06-15", "close": 11.98, "volume": 232836.0}, {"date": "2023-06-16", "close": 11.56, "volume": 161444.0}, {"date": "2023-06-20", "close": 11.67, "volume": 184964.0}, {"date": "2023-06-21", "close": 11.94, "volume": 174886.0}, {"date": "2023-06-22", "close": 12.11, "volume": 222067.0}, {"date": "2023-06-23", "close": 11.99, "volume": 494858.0}, {"date": "2023-06-26", "close": 12.16, "volume": 479015.0}, {"date": "2023-06-27", "close": 12.25, "volume": 433189.0}, {"date": "2023-06-28", "close": 12.96, "volume": 502054.0}, {"date": "2023-06-29", "close": 12.74, "volume": 657605.0}, {"date": "2023-06-30", "close": 12.9, "volume": 439006.0}, {"date": "2023-07-03", "close": 13.0, "volume": 70830.0}, {"date": "2023-07-05", "close": 12.75, "volume": 177555.0}, {"date": "2023-07-06", "close": 12.58, "volume": 138892.0}, {"date": "2023-07-07", "close": 13.15, "volume": 236949.0}, {"date": "2023-07-10", "close": 14.01, "volume": 561370.0}, {"date": "2023-07-11", "close": 13.9, "volume": 247315.0}, {"date": "2023-07-12", "close": 14.53, "volume": 855725.0}, {"date": "2023-07-13", "close": 15.11, "volume": 802736.0}, {"date": "2023-07-14", "close": 14.645, "volume": 278129.0}, {"date": "2023-07-17", "close": 14.76, "volume": 241104.0}, {"date": "2023-07-18", "close": 14.89, "volume": 286196.0}, {"date": "2023-07-19", "close": 15.05, "volume": 209476.0}, {"date": "2023-07-20", "close": 15.02, "volume": 525045.0}, {"date": "2023-07-21", "close": 15.14, "volume": 320558.0}, {"date": "2023-07-24", "close": 15.0, "volume": 361116.0}, {"date": "2023-07-25", "close": 15.04, "volume": 163652.0}, {"date": "2023-07-26", "close": 15.17, "volume": 199942.0}, {"date": "2023-07-27", "close": 14.64, "volume": 295755.0}, {"date": "2023-07-28", "close": 14.9, "volume": 232940.0}, {"date": "2023-07-31", "close": 14.73, "volume": 352489.0}, {"date": "2023-08-01", "close": 15.0, "volume": 719651.0}, {"date": "2023-08-02", "close": 14.24, "volume": 449078.0}, {"date": "2023-08-03", "close": 14.33, "volume": 149032.0}, {"date": "2023-08-04", "close": 14.53, "volume": 270602.0}, {"date": "2023-08-07", "close": 14.46, "volume": 339766.0}, {"date": "2023-08-08", "close": 14.25, "volume": 335542.0}, {"date": "2023-08-09", "close": 12.7, "volume": 1026859.0}, {"date": "2023-08-10", "close": 12.63, "volume": 513323.0}, {"date": "2023-08-11", "close": 12.69, "volume": 358587.0}, {"date": "2023-08-14", "close": 12.54, "volume": 949025.0}, {"date": "2023-08-15", "close": 12.42, "volume": 474900.0}, {"date": "2023-08-16", "close": 12.25, "volume": 397132.0}, {"date": "2023-08-17", "close": 11.87, "volume": 735467.0}, {"date": "2023-08-18", "close": 11.96, "volume": 332540.0}, {"date": "2023-08-21", "close": 11.48, "volume": 527447.0}, {"date": "2023-08-22", "close": 11.4, "volume": 270451.0}, {"date": "2023-08-23", "close": 11.57, "volume": 226131.0}, {"date": "2023-08-24", "close": 11.27, "volume": 231267.0}, {"date": "2023-08-25", "close": 11.45, "volume": 187814.0}, {"date": "2023-08-28", "close": 11.24, "volume": 141024.0}, {"date": "2023-08-29", "close": 11.42, "volume": 194447.0}, {"date": "2023-08-30", "close": 11.7, "volume": 272570.0}, {"date": "2023-08-31", "close": 11.52, "volume": 251953.0}, {"date": "2023-09-01", "close": 11.51, "volume": 168444.0}, {"date": "2023-09-05", "close": 11.55, "volume": 181469.0}, {"date": "2023-09-06", "close": 11.6, "volume": 146135.0}, {"date": "2023-09-07", "close": 11.25, "volume": 251922.0}, {"date": "2023-09-08", "close": 11.3, "volume": 152093.0}, {"date": "2023-09-11", "close": 11.1, "volume": 186104.0}, {"date": "2023-09-12", "close": 11.1, "volume": 178375.0}, {"date": "2023-09-13", "close": 10.77, "volume": 193486.0}, {"date": "2023-09-14", "close": 10.8, "volume": 262702.0}, {"date": "2023-09-15", "close": 10.61, "volume": 210301.0}, {"date": "2023-09-18", "close": 10.53, "volume": 186383.0}, {"date": "2023-09-19", "close": 10.23, "volume": 286819.0}, {"date": "2023-09-20", "close": 10.2, "volume": 175030.0}, {"date": "2023-09-21", "close": 10.0, "volume": 449390.0}, {"date": "2023-09-22", "close": 9.85, "volume": 163146.0}, {"date": "2023-09-25", "close": 9.86, "volume": 164616.0}, {"date": "2023-09-26", "close": 9.75, "volume": 117015.0}, {"date": "2023-09-27", "close": 9.84, "volume": 122457.0}, {"date": "2023-09-28", "close": 9.97, "volume": 164739.0}, {"date": "2023-09-29", "close": 10.01, "volume": 324836.0}, {"date": "2023-10-02", "close": 9.6, "volume": 370654.0}, {"date": "2023-10-03", "close": 9.52, "volume": 179371.0}, {"date": "2023-10-04", "close": 9.56, "volume": 180842.0}, {"date": "2023-10-05", "close": 9.57, "volume": 209393.0}, {"date": "2023-10-06", "close": 9.64, "volume": 126648.0}, {"date": "2023-10-09", "close": 9.57, "volume": 109184.0}, {"date": "2023-10-10", "close": 9.75, "volume": 120782.0}, {"date": "2023-10-11", "close": 9.5, "volume": 229087.0}, {"date": "2023-10-12", "close": 9.09, "volume": 126241.0}, {"date": "2023-10-13", "close": 9.0, "volume": 316773.0}, {"date": "2023-10-16", "close": 9.27, "volume": 297137.0}, {"date": "2023-10-17", "close": 9.32, "volume": 140139.0}, {"date": "2023-10-18", "close": 8.995, "volume": 137690.0}, {"date": "2023-10-19", "close": 9.0, "volume": 181196.0}, {"date": "2023-10-20", "close": 8.76, "volume": 219468.0}, {"date": "2023-10-23", "close": 8.66, "volume": 226129.0}, {"date": "2023-10-24", "close": 8.86, "volume": 137022.0}, {"date": "2023-10-25", "close": 8.34, "volume": 331411.0}, {"date": "2023-10-26", "close": 8.71, "volume": 492989.0}, {"date": "2023-10-27", "close": 8.75, "volume": 284352.0}, {"date": "2023-10-30", "close": 8.81, "volume": 269644.0}, {"date": "2023-10-31", "close": 8.83, "volume": 155272.0}, {"date": "2023-11-01", "close": 8.1, "volume": 1343251.0}, {"date": "2023-11-02", "close": 9.27, "volume": 1174656.0}, {"date": "2023-11-03", "close": 9.67, "volume": 495985.0}, {"date": "2023-11-06", "close": 9.33, "volume": 334363.0}, {"date": "2023-11-07", "close": 9.59, "volume": 485706.0}, {"date": "2023-11-08", "close": 9.52, "volume": 186493.0}, {"date": "2023-11-09", "close": 9.48, "volume": 378471.0}, {"date": "2023-11-10", "close": 9.75, "volume": 159863.0}, {"date": "2023-11-13", "close": 9.77, "volume": 145561.0}, {"date": "2023-11-14", "close": 10.15, "volume": 647525.0}, {"date": "2023-11-15", "close": 10.27, "volume": 368167.0}, {"date": "2023-11-16", "close": 9.92, "volume": 2558955.0}, {"date": "2023-11-17", "close": 10.045, "volume": 194444.0}, {"date": "2023-11-20", "close": 10.08, "volume": 404591.0}, {"date": "2023-11-21", "close": 9.92, "volume": 288045.0}, {"date": "2023-11-22", "close": 10.0, "volume": 146914.0}, {"date": "2023-11-24", "close": 10.0, "volume": 87906.0}, {"date": "2023-11-27", "close": 10.025, "volume": 129662.0}, {"date": "2023-11-28", "close": 10.1, "volume": 179819.0}, {"date": "2023-11-29", "close": 10.02, "volume": 156454.0}, {"date": "2023-11-30", "close": 10.06, "volume": 166840.0}, {"date": "2023-12-01", "close": 10.21, "volume": 128961.0}, {"date": "2023-12-04", "close": 10.09, "volume": 288705.0}, {"date": "2023-12-05", "close": 10.01, "volume": 220120.0}, {"date": "2023-12-06", "close": 10.09, "volume": 260115.0}, {"date": "2023-12-07", "close": 10.13, "volume": 259713.0}, {"date": "2023-12-08", "close": 10.34, "volume": 550586.0}, {"date": "2023-12-11", "close": 10.44, "volume": 216835.0}, {"date": "2023-12-12", "close": 10.47, "volume": 107864.0}, {"date": "2023-12-13", "close": 10.68, "volume": 402849.0}, {"date": "2023-12-14", "close": 10.78, "volume": 344471.0}, {"date": "2023-12-15", "close": 10.6, "volume": 362062.0}, {"date": "2023-12-18", "close": 10.69, "volume": 410887.0}, {"date": "2023-12-19", "close": 10.77, "volume": 295349.0}, {"date": "2023-12-20", "close": 10.95, "volume": 1361721.0}, {"date": "2023-12-21", "close": 10.99, "volume": 214784.0}, {"date": "2023-12-22", "close": 10.95, "volume": 159362.0}, {"date": "2023-12-26", "close": 11.03, "volume": 113565.0}, {"date": "2023-12-27", "close": 11.05, "volume": 137526.0}, {"date": "2023-12-28", "close": 11.12, "volume": 235563.0}, {"date": "2023-12-29", "close": 11.05, "volume": 192444.0}, {"date": "2024-01-02", "close": 11.02, "volume": 362360.0}, {"date": "2024-01-03", "close": 10.81, "volume": 294786.0}, {"date": "2024-01-04", "close": 10.97, "volume": 235988.0}, {"date": "2024-01-05", "close": 11.08, "volume": 260722.0}, {"date": "2024-01-08", "close": 11.4, "volume": 231628.0}, {"date": "2024-01-09", "close": 11.36, "volume": 190366.0}, {"date": "2024-01-10", "close": 11.44, "volume": 132186.0}, {"date": "2024-01-11", "close": 11.34, "volume": 116422.0}, {"date": "2024-01-12", "close": 11.15, "volume": 117633.0}, {"date": "2024-01-16", "close": 11.07, "volume": 202271.0}, {"date": "2024-01-17", "close": 10.95, "volume": 141605.0}, {"date": "2024-01-18", "close": 11.14, "volume": 182444.0}, {"date": "2024-01-19", "close": 11.28, "volume": 177433.0}, {"date": "2024-01-22", "close": 11.46, "volume": 135650.0}, {"date": "2024-01-23", "close": 11.6, "volume": 115516.0}, {"date": "2024-01-24", "close": 10.41, "volume": 1735814.0}, {"date": "2024-01-25", "close": 10.41, "volume": 371561.0}, {"date": "2024-01-26", "close": 10.45, "volume": 290500.0}, {"date": "2024-01-29", "close": 10.66, "volume": 271029.0}, {"date": "2024-01-30", "close": 10.395, "volume": 197300.0}, {"date": "2024-01-31", "close": 10.32, "volume": 271887.0}, {"date": "2024-02-01", "close": 10.32, "volume": 297245.0}, {"date": "2024-02-02", "close": 10.27, "volume": 154820.0}, {"date": "2024-02-05", "close": 10.21, "volume": 152440.0}, {"date": "2024-02-06", "close": 10.39, "volume": 206530.0}, {"date": "2024-02-07", "close": 10.25, "volume": 143515.0}, {"date": "2024-02-08", "close": 10.28, "volume": 197903.0}, {"date": "2024-02-09", "close": 10.45, "volume": 357730.0}, {"date": "2024-02-12", "close": 10.5, "volume": 267195.0}, {"date": "2024-02-13", "close": 10.15, "volume": 261483.0}, {"date": "2024-02-14", "close": 10.3, "volume": 163355.0}, {"date": "2024-02-15", "close": 10.4, "volume": 180732.0}, {"date": "2024-02-16", "close": 10.22, "volume": 180020.0}, {"date": "2024-02-20", "close": 9.92, "volume": 219495.0}, {"date": "2024-02-21", "close": 9.6, "volume": 208017.0}, {"date": "2024-02-22", "close": 9.81, "volume": 323575.0}, {"date": "2024-02-23", "close": 9.82, "volume": 149395.0}, {"date": "2024-02-26", "close": 9.89, "volume": 164984.0}, {"date": "2024-02-27", "close": 9.9, "volume": 365929.0}, {"date": "2024-02-28", "close": 9.75, "volume": 286311.0}, {"date": "2024-02-29", "close": 9.72, "volume": 370535.0}, {"date": "2024-03-01", "close": 9.88, "volume": 329503.0}, {"date": "2024-03-04", "close": 9.885, "volume": 184463.0}, {"date": "2024-03-05", "close": 9.8, "volume": 257767.0}, {"date": "2024-03-06", "close": 9.78, "volume": 209224.0}, {"date": "2024-03-07", "close": 9.82, "volume": 153119.0}, {"date": "2024-03-08", "close": 10.02, "volume": 277487.0}, {"date": "2024-03-11", "close": 10.18, "volume": 143216.0}, {"date": "2024-03-12", "close": 10.16, "volume": 158542.0}, {"date": "2024-03-13", "close": 10.29, "volume": 122393.0}, {"date": "2024-03-14", "close": 10.14, "volume": 163141.0}, {"date": "2024-03-15", "close": 10.13, "volume": 217132.0}, {"date": "2024-03-18", "close": 10.12, "volume": 399745.0}, {"date": "2024-03-19", "close": 10.09, "volume": 733143.0}, {"date": "2024-03-20", "close": 11.23, "volume": 2120983.0}, {"date": "2024-03-21", "close": 11.46, "volume": 554212.0}, {"date": "2024-03-22", "close": 11.47, "volume": 474972.0}, {"date": "2024-03-25", "close": 11.24, "volume": 530897.0}, {"date": "2024-03-26", "close": 11.51, "volume": 514060.0}, {"date": "2024-03-27", "close": 11.53, "volume": 348344.0}, {"date": "2024-03-28", "close": 11.64, "volume": 449842.0}, {"date": "2024-04-01", "close": 11.58, "volume": 244802.0}, {"date": "2024-04-02", "close": 11.42, "volume": 265103.0}, {"date": "2024-04-03", "close": 11.64, "volume": 209439.0}, {"date": "2024-04-04", "close": 11.45, "volume": 198805.0}, {"date": "2024-04-05", "close": 11.59, "volume": 140857.0}, {"date": "2024-04-08", "close": 11.62, "volume": 251252.0}, {"date": "2024-04-09", "close": 11.61, "volume": 232211.0}, {"date": "2024-04-10", "close": 11.26, "volume": 323612.0}, {"date": "2024-04-11", "close": 11.19, "volume": 237496.0}, {"date": "2024-04-12", "close": 10.58, "volume": 274116.0}, {"date": "2024-04-15", "close": 10.18, "volume": 389077.0}, {"date": "2024-04-16", "close": 10.1, "volume": 600349.0}, {"date": "2024-04-17", "close": 9.97, "volume": 403403.0}, {"date": "2024-04-18", "close": 9.695, "volume": 386944.0}, {"date": "2024-04-19", "close": 9.66, "volume": 255824.0}, {"date": "2024-04-22", "close": 9.69, "volume": 187854.0}, {"date": "2024-04-23", "close": 9.75, "volume": 149311.0}, {"date": "2024-04-24", "close": 9.59, "volume": 134729.0}, {"date": "2024-04-25", "close": 9.63, "volume": 320839.0}, {"date": "2024-04-26", "close": 9.57, "volume": 238880.0}, {"date": "2024-04-29", "close": 9.62, "volume": 207961.0}, {"date": "2024-04-30", "close": 9.32, "volume": 600153.0}, {"date": "2024-05-01", "close": 9.26, "volume": 477440.0}, {"date": "2024-05-02", "close": 9.27, "volume": 345768.0}, {"date": "2024-05-03", "close": 9.21, "volume": 493109.0}, {"date": "2024-05-06", "close": 9.3, "volume": 500345.0}, {"date": "2024-05-07", "close": 9.35, "volume": 339408.0}, {"date": "2024-05-08", "close": 9.26, "volume": 414903.0}, {"date": "2024-05-09", "close": 9.41, "volume": 369227.0}, {"date": "2024-05-10", "close": 9.26, "volume": 392755.0}, {"date": "2024-05-13", "close": 9.42, "volume": 455196.0}, {"date": "2024-05-14", "close": 9.5, "volume": 743603.0}, {"date": "2024-05-15", "close": 10.48, "volume": 1612534.0}, {"date": "2024-05-16", "close": 10.6, "volume": 768925.0}, {"date": "2024-05-17", "close": 10.65, "volume": 581216.0}, {"date": "2024-05-20", "close": 10.94, "volume": 513886.0}, {"date": "2024-05-21", "close": 10.91, "volume": 376423.0}, {"date": "2024-05-22", "close": 10.62, "volume": 257351.0}, {"date": "2024-05-23", "close": 10.35, "volume": 352221.0}, {"date": "2024-05-24", "close": 10.45, "volume": 286694.0}, {"date": "2024-05-28", "close": 10.22, "volume": 501119.0}, {"date": "2024-05-29", "close": 10.17, "volume": 774292.0}, {"date": "2024-05-30", "close": 10.04, "volume": 454604.0}, {"date": "2024-05-31", "close": 10.19, "volume": 431503.0}, {"date": "2024-06-03", "close": 10.13, "volume": 387311.0}, {"date": "2024-06-04", "close": 10.38, "volume": 393324.0}, {"date": "2024-06-05", "close": 10.51, "volume": 262294.0}, {"date": "2024-06-06", "close": 10.73, "volume": 369969.0}, {"date": "2024-06-07", "close": 10.71, "volume": 380552.0}, {"date": "2024-06-10", "close": 10.78, "volume": 255502.0}, {"date": "2024-06-11", "close": 10.89, "volume": 289932.0}, {"date": "2024-06-12", "close": 11.085, "volume": 305567.0}, {"date": "2024-06-13", "close": 11.08, "volume": 260946.0}, {"date": "2024-06-14", "close": 10.84, "volume": 247725.0}, {"date": "2024-06-17", "close": 10.94, "volume": 214126.0}, {"date": "2024-06-18", "close": 10.64, "volume": 512338.0}, {"date": "2024-06-20", "close": 10.61, "volume": 353549.0}, {"date": "2024-06-21", "close": 11.07, "volume": 378869.0}, {"date": "2024-06-24", "close": 11.14, "volume": 272780.0}, {"date": "2024-06-25", "close": 10.89, "volume": 237789.0}, {"date": "2024-06-26", "close": 10.88, "volume": 174536.0}, {"date": "2024-06-27", "close": 10.9, "volume": 97466.0}, {"date": "2024-06-28", "close": 11.18, "volume": 269006.0}, {"date": "2024-07-01", "close": 11.07, "volume": 170914.0}, {"date": "2024-07-02", "close": 11.0, "volume": 159152.0}, {"date": "2024-07-03", "close": 11.23, "volume": 134615.0}, {"date": "2024-07-05", "close": 10.99, "volume": 179893.0}, {"date": "2024-07-08", "close": 11.145, "volume": 153904.0}, {"date": "2024-07-09", "close": 10.99, "volume": 214287.0}, {"date": "2024-07-10", "close": 11.01, "volume": 169745.0}, {"date": "2024-07-11", "close": 11.29, "volume": 394483.0}, {"date": "2024-07-12", "close": 11.49, "volume": 294474.0}, {"date": "2024-07-15", "close": 11.59, "volume": 278143.0}, {"date": "2024-07-16", "close": 11.68, "volume": 195544.0}, {"date": "2024-07-17", "close": 11.45, "volume": 328268.0}, {"date": "2024-07-18", "close": 11.12, "volume": 150117.0}, {"date": "2024-07-19", "close": 11.19, "volume": 200825.0}, {"date": "2024-07-22", "close": 11.2, "volume": 575687.0}, {"date": "2024-07-23", "close": 11.25, "volume": 432024.0}, {"date": "2024-07-24", "close": 10.94, "volume": 346128.0}, {"date": "2024-07-25", "close": 11.04, "volume": 618269.0}, {"date": "2024-07-26", "close": 11.07, "volume": 188057.0}, {"date": "2024-07-29", "close": 11.045, "volume": 173577.0}, {"date": "2024-07-30", "close": 10.77, "volume": 617014.0}, {"date": "2024-07-31", "close": 10.86, "volume": 484589.0}, {"date": "2024-08-01", "close": 10.73, "volume": 834519.0}, {"date": "2024-08-02", "close": 10.65, "volume": 1010545.0}, {"date": "2024-08-05", "close": 10.51, "volume": 687813.0}, {"date": "2024-08-06", "close": 11.01, "volume": 743174.0}, {"date": "2024-08-07", "close": 11.0, "volume": 537629.0}, {"date": "2024-08-08", "close": 11.21, "volume": 460745.0}, {"date": "2024-08-09", "close": 11.12, "volume": 740736.0}, {"date": "2024-08-12", "close": 11.29, "volume": 645320.0}, {"date": "2024-08-13", "close": 10.56, "volume": 2010757.0}, {"date": "2024-08-14", "close": 10.88, "volume": 1314629.0}, {"date": "2024-08-15", "close": 10.87, "volume": 581819.0}, {"date": "2024-08-16", "close": 11.06, "volume": 665124.0}, {"date": "2024-08-19", "close": 11.51, "volume": 931835.0}, {"date": "2024-08-20", "close": 11.44, "volume": 472379.0}, {"date": "2024-08-21", "close": 11.9, "volume": 772250.0}, {"date": "2024-08-22", "close": 11.52, "volume": 313106.0}, {"date": "2024-08-23", "close": 11.71, "volume": 381663.0}, {"date": "2024-08-26", "close": 11.64, "volume": 244466.0}, {"date": "2024-08-27", "close": 11.71, "volume": 273760.0}, {"date": "2024-08-28", "close": 11.81, "volume": 250266.0}, {"date": "2024-08-29", "close": 11.63, "volume": 309042.0}, {"date": "2024-08-30", "close": 11.63, "volume": 310131.0}, {"date": "2024-09-03", "close": 11.44, "volume": 272819.0}, {"date": "2024-09-04", "close": 12.0, "volume": 931602.0}, {"date": "2024-09-05", "close": 11.91, "volume": 562580.0}, {"date": "2024-09-06", "close": 11.6, "volume": 547167.0}, {"date": "2024-09-09", "close": 11.79, "volume": 364699.0}, {"date": "2024-09-10", "close": 11.69, "volume": 354326.0}, {"date": "2024-09-11", "close": 11.54, "volume": 348738.0}, {"date": "2024-09-12", "close": 11.61, "volume": 297210.0}, {"date": "2024-09-13", "close": 11.7, "volume": 499545.0}, {"date": "2024-09-16", "close": 11.79, "volume": 510783.0}, {"date": "2024-09-17", "close": 12.01, "volume": 496887.0}, {"date": "2024-09-18", "close": 12.15, "volume": 813268.0}, {"date": "2024-09-19", "close": 12.275, "volume": 843084.0}, {"date": "2024-09-20", "close": 12.12, "volume": 380039.0}, {"date": "2024-09-23", "close": 12.13, "volume": 405092.0}, {"date": "2024-09-24", "close": 12.26, "volume": 512529.0}, {"date": "2024-09-25", "close": 12.68, "volume": 1175961.0}, {"date": "2024-09-26", "close": 12.54, "volume": 486988.0}, {"date": "2024-09-27", "close": 12.34, "volume": 245842.0}, {"date": "2024-09-30", "close": 12.11, "volume": 480520.0}, {"date": "2024-10-01", "close": 12.03, "volume": 255314.0}, {"date": "2024-10-02", "close": 11.93, "volume": 230627.0}, {"date": "2024-10-03", "close": 11.84, "volume": 342988.0}, {"date": "2024-10-04", "close": 12.22, "volume": 320808.0}, {"date": "2024-10-07", "close": 11.93, "volume": 554262.0}, {"date": "2024-10-08", "close": 11.91, "volume": 154310.0}, {"date": "2024-10-09", "close": 11.89, "volume": 164041.0}, {"date": "2024-10-10", "close": 12.17, "volume": 692683.0}, {"date": "2024-10-11", "close": 12.41, "volume": 874994.0}, {"date": "2024-10-14", "close": 12.41, "volume": 404041.0}, {"date": "2024-10-15", "close": 12.5, "volume": 402928.0}, {"date": "2024-10-16", "close": 12.46, "volume": 276448.0}, {"date": "2024-10-17", "close": 12.585, "volume": 314236.0}, {"date": "2024-10-18", "close": 12.39, "volume": 380353.0}, {"date": "2024-10-21", "close": 12.755, "volume": 1013409.0}, {"date": "2024-10-22", "close": 12.55, "volume": 451294.0}, {"date": "2024-10-23", "close": 12.21, "volume": 547982.0}, {"date": "2024-10-24", "close": 12.33, "volume": 469995.0}, {"date": "2024-10-25", "close": 12.32, "volume": 538088.0}, {"date": "2024-10-28", "close": 12.47, "volume": 675372.0}, {"date": "2024-10-29", "close": 12.775, "volume": 706739.0}, {"date": "2024-10-30", "close": 12.7, "volume": 249363.0}, {"date": "2024-10-31", "close": 12.41, "volume": 299673.0}, {"date": "2024-11-01", "close": 12.48, "volume": 362034.0}, {"date": "2024-11-04", "close": 12.31, "volume": 293977.0}, {"date": "2024-11-05", "close": 12.4, "volume": 595642.0}, {"date": "2024-11-06", "close": 12.65, "volume": 929406.0}, {"date": "2024-11-07", "close": 14.31, "volume": 2735295.0}, {"date": "2024-11-08", "close": 15.86, "volume": 2021079.0}, {"date": "2024-11-11", "close": 16.54, "volume": 1447975.0}, {"date": "2024-11-12", "close": 16.89, "volume": 1073160.0}, {"date": "2024-11-13", "close": 17.17, "volume": 1079562.0}, {"date": "2024-11-14", "close": 17.35, "volume": 1005424.0}, {"date": "2024-11-15", "close": 16.94, "volume": 744326.0}, {"date": "2024-11-18", "close": 17.22, "volume": 709083.0}, {"date": "2024-11-19", "close": 17.38, "volume": 535762.0}, {"date": "2024-11-20", "close": 17.495, "volume": 913237.0}, {"date": "2024-11-21", "close": 17.495, "volume": 881137.0}, {"date": "2024-11-22", "close": 17.73, "volume": 1092072.0}, {"date": "2024-11-25", "close": 17.65, "volume": 1007868.0}, {"date": "2024-11-26", "close": 17.06, "volume": 2362390.0}, {"date": "2024-11-27", "close": 17.13, "volume": 828663.0}, {"date": "2024-11-29", "close": 17.34, "volume": 258372.0}, {"date": "2024-12-02", "close": 17.28, "volume": 529174.0}, {"date": "2024-12-03", "close": 17.44, "volume": 1540811.0}, {"date": "2024-12-04", "close": 17.505, "volume": 639409.0}, {"date": "2024-12-05", "close": 17.18, "volume": 393305.0}, {"date": "2024-12-06", "close": 17.68, "volume": 604088.0}, {"date": "2024-12-09", "close": 16.99, "volume": 543307.0}, {"date": "2024-12-10", "close": 17.15, "volume": 455291.0}, {"date": "2024-12-11", "close": 17.6, "volume": 1019607.0}, {"date": "2024-12-12", "close": 17.54, "volume": 495368.0}, {"date": "2024-12-13", "close": 17.34, "volume": 376099.0}, {"date": "2024-12-16", "close": 17.45, "volume": 391078.0}, {"date": "2024-12-17", "close": 17.46, "volume": 436162.0}, {"date": "2024-12-18", "close": 16.47, "volume": 791768.0}, {"date": "2024-12-19", "close": 16.61, "volume": 502961.0}, {"date": "2024-12-20", "close": 16.62, "volume": 648664.0}, {"date": "2024-12-23", "close": 17.1, "volume": 788039.0}, {"date": "2024-12-24", "close": 16.95, "volume": 174047.0}, {"date": "2024-12-26", "close": 17.29, "volume": 244858.0}, {"date": "2024-12-27", "close": 17.41, "volume": 377910.0}, {"date": "2024-12-30", "close": 17.6, "volume": 928599.0}, {"date": "2024-12-31", "close": 17.34, "volume": 325486.0}, {"date": "2025-01-02", "close": 17.44, "volume": 844729.0}, {"date": "2025-01-03", "close": 17.75, "volume": 634189.0}, {"date": "2025-01-06", "close": 18.11, "volume": 804236.0}, {"date": "2025-01-07", "close": 18.15, "volume": 1252046.0}, {"date": "2025-01-08", "close": 18.56, "volume": 1112164.0}, {"date": "2025-01-10", "close": 19.0, "volume": 2458868.0}, {"date": "2025-01-13", "close": 18.705, "volume": 724526.0}, {"date": "2025-01-14", "close": 19.57, "volume": 1521488.0}, {"date": "2025-01-15", "close": 19.95, "volume": 2153884.0}, {"date": "2025-01-16", "close": 20.0, "volume": 781075.0}, {"date": "2025-01-17", "close": 20.04, "volume": 2161654.0}, {"date": "2025-01-21", "close": 20.34, "volume": 786394.0}, {"date": "2025-01-22", "close": 20.42, "volume": 545185.0}, {"date": "2025-01-23", "close": 20.88, "volume": 551348.0}, {"date": "2025-01-24", "close": 20.75, "volume": 438804.0}, {"date": "2025-01-27", "close": 20.14, "volume": 997085.0}, {"date": "2025-01-28", "close": 21.2, "volume": 792708.0}, {"date": "2025-01-29", "close": 20.81, "volume": 567789.0}, {"date": "2025-01-30", "close": 21.33, "volume": 385241.0}, {"date": "2025-01-31", "close": 20.98, "volume": 507796.0}, {"date": "2025-02-03", "close": 20.78, "volume": 554148.0}, {"date": "2025-02-04", "close": 21.29, "volume": 373133.0}, {"date": "2025-02-05", "close": 21.42, "volume": 486146.0}, {"date": "2025-02-06", "close": 21.42, "volume": 462939.0}, {"date": "2025-02-07", "close": 21.67, "volume": 831450.0}, {"date": "2025-02-10", "close": 21.39, "volume": 876548.0}, {"date": "2025-02-11", "close": 21.26, "volume": 559475.0}, {"date": "2025-02-12", "close": 21.61, "volume": 413069.0}, {"date": "2025-02-13", "close": 22.17, "volume": 630140.0}, {"date": "2025-02-14", "close": 22.22, "volume": 391964.0}, {"date": "2025-02-18", "close": 22.5, "volume": 657622.0}, {"date": "2025-02-19", "close": 22.5, "volume": 663081.0}, {"date": "2025-02-20", "close": 22.29, "volume": 559142.0}, {"date": "2025-02-21", "close": 21.26, "volume": 1062880.0}, {"date": "2025-02-24", "close": 21.35, "volume": 978407.0}, {"date": "2025-02-25", "close": 20.56, "volume": 1202018.0}, {"date": "2025-02-26", "close": 21.48, "volume": 982104.0}, {"date": "2025-02-27", "close": 21.13, "volume": 457938.0}, {"date": "2025-02-28", "close": 21.61, "volume": 1059391.0}, {"date": "2025-03-03", "close": 21.39, "volume": 735879.0}, {"date": "2025-03-04", "close": 21.82, "volume": 997446.0}, {"date": "2025-03-05", "close": 21.8, "volume": 1253177.0}, {"date": "2025-03-06", "close": 20.59, "volume": 953776.0}, {"date": "2025-03-07", "close": 20.28, "volume": 1285236.0}, {"date": "2025-03-10", "close": 19.47, "volume": 1020117.0}, {"date": "2025-03-11", "close": 20.13, "volume": 689284.0}, {"date": "2025-03-12", "close": 20.33, "volume": 630073.0}, {"date": "2025-03-13", "close": 19.61, "volume": 710622.0}, {"date": "2025-03-14", "close": 20.08, "volume": 685306.0}, {"date": "2025-03-17", "close": 20.36, "volume": 1499123.0}, {"date": "2025-03-18", "close": 20.08, "volume": 862451.0}, {"date": "2025-03-19", "close": 22.8, "volume": 4104845.0}, {"date": "2025-03-20", "close": 22.3, "volume": 2729940.0}, {"date": "2025-03-21", "close": 22.32, "volume": 1448824.0}, {"date": "2025-03-24", "close": 22.99, "volume": 766172.0}, {"date": "2025-03-25", "close": 22.83, "volume": 981685.0}, {"date": "2025-03-26", "close": 22.43, "volume": 935065.0}, {"date": "2025-03-27", "close": 22.5, "volume": 761499.0}, {"date": "2025-03-28", "close": 21.98, "volume": 982933.0}, {"date": "2025-03-31", "close": 21.62, "volume": 1266990.0}, {"date": "2025-04-01", "close": 21.73, "volume": 3134367.0}, {"date": "2025-04-02", "close": 22.2, "volume": 2534833.0}, {"date": "2025-04-03", "close": 21.19, "volume": 1489963.0}, {"date": "2025-04-04", "close": 20.32, "volume": 2059119.0}, {"date": "2025-04-07", "close": 20.675, "volume": 2463962.0}, {"date": "2025-04-08", "close": 20.74, "volume": 2149278.0}, {"date": "2025-04-09", "close": 22.45, "volume": 2445328.0}, {"date": "2025-04-10", "close": 22.025, "volume": 1779732.0}, {"date": "2025-04-11", "close": 22.57, "volume": 1937301.0}, {"date": "2025-04-14", "close": 22.96, "volume": 1053220.0}, {"date": "2025-04-15", "close": 23.32, "volume": 1498392.0}, {"date": "2025-04-16", "close": 23.86, "volume": 1777264.0}, {"date": "2025-04-17", "close": 23.96, "volume": 791103.0}, {"date": "2025-04-21", "close": 23.01, "volume": 1486408.0}, {"date": "2025-04-22", "close": 25.04, "volume": 2676427.0}, {"date": "2025-04-23", "close": 23.115, "volume": 5453691.0}, {"date": "2025-04-24", "close": 22.12, "volume": 11508720.0}, {"date": "2025-04-25", "close": 22.45, "volume": 4141399.0}, {"date": "2025-04-28", "close": 22.5, "volume": 2849171.0}, {"date": "2025-04-29", "close": 22.86, "volume": 2835947.0}, {"date": "2025-04-30", "close": 23.11, "volume": 2007080.0}, {"date": "2025-05-01", "close": 23.47, "volume": 2674403.0}, {"date": "2025-05-02", "close": 23.7, "volume": 1340976.0}, {"date": "2025-05-05", "close": 23.77, "volume": 1870438.0}, {"date": "2025-05-06", "close": 23.13, "volume": 1826184.0}, {"date": "2025-05-07", "close": 23.27, "volume": 1064242.0}, {"date": "2025-05-08", "close": 22.55, "volume": 2510243.0}, {"date": "2025-05-09", "close": 23.07, "volume": 2125983.0}, {"date": "2025-05-12", "close": 23.16, "volume": 4190167.0}, {"date": "2025-05-13", "close": 23.33, "volume": 1898601.0}, {"date": "2025-05-14", "close": 23.43, "volume": 1418110.0}, {"date": "2025-05-15", "close": 23.58, "volume": 1890443.0}, {"date": "2025-05-16", "close": 23.98, "volume": 2392812.0}, {"date": "2025-05-19", "close": 23.89, "volume": 1639261.0}, {"date": "2025-05-20", "close": 23.72, "volume": 1541162.0}, {"date": "2025-05-21", "close": 23.31, "volume": 1486937.0}, {"date": "2025-05-22", "close": 23.71, "volume": 1620832.0}, {"date": "2025-05-23", "close": 23.89, "volume": 1467964.0}, {"date": "2025-05-27", "close": 23.83, "volume": 1518834.0}, {"date": "2025-05-28", "close": 24.04, "volume": 1040287.0}, {"date": "2025-05-29", "close": 24.0, "volume": 1402505.0}, {"date": "2025-05-30", "close": 23.91, "volume": 1984545.0}, {"date": "2025-06-02", "close": 24.01, "volume": 1556880.0}, {"date": "2025-06-03", "close": 23.6, "volume": 1551162.0}, {"date": "2025-06-04", "close": 23.97, "volume": 1105667.0}, {"date": "2025-06-05", "close": 23.8, "volume": 3349414.0}, {"date": "2025-06-06", "close": 24.1, "volume": 1334246.0}, {"date": "2025-06-09", "close": 24.12, "volume": 1301201.0}, {"date": "2025-06-10", "close": 24.23, "volume": 1675568.0}, {"date": "2025-06-11", "close": 24.56, "volume": 2399268.0}, {"date": "2025-06-12", "close": 25.33, "volume": 1847033.0}, {"date": "2025-06-13", "close": 24.33, "volume": 1085774.0}, {"date": "2025-06-16", "close": 24.65, "volume": 812559.0}, {"date": "2025-06-17", "close": 24.81, "volume": 1036022.0}, {"date": "2025-06-18", "close": 25.2, "volume": 1731455.0}, {"date": "2025-06-20", "close": 25.4, "volume": 2224583.0}, {"date": "2025-06-23", "close": 25.89, "volume": 1638080.0}, {"date": "2025-06-24", "close": 26.97, "volume": 2804490.0}, {"date": "2025-06-25", "close": 26.85, "volume": 1861617.0}, {"date": "2025-06-26", "close": 27.14, "volume": 2327997.0}, {"date": "2025-06-27", "close": 28.05, "volume": 5186833.0}, {"date": "2025-06-30", "close": 28.08, "volume": 3073988.0}, {"date": "2025-07-01", "close": 27.69, "volume": 3068488.0}, {"date": "2025-07-02", "close": 27.82, "volume": 3691590.0}, {"date": "2025-07-03", "close": 28.23, "volume": 825956.0}, {"date": "2025-07-07", "close": 28.34, "volume": 1259421.0}, {"date": "2025-07-08", "close": 28.84, "volume": 2216731.0}, {"date": "2025-07-09", "close": 29.41, "volume": 1594084.0}, {"date": "2025-07-10", "close": 29.17, "volume": 1192508.0}, {"date": "2025-07-11", "close": 28.57, "volume": 1175401.0}, {"date": "2025-07-14", "close": 29.27, "volume": 1523362.0}, {"date": "2025-07-15", "close": 29.56, "volume": 2317204.0}, {"date": "2025-07-16", "close": 29.95, "volume": 2186477.0}, {"date": "2025-07-17", "close": 30.355, "volume": 1605055.0}, {"date": "2025-07-18", "close": 30.255, "volume": 1703334.0}, {"date": "2025-07-21", "close": 29.8, "volume": 1354594.0}, {"date": "2025-07-22", "close": 29.0, "volume": 2903613.0}, {"date": "2025-07-23", "close": 28.56, "volume": 2388315.0}, {"date": "2025-07-24", "close": 28.15, "volume": 2231669.0}, {"date": "2025-07-25", "close": 28.51, "volume": 1282411.0}, {"date": "2025-07-28", "close": 28.0, "volume": 1412583.0}, {"date": "2025-07-29", "close": 27.915, "volume": 1202035.0}, {"date": "2025-07-30", "close": 29.33, "volume": 1635885.0}, {"date": "2025-07-31", "close": 29.57, "volume": 1181732.0}, {"date": "2025-08-01", "close": 29.57, "volume": 2041215.0}, {"date": "2025-08-04", "close": 29.53, "volume": 1461899.0}, {"date": "2025-08-05", "close": 27.84, "volume": 6776490.0}, {"date": "2025-08-06", "close": 28.44, "volume": 2946108.0}, {"date": "2025-08-07", "close": 28.05, "volume": 1498528.0}, {"date": "2025-08-08", "close": 27.625, "volume": 1923104.0}, {"date": "2025-08-11", "close": 28.12, "volume": 1461191.0}, {"date": "2025-08-12", "close": 28.99, "volume": 2669354.0}, {"date": "2025-08-13", "close": 30.86, "volume": 2906697.0}, {"date": "2025-08-14", "close": 31.18, "volume": 1730312.0}, {"date": "2025-08-15", "close": 31.0, "volume": 1309597.0}, {"date": "2025-08-18", "close": 31.28, "volume": 1782101.0}, {"date": "2025-08-19", "close": 30.35, "volume": 1519846.0}, {"date": "2025-08-20", "close": 30.32, "volume": 1604059.0}, {"date": "2025-08-21", "close": 31.17, "volume": 2308736.0}, {"date": "2025-08-22", "close": 31.63, "volume": 1541236.0}, {"date": "2025-08-25", "close": 31.53, "volume": 1137709.0}, {"date": "2025-08-26", "close": 31.79, "volume": 1061628.0}, {"date": "2025-08-27", "close": 31.29, "volume": 888391.0}, {"date": "2025-08-28", "close": 31.33, "volume": 933974.0}, {"date": "2025-08-29", "close": 30.94, "volume": 1204665.0}, {"date": "2025-09-02", "close": 30.82, "volume": 1130504.0}, {"date": "2025-09-03", "close": 30.52, "volume": 1376516.0}, {"date": "2025-09-04", "close": 30.9, "volume": 1218704.0}, {"date": "2025-09-05", "close": 30.87, "volume": 1958974.0}, {"date": "2025-09-08", "close": 30.99, "volume": 2706489.0}, {"date": "2025-09-09", "close": 31.18, "volume": 1349227.0}, {"date": "2025-09-10", "close": 31.24, "volume": 924029.0}, {"date": "2025-09-11", "close": 30.0, "volume": 2600465.0}, {"date": "2025-09-12", "close": 30.33, "volume": 915217.0}, {"date": "2025-09-15", "close": 29.95, "volume": 1172080.0}, {"date": "2025-09-16", "close": 30.24, "volume": 1482122.0}, {"date": "2025-09-17", "close": 28.93, "volume": 3270032.0}, {"date": "2025-09-18", "close": 29.47, "volume": 1606412.0}, {"date": "2025-09-19", "close": 30.14, "volume": 2467543.0}, {"date": "2025-09-22", "close": 29.73, "volume": 1266954.0}, {"date": "2025-09-23", "close": 30.08, "volume": 3280018.0}, {"date": "2025-09-24", "close": 29.54, "volume": 1860235.0}, {"date": "2025-09-25", "close": 29.32, "volume": 1769531.0}, {"date": "2025-09-26", "close": 28.97, "volume": 2148587.0}, {"date": "2025-09-29", "close": 28.56, "volume": 1910902.0}, {"date": "2025-09-30", "close": 26.9, "volume": 7566980.0}, {"date": "2025-10-01", "close": 26.51, "volume": 3594386.0}, {"date": "2025-10-02", "close": 26.58, "volume": 2439065.0}, {"date": "2025-10-03", "close": 26.42, "volume": 2201033.0}, {"date": "2025-10-06", "close": 25.58, "volume": 3282865.0}, {"date": "2025-10-07", "close": 25.43, "volume": 2190506.0}, {"date": "2025-10-08", "close": 25.51, "volume": 2541668.0}, {"date": "2025-10-09", "close": 25.28, "volume": 1955034.0}, {"date": "2025-10-10", "close": 24.25, "volume": 4443538.0}, {"date": "2025-10-13", "close": 25.19, "volume": 2252515.0}, {"date": "2025-10-14", "close": 26.43, "volume": 3596803.0}, {"date": "2025-10-15", "close": 27.51, "volume": 4285877.0}, {"date": "2025-10-16", "close": 26.91, "volume": 2472017.0}, {"date": "2025-10-17", "close": 26.35, "volume": 1269903.0}, {"date": "2025-10-20", "close": 26.2, "volume": 1346710.0}, {"date": "2025-10-21", "close": 27.01, "volume": 2367278.0}, {"date": "2025-10-22", "close": 27.505, "volume": 2334807.0}, {"date": "2025-10-23", "close": 27.43, "volume": 2613563.0}, {"date": "2025-10-24", "close": 27.03, "volume": 1778211.0}, {"date": "2025-10-27", "close": 27.11, "volume": 1009794.0}, {"date": "2025-10-28", "close": 26.64, "volume": 1668257.0}, {"date": "2025-10-29", "close": 26.14, "volume": 1548809.0}, {"date": "2025-10-30", "close": 25.49, "volume": 2582695.0}, {"date": "2025-10-31", "close": 25.61, "volume": 1502611.0}, {"date": "2025-11-03", "close": 26.09, "volume": 2664645.0}, {"date": "2025-11-04", "close": 25.58, "volume": 2751577.0}, {"date": "2025-11-05", "close": 23.38, "volume": 8635971.0}, {"date": "2025-11-06", "close": 22.86, "volume": 2286644.0}, {"date": "2025-11-07", "close": 22.97, "volume": 2533233.0}, {"date": "2025-11-10", "close": 22.71, "volume": 2227973.0}, {"date": "2025-11-11", "close": 22.88, "volume": 1487570.0}, {"date": "2025-11-12", "close": 22.99, "volume": 1246431.0}, {"date": "2025-11-13", "close": 22.64, "volume": 2202989.0}, {"date": "2025-11-14", "close": 22.33, "volume": 1882372.0}, {"date": "2025-11-17", "close": 21.81, "volume": 1783465.0}, {"date": "2025-11-18", "close": 22.1, "volume": 1015933.0}, {"date": "2025-11-19", "close": 21.7, "volume": 1031863.0}, {"date": "2025-11-20", "close": 21.11, "volume": 7111740.0}, {"date": "2025-11-21", "close": 21.65, "volume": 1963894.0}, {"date": "2025-11-24", "close": 21.52, "volume": 1546423.0}, {"date": "2025-11-25", "close": 21.71, "volume": 1824332.0}, {"date": "2025-11-26", "close": 21.71, "volume": 1379511.0}, {"date": "2025-11-28", "close": 22.0, "volume": 445893.0}, {"date": "2025-12-01", "close": 21.94, "volume": 1531828.0}, {"date": "2025-12-02", "close": 21.99, "volume": 1413121.0}, {"date": "2025-12-03", "close": 22.85, "volume": 1587932.0}, {"date": "2025-12-04", "close": 22.81, "volume": 1322026.0}, {"date": "2025-12-05", "close": 22.46, "volume": 1472304.0}, {"date": "2025-12-08", "close": 22.94, "volume": 1491314.0}, {"date": "2025-12-09", "close": 23.5, "volume": 1514678.0}, {"date": "2025-12-10", "close": 22.91, "volume": 2045499.0}, {"date": "2025-12-11", "close": 23.14, "volume": 2155563.0}, {"date": "2025-12-12", "close": 23.11, "volume": 2389282.0}, {"date": "2025-12-15", "close": 22.79, "volume": 1616570.0}, {"date": "2025-12-16", "close": 22.53, "volume": 1884347.0}, {"date": "2025-12-17", "close": 22.6, "volume": 1377536.0}, {"date": "2025-12-18", "close": 22.92, "volume": 937378.0}, {"date": "2025-12-19", "close": 22.86, "volume": 1262040.0}, {"date": "2025-12-22", "close": 23.35, "volume": 1052270.0}, {"date": "2025-12-23", "close": 23.11, "volume": 720466.0}, {"date": "2025-12-24", "close": 23.11, "volume": 287695.0}, {"date": "2025-12-26", "close": 23.1, "volume": 775711.0}, {"date": "2025-12-29", "close": 23.41, "volume": 985035.0}, {"date": "2025-12-30", "close": 24.17, "volume": 1743441.0}, {"date": "2025-12-31", "close": 23.77, "volume": 1466163.0}, {"date": "2026-01-02", "close": 23.32, "volume": 1580730.0}, {"date": "2026-01-05", "close": 23.05, "volume": 2201085.0}, {"date": "2026-01-06", "close": 21.98, "volume": 3091607.0}, {"date": "2026-01-07", "close": 21.06, "volume": 4215301.0}, {"date": "2026-01-08", "close": 21.23, "volume": 2976184.0}, {"date": "2026-01-09", "close": 20.88, "volume": 1502097.0}, {"date": "2026-01-12", "close": 20.34, "volume": 2182001.0}, {"date": "2026-01-13", "close": 20.0, "volume": 2451776.0}, {"date": "2026-01-14", "close": 19.85, "volume": 1623376.0}, {"date": "2026-01-15", "close": 19.82, "volume": 1938293.0}, {"date": "2026-01-16", "close": 18.97, "volume": 3072713.0}, {"date": "2026-01-20", "close": 18.62, "volume": 3671606.0}, {"date": "2026-01-21", "close": 18.25, "volume": 5828412.0}, {"date": "2026-01-22", "close": 18.57, "volume": 6145037.0}, {"date": "2026-01-23", "close": 18.16, "volume": 2459501.0}, {"date": "2026-01-26", "close": 18.14, "volume": 2440736.0}, {"date": "2026-01-27", "close": 18.52, "volume": 4038819.0}, {"date": "2026-01-28", "close": 18.58, "volume": 6962196.0}, {"date": "2026-01-29", "close": 18.48, "volume": 3003586.0}, {"date": "2026-01-30", "close": 18.11, "volume": 3017877.0}, {"date": "2026-02-02", "close": 18.24, "volume": 2280622.0}, {"date": "2026-02-03", "close": 18.12, "volume": 3018523.0}, {"date": "2026-02-04", "close": 17.68, "volume": 3271740.0}, {"date": "2026-02-05", "close": 17.05, "volume": 4464909.0}, {"date": "2026-02-06", "close": 16.99, "volume": 2217587.0}, {"date": "2026-02-09", "close": 17.26, "volume": 1556691.0}, {"date": "2026-02-10", "close": 17.39, "volume": 1276096.0}, {"date": "2026-02-11", "close": 17.05, "volume": 2468520.0}, {"date": "2026-02-12", "close": 16.35, "volume": 4485605.0}, {"date": "2026-02-13", "close": 16.47, "volume": 2805007.0}, {"date": "2026-02-17", "close": 16.84, "volume": 2035669.0}, {"date": "2026-02-18", "close": 17.19, "volume": 1359976.0}, {"date": "2026-02-19", "close": 17.46, "volume": 1599725.0}, {"date": "2026-02-20", "close": 17.76, "volume": 2246172.0}, {"date": "2026-02-23", "close": 17.17, "volume": 1788742.0}, {"date": "2026-02-24", "close": 17.75, "volume": 1344102.0}, {"date": "2026-02-25", "close": 17.79, "volume": 1551151.0}, {"date": "2026-02-26", "close": 18.41, "volume": 2096008.0}, {"date": "2026-02-27", "close": 18.26, "volume": 2758173.0}, {"date": "2026-03-02", "close": 19.58, "volume": 3483578.0}, {"date": "2026-03-03", "close": 17.67, "volume": 5887788.0}, {"date": "2026-03-04", "close": 19.23, "volume": 3663039.0}, {"date": "2026-03-05", "close": 19.25, "volume": 3063284.0}, {"date": "2026-03-06", "close": 18.55, "volume": 1534636.0}, {"date": "2026-03-09", "close": 18.84, "volume": 1813495.0}, {"date": "2026-03-10", "close": 18.23, "volume": 1057039.0}, {"date": "2026-03-11", "close": 18.04, "volume": 1345050.0}, {"date": "2026-03-12", "close": 19.12, "volume": 4063346.0}, {"date": "2026-03-13", "close": 18.66, "volume": 2864627.0}, {"date": "2026-03-16", "close": 18.18, "volume": 1490492.0}, {"date": "2026-03-17", "close": 18.11, "volume": 1709221.0}, {"date": "2026-03-18", "close": 18.36, "volume": 3033609.0}, {"date": "2026-03-19", "close": 19.69, "volume": 3460556.0}, {"date": "2026-03-20", "close": 19.61, "volume": 4021508.0}, {"date": "2026-03-23", "close": 19.53, "volume": 2166016.0}, {"date": "2026-03-24", "close": 19.3, "volume": 1668470.0}, {"date": "2026-03-25", "close": 18.51, "volume": 1697786.0}, {"date": "2026-03-26", "close": 18.0, "volume": 2412910.0}, {"date": "2026-03-27", "close": 17.15, "volume": 2831251.0}, {"date": "2026-03-30", "close": 16.77, "volume": 2289709.0}, {"date": "2026-03-31", "close": 16.74, "volume": 1873634.0}, {"date": "2026-04-01", "close": 16.63, "volume": 1690093.0}, {"date": "2026-04-02", "close": 16.95, "volume": 1517736.0}, {"date": "2026-04-06", "close": 16.99, "volume": 1306703.0}, {"date": "2026-04-07", "close": 16.57, "volume": 1209526.0}, {"date": "2026-04-08", "close": 16.63, "volume": 1449396.0}, {"date": "2026-04-09", "close": 15.24, "volume": 2903126.0}, {"date": "2026-04-10", "close": 15.47, "volume": 3343817.0}, {"date": "2026-04-13", "close": 16.14, "volume": 2232425.0}, {"date": "2026-04-14", "close": 16.58, "volume": 2238860.0}, {"date": "2026-04-15", "close": 17.24, "volume": 1587922.0}, {"date": "2026-04-16", "close": 18.02, "volume": 4227690.0}, {"date": "2026-04-17", "close": 17.42, "volume": 3193124.0}, {"date": "2026-04-20", "close": 17.41, "volume": 3669013.0}, {"date": "2026-04-21", "close": 16.84, "volume": 1514259.0}, {"date": "2026-04-22", "close": 13.04, "volume": 27482050.0}, {"date": "2026-04-23", "close": 12.9, "volume": 11392060.0}, {"date": "2026-04-24", "close": 13.29, "volume": 8366341.0}, {"date": "2026-04-27", "close": 13.93, "volume": 6176946.0}, {"date": "2026-04-28", "close": 12.35, "volume": 11234470.0}, {"date": "2026-04-29", "close": 12.62, "volume": 5088259.0}, {"date": "2026-04-30", "close": 13.05, "volume": 5453983.0}, {"date": "2026-05-01", "close": 13.26, "volume": 5665170.0}, {"date": "2026-05-04", "close": 13.02, "volume": 3136184.0}, {"date": "2026-05-05", "close": 13.43, "volume": 4900563.0}, {"date": "2026-05-06", "close": 13.36, "volume": 2967988.0}, {"date": "2026-05-07", "close": 13.64, "volume": 2779636.0}, {"date": "2026-05-08", "close": 13.04, "volume": 2749993.0}, {"date": "2026-05-11", "close": 12.8, "volume": 2786933.0}, {"date": "2026-05-12", "close": 12.66, "volume": 4472807.0}, {"date": "2026-05-13", "close": 12.45, "volume": 2702971.0}, {"date": "2026-05-14", "close": 12.7, "volume": 2197642.0}, {"date": "2026-05-15", "close": 12.49, "volume": 1905307.0}, {"date": "2026-05-18", "close": 13.12, "volume": 3039855.0}, {"date": "2026-05-19", "close": 13.29, "volume": 2594588.0}, {"date": "2026-05-20", "close": 13.33, "volume": 2479671.0}, {"date": "2026-05-21", "close": 13.0, "volume": 2395130.0}, {"date": "2026-05-22", "close": 13.03, "volume": 1998229.0}, {"date": "2026-05-26", "close": 12.99, "volume": 2617502.0}, {"date": "2026-05-27", "close": 12.89, "volume": 3004683.0}, {"date": "2026-05-28", "close": 13.05, "volume": 2271896.0}, {"date": "2026-05-29", "close": 13.21, "volume": 1916627.0}, {"date": "2026-06-01", "close": 13.77, "volume": 2946587.0}, {"date": "2026-06-02", "close": 13.68, "volume": 1927722.0}, {"date": "2026-06-03", "close": 13.46, "volume": 1909636.0}, {"date": "2026-06-04", "close": 14.23, "volume": 3335672.0}, {"date": "2026-06-05", "close": 13.9, "volume": 2487570.0}, {"date": "2026-06-08", "close": 15.26, "volume": 6477413.0}, {"date": "2026-06-09", "close": 16.4, "volume": 6288119.0}, {"date": "2026-06-10", "close": 16.73, "volume": 4834433.0}, {"date": "2026-06-11", "close": 16.96, "volume": 3530744.0}, {"date": "2026-06-12", "close": 15.99, "volume": 2524562.0}, {"date": "2026-06-15", "close": 15.96, "volume": 2450136.0}, {"date": "2026-06-16", "close": 15.82, "volume": 2237850.0}, {"date": "2026-06-17", "close": 15.03, "volume": 2774771.0}, {"date": "2026-06-18", "close": 15.06, "volume": 1957263.0}, {"date": "2026-06-22", "close": 14.58, "volume": 1473959.0}, {"date": "2026-06-23", "close": 14.7, "volume": 2035921.0}, {"date": "2026-06-24", "close": 14.78, "volume": 1720020.0}, {"date": "2026-06-25", "close": 14.45, "volume": 1372172.0}, {"date": "2026-06-26", "close": 14.85, "volume": 2760595.0}, {"date": "2026-06-29", "close": 15.11, "volume": 2757785.0}, {"date": "2026-06-30", "close": 14.97, "volume": 1604056.0}, {"date": "2026-07-01", "close": 15.12, "volume": 1298682.0}, {"date": "2026-07-02", "close": 15.01, "volume": 1479382.0}, {"date": "2026-07-06", "close": 16.12, "volume": 2931579.0}, {"date": "2026-07-07", "close": 15.86, "volume": 1687093.0}, {"date": "2026-07-08", "close": 16.16, "volume": 1972416.0}, {"date": "2026-07-09", "close": 15.45, "volume": 1879005.0}, {"date": "2026-07-10", "close": 15.45, "volume": 1269994.0}, {"date": "2026-07-13", "close": 15.59, "volume": 2157466.0}, {"date": "2026-07-14", "close": 15.03, "volume": 2003855.0}, {"date": "2026-07-15", "close": 15.1, "volume": 1954764.0}, {"date": "2026-07-16", "close": 14.84, "volume": 2467880.0}, {"date": "2026-07-17", "close": 14.38, "volume": 2895238.0}, {"date": "2026-07-20", "close": 14.91, "volume": 2560579.0}, {"date": "2026-07-21", "close": 14.69, "volume": 1810479.0}, {"date": "2026-07-22", "close": 14.28, "volume": 2148546.0}, {"date": "2026-07-23", "close": 14.28, "volume": 1658599.0}, {"date": "2026-07-24", "close": 14.29, "volume": 1396635.0}], "refreshing": true}