{"ticker": "STNE", "overview": {"cik": "1745431", "ticker": "STNE", "name": "StoneCo Ltd.", "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0002070979-26-000284", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-07", "title": "Form SCHEDULE 13D/A", "accession": "0001545458-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002070979-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0002070979-26-000280", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0002063736-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0002070979-26-000275", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0002070979-26-000274", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002070979-26-000269", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0002063736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002070979-26-000267", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0002070979-26-000265", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0002070979-26-000264", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000233", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000232", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 208110.0, "net": -208110.0, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "STNE", "has_prices": true, "as_of": "2026-07-24", "last": 10.76, "prev_close": 10.98, "change": -0.22000000000000064, "change_pct": -0.020036429872495504, "session_volume": 2985141.0, "vwap_5": 11.108596975031807, "vwap_20": 11.025653587994226, "vwap_60": 10.789083797832278, "vwap_250": 14.686767177072678, "high_52w": 19.04, "low_52w": 9.61, "avg_volume_20": 4081702.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003739", "src": "13DG", "ticker": "STNE", "cik": "1745431", "company": "StoneCo Ltd.", "company_raw": "StoneCo Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 8.7% passive stake in STNE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003739-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0002070979-26-000284", "src": "INSIDERS", "ticker": "STNE", "cik": "1745431", "company": "StoneCo Ltd.", "company_raw": "StoneCo Ltd.", "who": "Kapitanovas Fabio Vieira", "who_key": "Vieira Kapitanovas Fabio", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on STNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113021/000207097926000284/0002070979-26-000284-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "0002070979-26-000280", "src": "INSIDERS", "ticker": "STNE", "cik": "1745431", "company": "StoneCo Ltd.", "company_raw": "StoneCo Ltd.", "who": "Silvio Jose Morais", "who_key": "Morais Silvio Jose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 208110.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Board member offloads $208K of STNE", "source_url": "https://www.sec.gov/Archives/edgar/data/2110847/000207097926000280/0002070979-26-000280-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0002012383-26-001427", "src": "13DG", "ticker": "STNE", "cik": "1745431", "company": "StoneCo Ltd.", "company_raw": "StoneCo Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "BlackRock, Inc. adjusts its stake in STNE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001427-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003739", "src": "13DG", "ticker": "STNE", "cik": "1745431", "company": "StoneCo Ltd.", "company_raw": "StoneCo Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 8.7% passive stake in STNE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003739-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0002012383-26-001427", "src": "13DG", "ticker": "STNE", "cik": "1745431", "company": "StoneCo Ltd.", "company_raw": "StoneCo Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "BlackRock, Inc. adjusts its stake in STNE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001427-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "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": "StoneCo Ltd. - Class A Common Share", "new_value": "StoneCo Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001745431", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001745431", "applied": 1, "detected_at": "2026-10-27T18:08:41.066205"}]}, "key_people": [{"who": "Silvio Jose Morais", "who_key": "Morais Silvio Jose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 208110.0, "net": -208110.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208110.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110847/000207097926000280/0002070979-26-000280-index.htm"}], "latest": {"action": "SELL", "amount": 208110.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110847/000207097926000280/0002070979-26-000280-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -208110.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0002070979-26-000284", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-07", "title": "Form SCHEDULE 13D/A", "accession": "0001545458-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002070979-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0002070979-26-000280", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0002063736-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0002070979-26-000275", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0002070979-26-000274", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002070979-26-000269", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0002063736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002070979-26-000267", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0002070979-26-000265", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0002070979-26-000264", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000233", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0002070979-26-000232", "price_sensitive": false}], "performance": {"ticker": "STNE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 55.47, "volume": 4682979.0}, {"date": "2021-07-28", "close": 57.09, "volume": 2907360.0}, {"date": "2021-07-29", "close": 59.0, "volume": 2852877.0}, {"date": "2021-07-30", "close": 58.84, "volume": 3049153.0}, {"date": "2021-08-02", "close": 58.58, "volume": 2629066.0}, {"date": "2021-08-03", "close": 57.06, "volume": 2143882.0}, {"date": "2021-08-04", "close": 56.64, "volume": 1092930.0}, {"date": "2021-08-05", "close": 57.39, "volume": 2224647.0}, {"date": "2021-08-06", "close": 56.86, "volume": 2133570.0}, {"date": "2021-08-09", "close": 58.15, "volume": 1584310.0}, {"date": "2021-08-10", "close": 55.92, "volume": 2011269.0}, {"date": "2021-08-11", "close": 56.68, "volume": 1792646.0}, {"date": "2021-08-12", "close": 55.12, "volume": 1899238.0}, {"date": "2021-08-13", "close": 53.23, "volume": 2282744.0}, {"date": "2021-08-16", "close": 51.02, "volume": 4325379.0}, {"date": "2021-08-17", "close": 50.13, "volume": 3182190.0}, {"date": "2021-08-18", "close": 48.63, "volume": 3370164.0}, {"date": "2021-08-19", "close": 49.94, "volume": 4846748.0}, {"date": "2021-08-20", "close": 50.08, "volume": 2250944.0}, {"date": "2021-08-23", "close": 52.94, "volume": 2014976.0}, {"date": "2021-08-24", "close": 55.05, "volume": 3925202.0}, {"date": "2021-08-25", "close": 52.88, "volume": 4545029.0}, {"date": "2021-08-26", "close": 50.41, "volume": 2589597.0}, {"date": "2021-08-27", "close": 51.61, "volume": 4536970.0}, {"date": "2021-08-30", "close": 49.5, "volume": 3934657.0}, {"date": "2021-08-31", "close": 46.54, "volume": 12173490.0}, {"date": "2021-09-01", "close": 47.8, "volume": 4743569.0}, {"date": "2021-09-02", "close": 44.61, "volume": 8209138.0}, {"date": "2021-09-03", "close": 44.63, "volume": 4765209.0}, {"date": "2021-09-07", "close": 44.83, "volume": 3847626.0}, {"date": "2021-09-08", "close": 42.85, "volume": 6113080.0}, {"date": "2021-09-09", "close": 43.91, "volume": 3949589.0}, {"date": "2021-09-10", "close": 43.37, "volume": 4371279.0}, {"date": "2021-09-13", "close": 43.32, "volume": 3060765.0}, {"date": "2021-09-14", "close": 41.72, "volume": 4325391.0}, {"date": "2021-09-15", "close": 40.84, "volume": 3463355.0}, {"date": "2021-09-16", "close": 40.9, "volume": 1650717.0}, {"date": "2021-09-17", "close": 41.74, "volume": 3887815.0}, {"date": "2021-09-20", "close": 40.45, "volume": 2628225.0}, {"date": "2021-09-21", "close": 40.15, "volume": 2686387.0}, {"date": "2021-09-22", "close": 40.24, "volume": 2335759.0}, {"date": "2021-09-23", "close": 40.16, "volume": 2255230.0}, {"date": "2021-09-24", "close": 40.01, "volume": 5310733.0}, {"date": "2021-09-27", "close": 38.27, "volume": 2977408.0}, {"date": "2021-09-28", "close": 36.31, "volume": 3985667.0}, {"date": "2021-09-29", "close": 34.68, "volume": 3977652.0}, {"date": "2021-09-30", "close": 34.72, "volume": 2256058.0}, {"date": "2021-10-01", "close": 35.41, "volume": 2459400.0}, {"date": "2021-10-04", "close": 33.15, "volume": 3082240.0}, {"date": "2021-10-05", "close": 33.5, "volume": 3062060.0}, {"date": "2021-10-06", "close": 33.1, "volume": 3144839.0}, {"date": "2021-10-07", "close": 34.26, "volume": 2844290.0}, {"date": "2021-10-08", "close": 33.14, "volume": 4486513.0}, {"date": "2021-10-11", "close": 30.87, "volume": 4674004.0}, {"date": "2021-10-12", "close": 31.57, "volume": 4051137.0}, {"date": "2021-10-13", "close": 32.05, "volume": 2053689.0}, {"date": "2021-10-14", "close": 33.56, "volume": 3460773.0}, {"date": "2021-10-15", "close": 37.31, "volume": 10720090.0}, {"date": "2021-10-18", "close": 37.17, "volume": 4990766.0}, {"date": "2021-10-19", "close": 37.54, "volume": 2898924.0}, {"date": "2021-10-20", "close": 39.46, "volume": 5621712.0}, {"date": "2021-10-21", "close": 38.9, "volume": 7092452.0}, {"date": "2021-10-22", "close": 36.84, "volume": 4083327.0}, {"date": "2021-10-25", "close": 37.75, "volume": 2170891.0}, {"date": "2021-10-26", "close": 36.45, "volume": 2404922.0}, {"date": "2021-10-27", "close": 33.81, "volume": 9005485.0}, {"date": "2021-10-28", "close": 34.61, "volume": 3897594.0}, {"date": "2021-10-29", "close": 33.86, "volume": 2611014.0}, {"date": "2021-11-01", "close": 33.89, "volume": 2710702.0}, {"date": "2021-11-02", "close": 32.05, "volume": 2961662.0}, {"date": "2021-11-03", "close": 31.8, "volume": 3876799.0}, {"date": "2021-11-04", "close": 30.99, "volume": 3743622.0}, {"date": "2021-11-05", "close": 30.34, "volume": 4609360.0}, {"date": "2021-11-08", "close": 30.34, "volume": 2833453.0}, {"date": "2021-11-09", "close": 29.57, "volume": 2566200.0}, {"date": "2021-11-10", "close": 28.58, "volume": 2690425.0}, {"date": "2021-11-11", "close": 28.75, "volume": 2399497.0}, {"date": "2021-11-12", "close": 30.21, "volume": 3436976.0}, {"date": "2021-11-15", "close": 31.31, "volume": 5362180.0}, {"date": "2021-11-16", "close": 31.66, "volume": 6647768.0}, {"date": "2021-11-17", "close": 20.7, "volume": 40479990.0}, {"date": "2021-11-18", "close": 19.23, "volume": 21385270.0}, {"date": "2021-11-19", "close": 19.13, "volume": 13582610.0}, {"date": "2021-11-22", "close": 17.01, "volume": 18719120.0}, {"date": "2021-11-23", "close": 17.53, "volume": 13622010.0}, {"date": "2021-11-24", "close": 17.07, "volume": 13128680.0}, {"date": "2021-11-26", "close": 16.34, "volume": 7821894.0}, {"date": "2021-11-29", "close": 16.24, "volume": 10966620.0}, {"date": "2021-11-30", "close": 15.6, "volume": 18310800.0}, {"date": "2021-12-01", "close": 15.0, "volume": 13692140.0}, {"date": "2021-12-02", "close": 16.01, "volume": 9421070.0}, {"date": "2021-12-03", "close": 15.25, "volume": 6661067.0}, {"date": "2021-12-06", "close": 15.17, "volume": 12109260.0}, {"date": "2021-12-07", "close": 16.8, "volume": 10707590.0}, {"date": "2021-12-08", "close": 17.6, "volume": 7932348.0}, {"date": "2021-12-09", "close": 17.57, "volume": 10694220.0}, {"date": "2021-12-10", "close": 17.68, "volume": 6136582.0}, {"date": "2021-12-13", "close": 16.76, "volume": 6081208.0}, {"date": "2021-12-14", "close": 16.25, "volume": 4829482.0}, {"date": "2021-12-15", "close": 17.04, "volume": 5558744.0}, {"date": "2021-12-16", "close": 15.64, "volume": 8258832.0}, {"date": "2021-12-17", "close": 15.64, "volume": 8214861.0}, {"date": "2021-12-20", "close": 14.95, "volume": 6994810.0}, {"date": "2021-12-21", "close": 16.19, "volume": 7084794.0}, {"date": "2021-12-22", "close": 15.93, "volume": 5167642.0}, {"date": "2021-12-23", "close": 17.41, "volume": 17169200.0}, {"date": "2021-12-27", "close": 17.24, "volume": 5432127.0}, {"date": "2021-12-28", "close": 16.39, "volume": 5503607.0}, {"date": "2021-12-29", "close": 15.75, "volume": 3658230.0}, {"date": "2021-12-30", "close": 17.0, "volume": 6669139.0}, {"date": "2021-12-31", "close": 16.86, "volume": 4483953.0}, {"date": "2022-01-03", "close": 19.32, "volume": 11050360.0}, {"date": "2022-01-04", "close": 17.07, "volume": 10152590.0}, {"date": "2022-01-05", "close": 15.81, "volume": 6901392.0}, {"date": "2022-01-06", "close": 15.91, "volume": 5865207.0}, {"date": "2022-01-07", "close": 16.12, "volume": 4642117.0}, {"date": "2022-01-10", "close": 16.38, "volume": 5299636.0}, {"date": "2022-01-11", "close": 17.25, "volume": 5334291.0}, {"date": "2022-01-12", "close": 17.65, "volume": 5101623.0}, {"date": "2022-01-13", "close": 16.69, "volume": 4441749.0}, {"date": "2022-01-14", "close": 16.62, "volume": 3874376.0}, {"date": "2022-01-18", "close": 15.11, "volume": 5858563.0}, {"date": "2022-01-19", "close": 15.23, "volume": 5746345.0}, {"date": "2022-01-20", "close": 15.14, "volume": 6518451.0}, {"date": "2022-01-21", "close": 14.46, "volume": 7420304.0}, {"date": "2022-01-24", "close": 14.68, "volume": 6564789.0}, {"date": "2022-01-25", "close": 14.26, "volume": 5051331.0}, {"date": "2022-01-26", "close": 14.51, "volume": 7566354.0}, {"date": "2022-01-27", "close": 13.87, "volume": 6263865.0}, {"date": "2022-01-28", "close": 14.66, "volume": 4036921.0}, {"date": "2022-01-31", "close": 15.58, "volume": 4725647.0}, {"date": "2022-02-01", "close": 16.0, "volume": 5718926.0}, {"date": "2022-02-02", "close": 14.01, "volume": 7567051.0}, {"date": "2022-02-03", "close": 13.1, "volume": 7195244.0}, {"date": "2022-02-04", "close": 13.41, "volume": 7050664.0}, {"date": "2022-02-07", "close": 13.41, "volume": 5627959.0}, {"date": "2022-02-08", "close": 12.94, "volume": 7284759.0}, {"date": "2022-02-09", "close": 13.6, "volume": 8017718.0}, {"date": "2022-02-10", "close": 13.14, "volume": 5175946.0}, {"date": "2022-02-11", "close": 12.68, "volume": 5468501.0}, {"date": "2022-02-14", "close": 12.45, "volume": 4380596.0}, {"date": "2022-02-15", "close": 13.0, "volume": 3643676.0}, {"date": "2022-02-16", "close": 12.32, "volume": 6846914.0}, {"date": "2022-02-17", "close": 11.16, "volume": 9616415.0}, {"date": "2022-02-18", "close": 10.71, "volume": 9029197.0}, {"date": "2022-02-22", "close": 10.71, "volume": 8165095.0}, {"date": "2022-02-23", "close": 10.51, "volume": 6067372.0}, {"date": "2022-02-24", "close": 11.39, "volume": 8232676.0}, {"date": "2022-02-25", "close": 11.42, "volume": 5975419.0}, {"date": "2022-02-28", "close": 11.24, "volume": 6176011.0}, {"date": "2022-03-01", "close": 10.87, "volume": 5730861.0}, {"date": "2022-03-02", "close": 11.01, "volume": 7125972.0}, {"date": "2022-03-03", "close": 10.48, "volume": 4487317.0}, {"date": "2022-03-04", "close": 9.73, "volume": 5196025.0}, {"date": "2022-03-07", "close": 9.2, "volume": 9255026.0}, {"date": "2022-03-08", "close": 9.55, "volume": 8581715.0}, {"date": "2022-03-09", "close": 10.42, "volume": 7736475.0}, {"date": "2022-03-10", "close": 9.51, "volume": 6999930.0}, {"date": "2022-03-11", "close": 8.93, "volume": 5006718.0}, {"date": "2022-03-14", "close": 8.36, "volume": 8946424.0}, {"date": "2022-03-15", "close": 8.26, "volume": 12066470.0}, {"date": "2022-03-16", "close": 9.44, "volume": 13467760.0}, {"date": "2022-03-17", "close": 9.61, "volume": 15638500.0}, {"date": "2022-03-18", "close": 13.65, "volume": 69999860.0}, {"date": "2022-03-21", "close": 13.33, "volume": 19797670.0}, {"date": "2022-03-22", "close": 14.32, "volume": 14432190.0}, {"date": "2022-03-23", "close": 14.23, "volume": 12547470.0}, {"date": "2022-03-24", "close": 14.35, "volume": 10986290.0}, {"date": "2022-03-25", "close": 12.3, "volume": 14028330.0}, {"date": "2022-03-28", "close": 12.28, "volume": 9771990.0}, {"date": "2022-03-29", "close": 13.0, "volume": 11471730.0}, {"date": "2022-03-30", "close": 12.09, "volume": 7507587.0}, {"date": "2022-03-31", "close": 11.7, "volume": 9417291.0}, {"date": "2022-04-01", "close": 12.14, "volume": 12174050.0}, {"date": "2022-04-04", "close": 12.56, "volume": 8292568.0}, {"date": "2022-04-05", "close": 11.64, "volume": 7908637.0}, {"date": "2022-04-06", "close": 11.47, "volume": 7451702.0}, {"date": "2022-04-07", "close": 11.25, "volume": 6862654.0}, {"date": "2022-04-08", "close": 11.01, "volume": 5102990.0}, {"date": "2022-04-11", "close": 10.96, "volume": 4546419.0}, {"date": "2022-04-12", "close": 10.45, "volume": 6555459.0}, {"date": "2022-04-13", "close": 10.71, "volume": 5120538.0}, {"date": "2022-04-14", "close": 10.19, "volume": 4703720.0}, {"date": "2022-04-18", "close": 10.33, "volume": 5951940.0}, {"date": "2022-04-19", "close": 11.06, "volume": 9594888.0}, {"date": "2022-04-20", "close": 10.14, "volume": 7678015.0}, {"date": "2022-04-21", "close": 9.56, "volume": 7875280.0}, {"date": "2022-04-22", "close": 9.28, "volume": 5983641.0}, {"date": "2022-04-25", "close": 9.69, "volume": 9384639.0}, {"date": "2022-04-26", "close": 9.3, "volume": 7682694.0}, {"date": "2022-04-27", "close": 9.5, "volume": 7614345.0}, {"date": "2022-04-28", "close": 9.7, "volume": 8094237.0}, {"date": "2022-04-29", "close": 9.42, "volume": 4558222.0}, {"date": "2022-05-02", "close": 9.89, "volume": 5794862.0}, {"date": "2022-05-03", "close": 9.64, "volume": 4985961.0}, {"date": "2022-05-04", "close": 9.99, "volume": 7727633.0}, {"date": "2022-05-05", "close": 8.89, "volume": 8808623.0}, {"date": "2022-05-06", "close": 8.51, "volume": 10381560.0}, {"date": "2022-05-09", "close": 7.78, "volume": 9933520.0}, {"date": "2022-05-10", "close": 7.86, "volume": 8677805.0}, {"date": "2022-05-11", "close": 7.24, "volume": 9867943.0}, {"date": "2022-05-12", "close": 7.26, "volume": 13717170.0}, {"date": "2022-05-13", "close": 8.72, "volume": 10479660.0}, {"date": "2022-05-16", "close": 8.36, "volume": 7672527.0}, {"date": "2022-05-17", "close": 8.9, "volume": 6684166.0}, {"date": "2022-05-18", "close": 8.76, "volume": 6142906.0}, {"date": "2022-05-19", "close": 9.35, "volume": 6851191.0}, {"date": "2022-05-20", "close": 9.33, "volume": 5740117.0}, {"date": "2022-05-23", "close": 9.6, "volume": 7230001.0}, {"date": "2022-05-24", "close": 9.03, "volume": 5930436.0}, {"date": "2022-05-25", "close": 9.43, "volume": 4267645.0}, {"date": "2022-05-26", "close": 9.71, "volume": 5198738.0}, {"date": "2022-05-27", "close": 10.28, "volume": 4877593.0}, {"date": "2022-05-31", "close": 10.04, "volume": 5948601.0}, {"date": "2022-06-01", "close": 9.72, "volume": 7312810.0}, {"date": "2022-06-02", "close": 10.42, "volume": 11901530.0}, {"date": "2022-06-03", "close": 11.8, "volume": 31076000.0}, {"date": "2022-06-06", "close": 12.06, "volume": 14094880.0}, {"date": "2022-06-07", "close": 12.13, "volume": 10616150.0}, {"date": "2022-06-08", "close": 11.89, "volume": 8359907.0}, {"date": "2022-06-09", "close": 10.12, "volume": 12339050.0}, {"date": "2022-06-10", "close": 9.07, "volume": 10778650.0}, {"date": "2022-06-13", "close": 8.11, "volume": 9064594.0}, {"date": "2022-06-14", "close": 8.23, "volume": 7907520.0}, {"date": "2022-06-15", "close": 8.51, "volume": 8615223.0}, {"date": "2022-06-16", "close": 7.63, "volume": 9928931.0}, {"date": "2022-06-17", "close": 8.1, "volume": 11668220.0}, {"date": "2022-06-21", "close": 8.1, "volume": 11545490.0}, {"date": "2022-06-22", "close": 8.2, "volume": 6475676.0}, {"date": "2022-06-23", "close": 8.5, "volume": 7149789.0}, {"date": "2022-06-24", "close": 8.86, "volume": 42637140.0}, {"date": "2022-06-27", "close": 8.84, "volume": 8724787.0}, {"date": "2022-06-28", "close": 8.24, "volume": 7383646.0}, {"date": "2022-06-29", "close": 8.08, "volume": 11036620.0}, {"date": "2022-06-30", "close": 7.7, "volume": 7329179.0}, {"date": "2022-07-01", "close": 7.77, "volume": 7043392.0}, {"date": "2022-07-05", "close": 8.28, "volume": 7774160.0}, {"date": "2022-07-06", "close": 8.21, "volume": 4578720.0}, {"date": "2022-07-07", "close": 8.52, "volume": 4357028.0}, {"date": "2022-07-08", "close": 8.42, "volume": 4391384.0}, {"date": "2022-07-11", "close": 7.86, "volume": 6715447.0}, {"date": "2022-07-12", "close": 8.5, "volume": 7763523.0}, {"date": "2022-07-13", "close": 8.74, "volume": 7343883.0}, {"date": "2022-07-14", "close": 8.08, "volume": 7250022.0}, {"date": "2022-07-15", "close": 8.59, "volume": 7084191.0}, {"date": "2022-07-18", "close": 8.65, "volume": 10857950.0}, {"date": "2022-07-19", "close": 9.27, "volume": 5890920.0}, {"date": "2022-07-20", "close": 9.5, "volume": 5954656.0}, {"date": "2022-07-21", "close": 9.52, "volume": 3225444.0}, {"date": "2022-07-22", "close": 9.17, "volume": 5814640.0}, {"date": "2022-07-25", "close": 9.26, "volume": 3679408.0}, {"date": "2022-07-26", "close": 8.8, "volume": 7477820.0}, {"date": "2022-07-27", "close": 9.77, "volume": 4640276.0}, {"date": "2022-07-28", "close": 9.66, "volume": 4967168.0}, {"date": "2022-07-29", "close": 9.58, "volume": 3977445.0}, {"date": "2022-08-01", "close": 9.42, "volume": 4552885.0}, {"date": "2022-08-02", "close": 9.48, "volume": 5011759.0}, {"date": "2022-08-03", "close": 10.5, "volume": 8503899.0}, {"date": "2022-08-04", "close": 11.07, "volume": 7976615.0}, {"date": "2022-08-05", "close": 11.07, "volume": 7094914.0}, {"date": "2022-08-08", "close": 11.66, "volume": 6418860.0}, {"date": "2022-08-09", "close": 11.37, "volume": 3890919.0}, {"date": "2022-08-10", "close": 11.94, "volume": 4099467.0}, {"date": "2022-08-11", "close": 11.31, "volume": 4889101.0}, {"date": "2022-08-12", "close": 12.06, "volume": 5434016.0}, {"date": "2022-08-15", "close": 12.1, "volume": 4748428.0}, {"date": "2022-08-16", "close": 11.79, "volume": 8304236.0}, {"date": "2022-08-17", "close": 11.72, "volume": 6016046.0}, {"date": "2022-08-18", "close": 11.66, "volume": 8566602.0}, {"date": "2022-08-19", "close": 9.06, "volume": 33896980.0}, {"date": "2022-08-22", "close": 8.72, "volume": 9513291.0}, {"date": "2022-08-23", "close": 9.35, "volume": 8440076.0}, {"date": "2022-08-24", "close": 9.9, "volume": 7806318.0}, {"date": "2022-08-25", "close": 9.99, "volume": 5674479.0}, {"date": "2022-08-26", "close": 9.6, "volume": 7025361.0}, {"date": "2022-08-29", "close": 9.54, "volume": 4143431.0}, {"date": "2022-08-30", "close": 9.51, "volume": 4216613.0}, {"date": "2022-08-31", "close": 9.48, "volume": 4490809.0}, {"date": "2022-09-01", "close": 9.19, "volume": 5494557.0}, {"date": "2022-09-02", "close": 8.9, "volume": 5558591.0}, {"date": "2022-09-06", "close": 8.26, "volume": 8212167.0}, {"date": "2022-09-07", "close": 8.76, "volume": 4832295.0}, {"date": "2022-09-08", "close": 8.74, "volume": 3703871.0}, {"date": "2022-09-09", "close": 9.45, "volume": 5251476.0}, {"date": "2022-09-12", "close": 9.79, "volume": 3928281.0}, {"date": "2022-09-13", "close": 9.28, "volume": 4845235.0}, {"date": "2022-09-14", "close": 9.43, "volume": 3128717.0}, {"date": "2022-09-15", "close": 9.48, "volume": 3163322.0}, {"date": "2022-09-16", "close": 9.04, "volume": 7926888.0}, {"date": "2022-09-19", "close": 9.38, "volume": 4664519.0}, {"date": "2022-09-20", "close": 9.68, "volume": 7812112.0}, {"date": "2022-09-21", "close": 9.94, "volume": 7713385.0}, {"date": "2022-09-22", "close": 9.57, "volume": 8478454.0}, {"date": "2022-09-23", "close": 9.27, "volume": 4869555.0}, {"date": "2022-09-26", "close": 8.73, "volume": 8952784.0}, {"date": "2022-09-27", "close": 9.1, "volume": 8598332.0}, {"date": "2022-09-28", "close": 9.81, "volume": 6346051.0}, {"date": "2022-09-29", "close": 9.07, "volume": 8732916.0}, {"date": "2022-09-30", "close": 9.53, "volume": 8242197.0}, {"date": "2022-10-03", "close": 10.55, "volume": 9247754.0}, {"date": "2022-10-04", "close": 11.69, "volume": 8268270.0}, {"date": "2022-10-05", "close": 11.75, "volume": 5478201.0}, {"date": "2022-10-06", "close": 11.88, "volume": 4588589.0}, {"date": "2022-10-07", "close": 11.64, "volume": 7225529.0}, {"date": "2022-10-10", "close": 11.33, "volume": 5172867.0}, {"date": "2022-10-11", "close": 10.61, "volume": 6768924.0}, {"date": "2022-10-12", "close": 10.75, "volume": 4270167.0}, {"date": "2022-10-13", "close": 10.77, "volume": 6988367.0}, {"date": "2022-10-14", "close": 10.01, "volume": 5403260.0}, {"date": "2022-10-17", "close": 10.69, "volume": 4637776.0}, {"date": "2022-10-18", "close": 10.8, "volume": 4182425.0}, {"date": "2022-10-19", "close": 10.42, "volume": 3498390.0}, {"date": "2022-10-20", "close": 10.1, "volume": 5192902.0}, {"date": "2022-10-21", "close": 10.42, "volume": 5618707.0}, {"date": "2022-10-24", "close": 10.29, "volume": 3590823.0}, {"date": "2022-10-25", "close": 10.45, "volume": 3669471.0}, {"date": "2022-10-26", "close": 10.22, "volume": 5138238.0}, {"date": "2022-10-27", "close": 9.89, "volume": 5623659.0}, {"date": "2022-10-28", "close": 10.17, "volume": 6243801.0}, {"date": "2022-10-31", "close": 10.5, "volume": 4580538.0}, {"date": "2022-11-01", "close": 11.01, "volume": 3114672.0}, {"date": "2022-11-02", "close": 10.49, "volume": 5420176.0}, {"date": "2022-11-03", "close": 12.04, "volume": 12149310.0}, {"date": "2022-11-04", "close": 10.81, "volume": 11433180.0}, {"date": "2022-11-07", "close": 10.7, "volume": 4298238.0}, {"date": "2022-11-08", "close": 10.75, "volume": 4857795.0}, {"date": "2022-11-09", "close": 10.23, "volume": 3430887.0}, {"date": "2022-11-10", "close": 10.22, "volume": 8625591.0}, {"date": "2022-11-11", "close": 11.05, "volume": 6931383.0}, {"date": "2022-11-14", "close": 10.95, "volume": 4596163.0}, {"date": "2022-11-15", "close": 11.39, "volume": 5177335.0}, {"date": "2022-11-16", "close": 10.47, "volume": 7804146.0}, {"date": "2022-11-17", "close": 9.87, "volume": 9739938.0}, {"date": "2022-11-18", "close": 11.53, "volume": 16937060.0}, {"date": "2022-11-21", "close": 11.18, "volume": 6402211.0}, {"date": "2022-11-22", "close": 11.24, "volume": 4458377.0}, {"date": "2022-11-23", "close": 10.44, "volume": 10255770.0}, {"date": "2022-11-25", "close": 10.31, "volume": 3464899.0}, {"date": "2022-11-28", "close": 10.58, "volume": 4239558.0}, {"date": "2022-11-29", "close": 10.92, "volume": 3586813.0}, {"date": "2022-11-30", "close": 11.68, "volume": 7279673.0}, {"date": "2022-12-01", "close": 11.75, "volume": 9848150.0}, {"date": "2022-12-02", "close": 11.91, "volume": 5113349.0}, {"date": "2022-12-05", "close": 11.27, "volume": 4878766.0}, {"date": "2022-12-06", "close": 10.96, "volume": 4672750.0}, {"date": "2022-12-07", "close": 10.27, "volume": 7027221.0}, {"date": "2022-12-08", "close": 10.28, "volume": 7060293.0}, {"date": "2022-12-09", "close": 9.86, "volume": 6838682.0}, {"date": "2022-12-12", "close": 9.5, "volume": 9969233.0}, {"date": "2022-12-13", "close": 9.41, "volume": 7224753.0}, {"date": "2022-12-14", "close": 9.52, "volume": 7820901.0}, {"date": "2022-12-15", "close": 9.16, "volume": 4094601.0}, {"date": "2022-12-16", "close": 8.99, "volume": 5433589.0}, {"date": "2022-12-19", "close": 9.3, "volume": 4536998.0}, {"date": "2022-12-20", "close": 9.26, "volume": 4873857.0}, {"date": "2022-12-21", "close": 9.47, "volume": 4516309.0}, {"date": "2022-12-22", "close": 9.24, "volume": 6407699.0}, {"date": "2022-12-23", "close": 9.6, "volume": 4592204.0}, {"date": "2022-12-27", "close": 9.14, "volume": 2390372.0}, {"date": "2022-12-28", "close": 9.17, "volume": 3573881.0}, {"date": "2022-12-29", "close": 9.5, "volume": 2291096.0}, {"date": "2022-12-30", "close": 9.44, "volume": 2713461.0}, {"date": "2023-01-03", "close": 8.47, "volume": 9879265.0}, {"date": "2023-01-04", "close": 8.76, "volume": 5143572.0}, {"date": "2023-01-05", "close": 9.01, "volume": 4559568.0}, {"date": "2023-01-06", "close": 9.29, "volume": 5085845.0}, {"date": "2023-01-09", "close": 9.33, "volume": 2640793.0}, {"date": "2023-01-10", "close": 9.6, "volume": 2935329.0}, {"date": "2023-01-11", "close": 9.91, "volume": 2988464.0}, {"date": "2023-01-12", "close": 9.99, "volume": 5356549.0}, {"date": "2023-01-13", "close": 9.68, "volume": 3320059.0}, {"date": "2023-01-17", "close": 9.73, "volume": 4236714.0}, {"date": "2023-01-18", "close": 9.76, "volume": 3524429.0}, {"date": "2023-01-19", "close": 9.62, "volume": 2101976.0}, {"date": "2023-01-20", "close": 9.76, "volume": 3430226.0}, {"date": "2023-01-23", "close": 10.15, "volume": 7293862.0}, {"date": "2023-01-24", "close": 10.67, "volume": 4535544.0}, {"date": "2023-01-25", "close": 11.19, "volume": 4358633.0}, {"date": "2023-01-26", "close": 11.6, "volume": 6154619.0}, {"date": "2023-01-27", "close": 11.53, "volume": 3905683.0}, {"date": "2023-01-30", "close": 11.13, "volume": 2898220.0}, {"date": "2023-01-31", "close": 11.16, "volume": 3833820.0}, {"date": "2023-02-01", "close": 11.35, "volume": 4772739.0}, {"date": "2023-02-02", "close": 11.47, "volume": 8208219.0}, {"date": "2023-02-03", "close": 10.7, "volume": 4801315.0}, {"date": "2023-02-06", "close": 10.17, "volume": 4711658.0}, {"date": "2023-02-07", "close": 10.2, "volume": 3608172.0}, {"date": "2023-02-08", "close": 10.15, "volume": 3435632.0}, {"date": "2023-02-09", "close": 9.89, "volume": 5797030.0}, {"date": "2023-02-10", "close": 9.62, "volume": 3787403.0}, {"date": "2023-02-13", "close": 9.64, "volume": 2610541.0}, {"date": "2023-02-14", "close": 9.76, "volume": 3514652.0}, {"date": "2023-02-15", "close": 10.09, "volume": 3174752.0}, {"date": "2023-02-16", "close": 9.72, "volume": 3817477.0}, {"date": "2023-02-17", "close": 9.29, "volume": 4098922.0}, {"date": "2023-02-21", "close": 9.07, "volume": 7114901.0}, {"date": "2023-02-22", "close": 9.07, "volume": 3640313.0}, {"date": "2023-02-23", "close": 8.96, "volume": 3753604.0}, {"date": "2023-02-24", "close": 8.65, "volume": 4165313.0}, {"date": "2023-02-27", "close": 8.69, "volume": 4130208.0}, {"date": "2023-02-28", "close": 8.51, "volume": 4992330.0}, {"date": "2023-03-01", "close": 8.4, "volume": 7966242.0}, {"date": "2023-03-02", "close": 8.24, "volume": 6013500.0}, {"date": "2023-03-03", "close": 8.51, "volume": 9209432.0}, {"date": "2023-03-06", "close": 9.11, "volume": 6137619.0}, {"date": "2023-03-07", "close": 9.1, "volume": 4373517.0}, {"date": "2023-03-08", "close": 9.57, "volume": 5432381.0}, {"date": "2023-03-09", "close": 8.92, "volume": 6299746.0}, {"date": "2023-03-10", "close": 8.72, "volume": 4865764.0}, {"date": "2023-03-13", "close": 8.59, "volume": 5801424.0}, {"date": "2023-03-14", "close": 9.09, "volume": 9835327.0}, {"date": "2023-03-15", "close": 9.2, "volume": 15941950.0}, {"date": "2023-03-16", "close": 9.41, "volume": 8060586.0}, {"date": "2023-03-17", "close": 8.87, "volume": 9984421.0}, {"date": "2023-03-20", "close": 8.93, "volume": 6907810.0}, {"date": "2023-03-21", "close": 9.57, "volume": 5813531.0}, {"date": "2023-03-22", "close": 9.15, "volume": 3876120.0}, {"date": "2023-03-23", "close": 8.83, "volume": 5806443.0}, {"date": "2023-03-24", "close": 8.94, "volume": 3261376.0}, {"date": "2023-03-27", "close": 9.18, "volume": 3638559.0}, {"date": "2023-03-28", "close": 9.23, "volume": 2998653.0}, {"date": "2023-03-29", "close": 9.45, "volume": 2943679.0}, {"date": "2023-03-30", "close": 9.48, "volume": 5938711.0}, {"date": "2023-03-31", "close": 9.54, "volume": 6696074.0}, {"date": "2023-04-03", "close": 9.23, "volume": 3608320.0}, {"date": "2023-04-04", "close": 8.95, "volume": 4525986.0}, {"date": "2023-04-05", "close": 8.97, "volume": 4925690.0}, {"date": "2023-04-06", "close": 8.95, "volume": 3585155.0}, {"date": "2023-04-10", "close": 9.07, "volume": 2756387.0}, {"date": "2023-04-11", "close": 10.18, "volume": 13618270.0}, {"date": "2023-04-12", "close": 10.51, "volume": 10746560.0}, {"date": "2023-04-13", "close": 11.39, "volume": 10747660.0}, {"date": "2023-04-14", "close": 11.84, "volume": 8116351.0}, {"date": "2023-04-17", "close": 11.41, "volume": 5664233.0}, {"date": "2023-04-18", "close": 11.64, "volume": 4854487.0}, {"date": "2023-04-19", "close": 11.3, "volume": 4425450.0}, {"date": "2023-04-20", "close": 11.6, "volume": 5223965.0}, {"date": "2023-04-21", "close": 11.74, "volume": 4157830.0}, {"date": "2023-04-24", "close": 11.73, "volume": 7915659.0}, {"date": "2023-04-25", "close": 11.8, "volume": 6473149.0}, {"date": "2023-04-26", "close": 11.72, "volume": 4170210.0}, {"date": "2023-04-27", "close": 11.8, "volume": 3548618.0}, {"date": "2023-04-28", "close": 12.32, "volume": 5119567.0}, {"date": "2023-05-01", "close": 12.44, "volume": 2631550.0}, {"date": "2023-05-02", "close": 12.06, "volume": 3622047.0}, {"date": "2023-05-03", "close": 12.21, "volume": 3021529.0}, {"date": "2023-05-04", "close": 12.68, "volume": 5991897.0}, {"date": "2023-05-05", "close": 13.6, "volume": 7051928.0}, {"date": "2023-05-08", "close": 13.81, "volume": 7330556.0}, {"date": "2023-05-09", "close": 13.46, "volume": 3394706.0}, {"date": "2023-05-10", "close": 13.4, "volume": 5653319.0}, {"date": "2023-05-11", "close": 13.94, "volume": 3782869.0}, {"date": "2023-05-12", "close": 13.81, "volume": 3453065.0}, {"date": "2023-05-15", "close": 14.1, "volume": 4442566.0}, {"date": "2023-05-16", "close": 14.02, "volume": 4809248.0}, {"date": "2023-05-17", "close": 14.5, "volume": 7955776.0}, {"date": "2023-05-18", "close": 13.62, "volume": 13237430.0}, {"date": "2023-05-19", "close": 13.36, "volume": 4885878.0}, {"date": "2023-05-22", "close": 13.79, "volume": 5601655.0}, {"date": "2023-05-23", "close": 13.27, "volume": 4126657.0}, {"date": "2023-05-24", "close": 12.66, "volume": 4594627.0}, {"date": "2023-05-25", "close": 12.97, "volume": 4384500.0}, {"date": "2023-05-26", "close": 12.26, "volume": 7447225.0}, {"date": "2023-05-30", "close": 12.52, "volume": 5152607.0}, {"date": "2023-05-31", "close": 12.53, "volume": 4841788.0}, {"date": "2023-06-01", "close": 13.11, "volume": 6248982.0}, {"date": "2023-06-02", "close": 12.99, "volume": 4146842.0}, {"date": "2023-06-05", "close": 12.77, "volume": 2843339.0}, {"date": "2023-06-06", "close": 13.15, "volume": 3080313.0}, {"date": "2023-06-07", "close": 12.88, "volume": 6853213.0}, {"date": "2023-06-08", "close": 12.78, "volume": 3467304.0}, {"date": "2023-06-09", "close": 12.7, "volume": 2500542.0}, {"date": "2023-06-12", "close": 13.25, "volume": 4786237.0}, {"date": "2023-06-13", "close": 13.54, "volume": 4508073.0}, {"date": "2023-06-14", "close": 13.07, "volume": 8457567.0}, {"date": "2023-06-15", "close": 13.21, "volume": 5138478.0}, {"date": "2023-06-16", "close": 13.52, "volume": 5051442.0}, {"date": "2023-06-20", "close": 14.19, "volume": 7069393.0}, {"date": "2023-06-21", "close": 14.22, "volume": 4700461.0}, {"date": "2023-06-22", "close": 13.57, "volume": 6045522.0}, {"date": "2023-06-23", "close": 13.55, "volume": 7064240.0}, {"date": "2023-06-26", "close": 12.8, "volume": 6091930.0}, {"date": "2023-06-27", "close": 12.81, "volume": 3365670.0}, {"date": "2023-06-28", "close": 12.75, "volume": 3479005.0}, {"date": "2023-06-29", "close": 12.47, "volume": 4190501.0}, {"date": "2023-06-30", "close": 12.74, "volume": 3183849.0}, {"date": "2023-07-03", "close": 12.66, "volume": 2195596.0}, {"date": "2023-07-05", "close": 11.98, "volume": 9572948.0}, {"date": "2023-07-06", "close": 11.33, "volume": 5244158.0}, {"date": "2023-07-07", "close": 11.31, "volume": 4279739.0}, {"date": "2023-07-10", "close": 11.41, "volume": 3760672.0}, {"date": "2023-07-11", "close": 11.39, "volume": 2672673.0}, {"date": "2023-07-12", "close": 12.27, "volume": 6685560.0}, {"date": "2023-07-13", "close": 12.85, "volume": 6244717.0}, {"date": "2023-07-14", "close": 12.17, "volume": 5419449.0}, {"date": "2023-07-17", "close": 12.43, "volume": 3082390.0}, {"date": "2023-07-18", "close": 12.33, "volume": 2546122.0}, {"date": "2023-07-19", "close": 12.17, "volume": 3344096.0}, {"date": "2023-07-20", "close": 12.44, "volume": 2847676.0}, {"date": "2023-07-21", "close": 13.09, "volume": 5486336.0}, {"date": "2023-07-24", "close": 13.41, "volume": 5827556.0}, {"date": "2023-07-25", "close": 13.29, "volume": 4072885.0}, {"date": "2023-07-26", "close": 13.44, "volume": 3011443.0}, {"date": "2023-07-27", "close": 13.26, "volume": 4184310.0}, {"date": "2023-07-28", "close": 13.81, "volume": 4309847.0}, {"date": "2023-07-31", "close": 14.49, "volume": 6923126.0}, {"date": "2023-08-01", "close": 14.65, "volume": 4346350.0}, {"date": "2023-08-02", "close": 13.6, "volume": 6193222.0}, {"date": "2023-08-03", "close": 13.83, "volume": 6266595.0}, {"date": "2023-08-04", "close": 13.49, "volume": 4208610.0}, {"date": "2023-08-07", "close": 14.13, "volume": 3636726.0}, {"date": "2023-08-08", "close": 13.77, "volume": 2948365.0}, {"date": "2023-08-09", "close": 13.63, "volume": 2950677.0}, {"date": "2023-08-10", "close": 13.68, "volume": 5452171.0}, {"date": "2023-08-11", "close": 13.6, "volume": 3751817.0}, {"date": "2023-08-14", "close": 13.43, "volume": 7325647.0}, {"date": "2023-08-15", "close": 13.62, "volume": 5823443.0}, {"date": "2023-08-16", "close": 13.34, "volume": 8555444.0}, {"date": "2023-08-17", "close": 12.33, "volume": 15689320.0}, {"date": "2023-08-18", "close": 12.32, "volume": 6921939.0}, {"date": "2023-08-21", "close": 12.35, "volume": 5469085.0}, {"date": "2023-08-22", "close": 12.31, "volume": 3281279.0}, {"date": "2023-08-23", "close": 12.27, "volume": 3885745.0}, {"date": "2023-08-24", "close": 11.83, "volume": 3945563.0}, {"date": "2023-08-25", "close": 12.19, "volume": 4922637.0}, {"date": "2023-08-28", "close": 12.1, "volume": 4026781.0}, {"date": "2023-08-29", "close": 12.66, "volume": 3547389.0}, {"date": "2023-08-30", "close": 12.25, "volume": 3316946.0}, {"date": "2023-08-31", "close": 12.26, "volume": 3041743.0}, {"date": "2023-09-01", "close": 12.54, "volume": 2925873.0}, {"date": "2023-09-05", "close": 12.28, "volume": 2352398.0}, {"date": "2023-09-06", "close": 11.95, "volume": 2958378.0}, {"date": "2023-09-07", "close": 11.69, "volume": 3016979.0}, {"date": "2023-09-08", "close": 11.49, "volume": 4183850.0}, {"date": "2023-09-11", "close": 11.67, "volume": 3303917.0}, {"date": "2023-09-12", "close": 11.53, "volume": 2356248.0}, {"date": "2023-09-13", "close": 11.58, "volume": 2820925.0}, {"date": "2023-09-14", "close": 11.61, "volume": 2949413.0}, {"date": "2023-09-15", "close": 11.36, "volume": 3887016.0}, {"date": "2023-09-18", "close": 11.39, "volume": 2851365.0}, {"date": "2023-09-19", "close": 10.96, "volume": 3919029.0}, {"date": "2023-09-20", "close": 10.75, "volume": 4449120.0}, {"date": "2023-09-21", "close": 10.4, "volume": 3623420.0}, {"date": "2023-09-22", "close": 10.64, "volume": 4280114.0}, {"date": "2023-09-25", "close": 10.52, "volume": 3732574.0}, {"date": "2023-09-26", "close": 10.32, "volume": 4007778.0}, {"date": "2023-09-27", "close": 10.24, "volume": 3426331.0}, {"date": "2023-09-28", "close": 10.64, "volume": 3121986.0}, {"date": "2023-09-29", "close": 10.67, "volume": 3411200.0}, {"date": "2023-10-02", "close": 10.68, "volume": 3110408.0}, {"date": "2023-10-03", "close": 10.25, "volume": 4149319.0}, {"date": "2023-10-04", "close": 10.5, "volume": 5550093.0}, {"date": "2023-10-05", "close": 10.08, "volume": 4670286.0}, {"date": "2023-10-06", "close": 10.01, "volume": 9508450.0}, {"date": "2023-10-09", "close": 9.91, "volume": 4964858.0}, {"date": "2023-10-10", "close": 10.4, "volume": 6132845.0}, {"date": "2023-10-11", "close": 10.0, "volume": 6067280.0}, {"date": "2023-10-12", "close": 9.61, "volume": 4383445.0}, {"date": "2023-10-13", "close": 9.71, "volume": 4447034.0}, {"date": "2023-10-16", "close": 9.76, "volume": 4291685.0}, {"date": "2023-10-17", "close": 10.04, "volume": 4930155.0}, {"date": "2023-10-18", "close": 10.09, "volume": 5434107.0}, {"date": "2023-10-19", "close": 10.12, "volume": 4255649.0}, {"date": "2023-10-20", "close": 9.95, "volume": 2701993.0}, {"date": "2023-10-23", "close": 10.01, "volume": 3339622.0}, {"date": "2023-10-24", "close": 10.09, "volume": 4522565.0}, {"date": "2023-10-25", "close": 9.82, "volume": 3205305.0}, {"date": "2023-10-26", "close": 9.71, "volume": 3194574.0}, {"date": "2023-10-27", "close": 9.6, "volume": 2349394.0}, {"date": "2023-10-30", "close": 9.73, "volume": 3901910.0}, {"date": "2023-10-31", "close": 9.915, "volume": 3676988.0}, {"date": "2023-11-01", "close": 10.16, "volume": 3775877.0}, {"date": "2023-11-02", "close": 10.4, "volume": 6468949.0}, {"date": "2023-11-03", "close": 10.94, "volume": 6023346.0}, {"date": "2023-11-06", "close": 10.69, "volume": 4056463.0}, {"date": "2023-11-07", "close": 10.6, "volume": 3645443.0}, {"date": "2023-11-08", "close": 10.37, "volume": 4635187.0}, {"date": "2023-11-09", "close": 10.29, "volume": 4898879.0}, {"date": "2023-11-10", "close": 10.72, "volume": 13063220.0}, {"date": "2023-11-13", "close": 12.1, "volume": 20072070.0}, {"date": "2023-11-14", "close": 12.85, "volume": 13796500.0}, {"date": "2023-11-15", "close": 13.56, "volume": 17588050.0}, {"date": "2023-11-16", "close": 13.68, "volume": 11752460.0}, {"date": "2023-11-17", "close": 13.87, "volume": 7455279.0}, {"date": "2023-11-20", "close": 13.91, "volume": 4522261.0}, {"date": "2023-11-21", "close": 13.72, "volume": 3611837.0}, {"date": "2023-11-22", "close": 14.19, "volume": 7307311.0}, {"date": "2023-11-24", "close": 14.5, "volume": 2824176.0}, {"date": "2023-11-27", "close": 14.71, "volume": 6051497.0}, {"date": "2023-11-28", "close": 14.9, "volume": 5092594.0}, {"date": "2023-11-29", "close": 15.31, "volume": 6344095.0}, {"date": "2023-11-30", "close": 15.6, "volume": 6847924.0}, {"date": "2023-12-01", "close": 16.4, "volume": 8106474.0}, {"date": "2023-12-04", "close": 16.43, "volume": 6005830.0}, {"date": "2023-12-05", "close": 16.21, "volume": 5262471.0}, {"date": "2023-12-06", "close": 16.27, "volume": 5164023.0}, {"date": "2023-12-07", "close": 15.95, "volume": 5287593.0}, {"date": "2023-12-08", "close": 15.84, "volume": 4099692.0}, {"date": "2023-12-11", "close": 15.68, "volume": 4824413.0}, {"date": "2023-12-12", "close": 15.91, "volume": 4251669.0}, {"date": "2023-12-13", "close": 16.58, "volume": 4865312.0}, {"date": "2023-12-14", "close": 17.01, "volume": 5787677.0}, {"date": "2023-12-15", "close": 17.08, "volume": 5761575.0}, {"date": "2023-12-18", "close": 17.5, "volume": 4591924.0}, {"date": "2023-12-19", "close": 17.96, "volume": 5070082.0}, {"date": "2023-12-20", "close": 17.41, "volume": 5101616.0}, {"date": "2023-12-21", "close": 17.84, "volume": 3521112.0}, {"date": "2023-12-22", "close": 18.01, "volume": 4225575.0}, {"date": "2023-12-26", "close": 18.16, "volume": 2839101.0}, {"date": "2023-12-27", "close": 18.53, "volume": 4336990.0}, {"date": "2023-12-28", "close": 18.29, "volume": 3169532.0}, {"date": "2023-12-29", "close": 18.03, "volume": 2745935.0}, {"date": "2024-01-02", "close": 17.67, "volume": 3906345.0}, {"date": "2024-01-03", "close": 17.07, "volume": 4176153.0}, {"date": "2024-01-04", "close": 16.62, "volume": 3600345.0}, {"date": "2024-01-05", "close": 17.1, "volume": 4801057.0}, {"date": "2024-01-08", "close": 17.46, "volume": 3642401.0}, {"date": "2024-01-09", "close": 16.67, "volume": 5839067.0}, {"date": "2024-01-10", "close": 17.02, "volume": 5653224.0}, {"date": "2024-01-11", "close": 17.04, "volume": 3722295.0}, {"date": "2024-01-12", "close": 17.11, "volume": 3992600.0}, {"date": "2024-01-16", "close": 17.68, "volume": 11367580.0}, {"date": "2024-01-17", "close": 17.55, "volume": 7254099.0}, {"date": "2024-01-18", "close": 17.38, "volume": 4892691.0}, {"date": "2024-01-19", "close": 17.03, "volume": 7070622.0}, {"date": "2024-01-22", "close": 17.33, "volume": 12460520.0}, {"date": "2024-01-23", "close": 17.08, "volume": 4392312.0}, {"date": "2024-01-24", "close": 17.37, "volume": 3844104.0}, {"date": "2024-01-25", "close": 17.9, "volume": 4289276.0}, {"date": "2024-01-26", "close": 18.1, "volume": 4192628.0}, {"date": "2024-01-29", "close": 18.32, "volume": 5144858.0}, {"date": "2024-01-30", "close": 17.81, "volume": 4138327.0}, {"date": "2024-01-31", "close": 17.19, "volume": 5716140.0}, {"date": "2024-02-01", "close": 17.88, "volume": 5385985.0}, {"date": "2024-02-02", "close": 18.21, "volume": 3864651.0}, {"date": "2024-02-05", "close": 17.62, "volume": 4005856.0}, {"date": "2024-02-06", "close": 17.92, "volume": 4514013.0}, {"date": "2024-02-07", "close": 17.97, "volume": 3660580.0}, {"date": "2024-02-08", "close": 18.16, "volume": 4244386.0}, {"date": "2024-02-09", "close": 18.11, "volume": 10934770.0}, {"date": "2024-02-12", "close": 17.55, "volume": 6079732.0}, {"date": "2024-02-13", "close": 17.02, "volume": 6967947.0}, {"date": "2024-02-14", "close": 17.52, "volume": 3671731.0}, {"date": "2024-02-15", "close": 17.2, "volume": 5270068.0}, {"date": "2024-02-16", "close": 16.5, "volume": 5995862.0}, {"date": "2024-02-20", "close": 16.57, "volume": 3534123.0}, {"date": "2024-02-21", "close": 16.23, "volume": 5293280.0}, {"date": "2024-02-22", "close": 16.5, "volume": 2974533.0}, {"date": "2024-02-23", "close": 16.83, "volume": 5140645.0}, {"date": "2024-02-26", "close": 17.06, "volume": 3264309.0}, {"date": "2024-02-27", "close": 17.37, "volume": 2815052.0}, {"date": "2024-02-28", "close": 17.26, "volume": 2356702.0}, {"date": "2024-02-29", "close": 17.21, "volume": 2904119.0}, {"date": "2024-03-01", "close": 17.12, "volume": 5281212.0}, {"date": "2024-03-04", "close": 16.42, "volume": 4933290.0}, {"date": "2024-03-05", "close": 15.98, "volume": 4942118.0}, {"date": "2024-03-06", "close": 16.39, "volume": 4148493.0}, {"date": "2024-03-07", "close": 16.6, "volume": 3684180.0}, {"date": "2024-03-08", "close": 16.68, "volume": 3536779.0}, {"date": "2024-03-11", "close": 16.96, "volume": 3545874.0}, {"date": "2024-03-12", "close": 17.26, "volume": 3027862.0}, {"date": "2024-03-13", "close": 17.28, "volume": 3820453.0}, {"date": "2024-03-14", "close": 17.35, "volume": 3005641.0}, {"date": "2024-03-15", "close": 17.3, "volume": 5191063.0}, {"date": "2024-03-18", "close": 17.47, "volume": 8910549.0}, {"date": "2024-03-19", "close": 16.27, "volume": 20335910.0}, {"date": "2024-03-20", "close": 16.78, "volume": 6880463.0}, {"date": "2024-03-21", "close": 16.77, "volume": 7099063.0}, {"date": "2024-03-22", "close": 16.3, "volume": 4631714.0}, {"date": "2024-03-25", "close": 15.83, "volume": 3966767.0}, {"date": "2024-03-26", "close": 16.64, "volume": 8179795.0}, {"date": "2024-03-27", "close": 16.72, "volume": 4912613.0}, {"date": "2024-03-28", "close": 16.61, "volume": 4708445.0}, {"date": "2024-04-01", "close": 16.32, "volume": 5674745.0}, {"date": "2024-04-02", "close": 16.24, "volume": 5433644.0}, {"date": "2024-04-03", "close": 16.32, "volume": 3873025.0}, {"date": "2024-04-04", "close": 16.85, "volume": 7905335.0}, {"date": "2024-04-05", "close": 16.83, "volume": 4594642.0}, {"date": "2024-04-08", "close": 17.68, "volume": 6557793.0}, {"date": "2024-04-09", "close": 17.28, "volume": 4661537.0}, {"date": "2024-04-10", "close": 16.53, "volume": 5018301.0}, {"date": "2024-04-11", "close": 16.64, "volume": 3799690.0}, {"date": "2024-04-12", "close": 16.12, "volume": 3480499.0}, {"date": "2024-04-15", "close": 15.67, "volume": 4999418.0}, {"date": "2024-04-16", "close": 15.29, "volume": 4917265.0}, {"date": "2024-04-17", "close": 15.25, "volume": 4043092.0}, {"date": "2024-04-18", "close": 15.26, "volume": 3939469.0}, {"date": "2024-04-19", "close": 15.3, "volume": 7184728.0}, {"date": "2024-04-22", "close": 15.27, "volume": 5304709.0}, {"date": "2024-04-23", "close": 15.78, "volume": 4193566.0}, {"date": "2024-04-24", "close": 15.83, "volume": 4356983.0}, {"date": "2024-04-25", "close": 15.57, "volume": 4721279.0}, {"date": "2024-04-26", "close": 16.35, "volume": 6294173.0}, {"date": "2024-04-29", "close": 16.19, "volume": 2726208.0}, {"date": "2024-04-30", "close": 15.6, "volume": 3448688.0}, {"date": "2024-05-01", "close": 15.74, "volume": 3861062.0}, {"date": "2024-05-02", "close": 16.27, "volume": 3072258.0}, {"date": "2024-05-03", "close": 16.73, "volume": 3397552.0}, {"date": "2024-05-06", "close": 16.8, "volume": 2842300.0}, {"date": "2024-05-07", "close": 16.87, "volume": 3041687.0}, {"date": "2024-05-08", "close": 16.97, "volume": 2618217.0}, {"date": "2024-05-09", "close": 16.7, "volume": 3759795.0}, {"date": "2024-05-10", "close": 16.6, "volume": 2667478.0}, {"date": "2024-05-13", "close": 16.65, "volume": 6179648.0}, {"date": "2024-05-14", "close": 15.3, "volume": 20786170.0}, {"date": "2024-05-15", "close": 14.985, "volume": 6799217.0}, {"date": "2024-05-16", "close": 14.77, "volume": 5135854.0}, {"date": "2024-05-17", "close": 14.63, "volume": 5175379.0}, {"date": "2024-05-20", "close": 14.85, "volume": 5818808.0}, {"date": "2024-05-21", "close": 15.17, "volume": 6521747.0}, {"date": "2024-05-22", "close": 14.36, "volume": 7948439.0}, {"date": "2024-05-23", "close": 14.29, "volume": 6320149.0}, {"date": "2024-05-24", "close": 14.29, "volume": 6770194.0}, {"date": "2024-05-28", "close": 14.32, "volume": 6188867.0}, {"date": "2024-05-29", "close": 13.87, "volume": 4789314.0}, {"date": "2024-05-30", "close": 13.89, "volume": 2536986.0}, {"date": "2024-05-31", "close": 13.84, "volume": 3662700.0}, {"date": "2024-06-03", "close": 13.58, "volume": 4134043.0}, {"date": "2024-06-04", "close": 13.36, "volume": 7735926.0}, {"date": "2024-06-05", "close": 13.22, "volume": 4469153.0}, {"date": "2024-06-06", "close": 13.53, "volume": 5972386.0}, {"date": "2024-06-07", "close": 13.24, "volume": 4258330.0}, {"date": "2024-06-10", "close": 13.13, "volume": 3375764.0}, {"date": "2024-06-11", "close": 12.75, "volume": 7947793.0}, {"date": "2024-06-12", "close": 12.72, "volume": 9114425.0}, {"date": "2024-06-13", "close": 12.39, "volume": 5820719.0}, {"date": "2024-06-14", "close": 12.14, "volume": 4991836.0}, {"date": "2024-06-17", "close": 11.94, "volume": 4453659.0}, {"date": "2024-06-18", "close": 11.72, "volume": 6267604.0}, {"date": "2024-06-20", "close": 11.95, "volume": 9308766.0}, {"date": "2024-06-21", "close": 11.72, "volume": 6764541.0}, {"date": "2024-06-24", "close": 11.81, "volume": 5852192.0}, {"date": "2024-06-25", "close": 11.94, "volume": 6161489.0}, {"date": "2024-06-26", "close": 11.8, "volume": 5117992.0}, {"date": "2024-06-27", "close": 12.07, "volume": 4390770.0}, {"date": "2024-06-28", "close": 11.99, "volume": 6765390.0}, {"date": "2024-07-01", "close": 11.73, "volume": 4513497.0}, {"date": "2024-07-02", "close": 11.79, "volume": 2343084.0}, {"date": "2024-07-03", "close": 12.11, "volume": 2271520.0}, {"date": "2024-07-05", "close": 12.34, "volume": 4206196.0}, {"date": "2024-07-08", "close": 13.03, "volume": 5514389.0}, {"date": "2024-07-09", "close": 13.21, "volume": 4787541.0}, {"date": "2024-07-10", "close": 13.21, "volume": 4022899.0}, {"date": "2024-07-11", "close": 13.42, "volume": 4872328.0}, {"date": "2024-07-12", "close": 13.47, "volume": 5028908.0}, {"date": "2024-07-15", "close": 13.41, "volume": 4096753.0}, {"date": "2024-07-16", "close": 13.66, "volume": 3292288.0}, {"date": "2024-07-17", "close": 13.62, "volume": 4402640.0}, {"date": "2024-07-18", "close": 12.91, "volume": 5400422.0}, {"date": "2024-07-19", "close": 12.95, "volume": 5883975.0}, {"date": "2024-07-22", "close": 13.43, "volume": 5518564.0}, {"date": "2024-07-23", "close": 13.58, "volume": 4922209.0}, {"date": "2024-07-24", "close": 13.17, "volume": 4865850.0}, {"date": "2024-07-25", "close": 13.34, "volume": 5316164.0}, {"date": "2024-07-26", "close": 13.5, "volume": 4746073.0}, {"date": "2024-07-29", "close": 13.41, "volume": 3963158.0}, {"date": "2024-07-30", "close": 13.03, "volume": 5060307.0}, {"date": "2024-07-31", "close": 13.12, "volume": 3924852.0}, {"date": "2024-08-01", "close": 12.75, "volume": 5262407.0}, {"date": "2024-08-02", "close": 12.48, "volume": 6319676.0}, {"date": "2024-08-05", "close": 12.22, "volume": 6696005.0}, {"date": "2024-08-06", "close": 12.11, "volume": 5292957.0}, {"date": "2024-08-07", "close": 12.18, "volume": 3589286.0}, {"date": "2024-08-08", "close": 12.71, "volume": 3718013.0}, {"date": "2024-08-09", "close": 13.19, "volume": 6384912.0}, {"date": "2024-08-12", "close": 12.86, "volume": 3766761.0}, {"date": "2024-08-13", "close": 13.2, "volume": 4959649.0}, {"date": "2024-08-14", "close": 13.35, "volume": 7038889.0}, {"date": "2024-08-15", "close": 14.06, "volume": 13209180.0}, {"date": "2024-08-16", "close": 14.44, "volume": 8106132.0}, {"date": "2024-08-19", "close": 14.87, "volume": 6169373.0}, {"date": "2024-08-20", "close": 14.82, "volume": 4161950.0}, {"date": "2024-08-21", "close": 14.23, "volume": 7840756.0}, {"date": "2024-08-22", "close": 13.8, "volume": 4841052.0}, {"date": "2024-08-23", "close": 13.94, "volume": 3644518.0}, {"date": "2024-08-26", "close": 13.7, "volume": 3574780.0}, {"date": "2024-08-27", "close": 13.48, "volume": 3209809.0}, {"date": "2024-08-28", "close": 13.02, "volume": 5126129.0}, {"date": "2024-08-29", "close": 13.19, "volume": 7531373.0}, {"date": "2024-08-30", "close": 13.26, "volume": 39905890.0}, {"date": "2024-09-03", "close": 13.11, "volume": 8484753.0}, {"date": "2024-09-04", "close": 12.61, "volume": 5160989.0}, {"date": "2024-09-05", "close": 11.8, "volume": 10898270.0}, {"date": "2024-09-06", "close": 11.33, "volume": 5187563.0}, {"date": "2024-09-09", "close": 11.18, "volume": 3604341.0}, {"date": "2024-09-10", "close": 11.29, "volume": 3069959.0}, {"date": "2024-09-11", "close": 11.92, "volume": 4985396.0}, {"date": "2024-09-12", "close": 11.9, "volume": 4317516.0}, {"date": "2024-09-13", "close": 12.24, "volume": 5376652.0}, {"date": "2024-09-16", "close": 12.39, "volume": 2625812.0}, {"date": "2024-09-17", "close": 12.31, "volume": 2820096.0}, {"date": "2024-09-18", "close": 12.29, "volume": 2927560.0}, {"date": "2024-09-19", "close": 12.35, "volume": 2289280.0}, {"date": "2024-09-20", "close": 11.3, "volume": 8161711.0}, {"date": "2024-09-23", "close": 11.11, "volume": 3760134.0}, {"date": "2024-09-24", "close": 11.21, "volume": 3496957.0}, {"date": "2024-09-25", "close": 10.89, "volume": 3505189.0}, {"date": "2024-09-26", "close": 11.11, "volume": 6957518.0}, {"date": "2024-09-27", "close": 11.47, "volume": 4890146.0}, {"date": "2024-09-30", "close": 11.26, "volume": 3748611.0}, {"date": "2024-10-01", "close": 11.1, "volume": 3857087.0}, {"date": "2024-10-02", "close": 11.08, "volume": 3272312.0}, {"date": "2024-10-03", "close": 10.98, "volume": 3023940.0}, {"date": "2024-10-04", "close": 11.33, "volume": 2494194.0}, {"date": "2024-10-07", "close": 11.17, "volume": 1950956.0}, {"date": "2024-10-08", "close": 11.14, "volume": 1467993.0}, {"date": "2024-10-09", "close": 10.85, "volume": 3060428.0}, {"date": "2024-10-10", "close": 10.97, "volume": 2816222.0}, {"date": "2024-10-11", "close": 10.95, "volume": 3505186.0}, {"date": "2024-10-14", "close": 11.23, "volume": 2546410.0}, {"date": "2024-10-15", "close": 10.96, "volume": 2301337.0}, {"date": "2024-10-16", "close": 10.92, "volume": 3033156.0}, {"date": "2024-10-17", "close": 10.97, "volume": 1727774.0}, {"date": "2024-10-18", "close": 11.02, "volume": 1949698.0}, {"date": "2024-10-21", "close": 11.02, "volume": 2531069.0}, {"date": "2024-10-22", "close": 11.12, "volume": 1613417.0}, {"date": "2024-10-23", "close": 11.16, "volume": 1808729.0}, {"date": "2024-10-24", "close": 11.3, "volume": 2229906.0}, {"date": "2024-10-25", "close": 11.46, "volume": 3857106.0}, {"date": "2024-10-28", "close": 11.59, "volume": 2751633.0}, {"date": "2024-10-29", "close": 11.51, "volume": 2298826.0}, {"date": "2024-10-30", "close": 11.27, "volume": 2791448.0}, {"date": "2024-10-31", "close": 11.1, "volume": 1781951.0}, {"date": "2024-11-01", "close": 11.08, "volume": 4799886.0}, {"date": "2024-11-04", "close": 11.34, "volume": 3287896.0}, {"date": "2024-11-05", "close": 11.03, "volume": 5184195.0}, {"date": "2024-11-06", "close": 11.51, "volume": 6267082.0}, {"date": "2024-11-07", "close": 11.35, "volume": 4365988.0}, {"date": "2024-11-08", "close": 11.3, "volume": 3124517.0}, {"date": "2024-11-11", "close": 11.56, "volume": 3201992.0}, {"date": "2024-11-12", "close": 11.59, "volume": 6577905.0}, {"date": "2024-11-13", "close": 10.48, "volume": 12426280.0}, {"date": "2024-11-14", "close": 9.87, "volume": 10602910.0}, {"date": "2024-11-15", "close": 9.76, "volume": 4997782.0}, {"date": "2024-11-18", "close": 9.67, "volume": 4214662.0}, {"date": "2024-11-19", "close": 9.28, "volume": 8091013.0}, {"date": "2024-11-20", "close": 9.11, "volume": 4343184.0}, {"date": "2024-11-21", "close": 9.27, "volume": 4929658.0}, {"date": "2024-11-22", "close": 10.26, "volume": 11021470.0}, {"date": "2024-11-25", "close": 10.9, "volume": 12063690.0}, {"date": "2024-11-26", "close": 10.7, "volume": 6651002.0}, {"date": "2024-11-27", "close": 10.41, "volume": 7537852.0}, {"date": "2024-11-29", "close": 9.48, "volume": 8868546.0}, {"date": "2024-12-02", "close": 9.73, "volume": 9432544.0}, {"date": "2024-12-03", "close": 9.46, "volume": 6472169.0}, {"date": "2024-12-04", "close": 9.53, "volume": 5320900.0}, {"date": "2024-12-05", "close": 9.39, "volume": 6105934.0}, {"date": "2024-12-06", "close": 9.16, "volume": 7019767.0}, {"date": "2024-12-09", "close": 9.18, "volume": 7516609.0}, {"date": "2024-12-10", "close": 9.05, "volume": 5477086.0}, {"date": "2024-12-11", "close": 9.13, "volume": 5926219.0}, {"date": "2024-12-12", "close": 8.97, "volume": 5549212.0}, {"date": "2024-12-13", "close": 9.02, "volume": 3699136.0}, {"date": "2024-12-16", "close": 8.71, "volume": 5788310.0}, {"date": "2024-12-17", "close": 8.71, "volume": 6792778.0}, {"date": "2024-12-18", "close": 8.04, "volume": 10096840.0}, {"date": "2024-12-19", "close": 8.0, "volume": 6657487.0}, {"date": "2024-12-20", "close": 8.2, "volume": 7948539.0}, {"date": "2024-12-23", "close": 8.09, "volume": 5682932.0}, {"date": "2024-12-24", "close": 8.08, "volume": 1995702.0}, {"date": "2024-12-26", "close": 8.26, "volume": 3907874.0}, {"date": "2024-12-27", "close": 8.19, "volume": 3082826.0}, {"date": "2024-12-30", "close": 7.88, "volume": 5523008.0}, {"date": "2024-12-31", "close": 7.97, "volume": 3937973.0}, {"date": "2025-01-02", "close": 8.1, "volume": 4769689.0}, {"date": "2025-01-03", "close": 8.03, "volume": 3177004.0}, {"date": "2025-01-06", "close": 8.19, "volume": 5691795.0}, {"date": "2025-01-07", "close": 8.3, "volume": 3918282.0}, {"date": "2025-01-08", "close": 7.97, "volume": 5775948.0}, {"date": "2025-01-10", "close": 7.85, "volume": 7319868.0}, {"date": "2025-01-13", "close": 8.14, "volume": 4637677.0}, {"date": "2025-01-14", "close": 8.23, "volume": 4384207.0}, {"date": "2025-01-15", "close": 8.74, "volume": 5714279.0}, {"date": "2025-01-16", "close": 8.42, "volume": 6052212.0}, {"date": "2025-01-17", "close": 8.56, "volume": 5070200.0}, {"date": "2025-01-21", "close": 8.44, "volume": 4591249.0}, {"date": "2025-01-22", "close": 8.58, "volume": 4926971.0}, {"date": "2025-01-23", "close": 8.56, "volume": 5392056.0}, {"date": "2025-01-24", "close": 8.69, "volume": 5423362.0}, {"date": "2025-01-27", "close": 8.91, "volume": 4977039.0}, {"date": "2025-01-28", "close": 8.84, "volume": 3276633.0}, {"date": "2025-01-29", "close": 8.87, "volume": 4773318.0}, {"date": "2025-01-30", "close": 9.51, "volume": 8777525.0}, {"date": "2025-01-31", "close": 9.17, "volume": 4489667.0}, {"date": "2025-02-03", "close": 8.89, "volume": 6471690.0}, {"date": "2025-02-04", "close": 9.39, "volume": 5940682.0}, {"date": "2025-02-05", "close": 9.34, "volume": 4502940.0}, {"date": "2025-02-06", "close": 9.22, "volume": 2253548.0}, {"date": "2025-02-07", "close": 9.14, "volume": 4454012.0}, {"date": "2025-02-10", "close": 9.45, "volume": 3282383.0}, {"date": "2025-02-11", "close": 9.57, "volume": 3728414.0}, {"date": "2025-02-12", "close": 9.23, "volume": 11571800.0}, {"date": "2025-02-13", "close": 9.37, "volume": 4297072.0}, {"date": "2025-02-14", "close": 9.78, "volume": 8823983.0}, {"date": "2025-02-18", "close": 10.1, "volume": 7975720.0}, {"date": "2025-02-19", "close": 10.07, "volume": 7278417.0}, {"date": "2025-02-20", "close": 10.13, "volume": 4138797.0}, {"date": "2025-02-21", "close": 9.91, "volume": 8337473.0}, {"date": "2025-02-24", "close": 9.66, "volume": 6471098.0}, {"date": "2025-02-25", "close": 9.66, "volume": 6456632.0}, {"date": "2025-02-26", "close": 9.48, "volume": 8298123.0}, {"date": "2025-02-27", "close": 9.41, "volume": 5561236.0}, {"date": "2025-02-28", "close": 9.25, "volume": 41072650.0}, {"date": "2025-03-03", "close": 9.14, "volume": 6213363.0}, {"date": "2025-03-04", "close": 9.13, "volume": 6805373.0}, {"date": "2025-03-05", "close": 9.28, "volume": 4557523.0}, {"date": "2025-03-06", "close": 9.51, "volume": 4871192.0}, {"date": "2025-03-07", "close": 9.71, "volume": 5582468.0}, {"date": "2025-03-10", "close": 9.26, "volume": 4574019.0}, {"date": "2025-03-11", "close": 9.18, "volume": 3626841.0}, {"date": "2025-03-12", "close": 9.13, "volume": 4463123.0}, {"date": "2025-03-13", "close": 9.22, "volume": 3589426.0}, {"date": "2025-03-14", "close": 9.72, "volume": 4504154.0}, {"date": "2025-03-17", "close": 10.19, "volume": 4688747.0}, {"date": "2025-03-18", "close": 9.85, "volume": 6317976.0}, {"date": "2025-03-19", "close": 11.38, "volume": 21666910.0}, {"date": "2025-03-20", "close": 11.18, "volume": 8166771.0}, {"date": "2025-03-21", "close": 11.1, "volume": 9174052.0}, {"date": "2025-03-24", "close": 11.32, "volume": 8493540.0}, {"date": "2025-03-25", "close": 11.45, "volume": 6699725.0}, {"date": "2025-03-26", "close": 11.39, "volume": 5495477.0}, {"date": "2025-03-27", "close": 11.45, "volume": 3577842.0}, {"date": "2025-03-28", "close": 10.99, "volume": 5651217.0}, {"date": "2025-03-31", "close": 10.48, "volume": 6738742.0}, {"date": "2025-04-01", "close": 10.57, "volume": 3796836.0}, {"date": "2025-04-02", "close": 10.73, "volume": 4274283.0}, {"date": "2025-04-03", "close": 11.39, "volume": 10848400.0}, {"date": "2025-04-04", "close": 10.58, "volume": 8853428.0}, {"date": "2025-04-07", "close": 10.62, "volume": 8122954.0}, {"date": "2025-04-08", "close": 10.43, "volume": 7513346.0}, {"date": "2025-04-09", "close": 11.08, "volume": 8021400.0}, {"date": "2025-04-10", "close": 10.98, "volume": 8434013.0}, {"date": "2025-04-11", "close": 11.53, "volume": 6674623.0}, {"date": "2025-04-14", "close": 11.76, "volume": 7728242.0}, {"date": "2025-04-15", "close": 11.95, "volume": 6737488.0}, {"date": "2025-04-16", "close": 11.83, "volume": 4774712.0}, {"date": "2025-04-17", "close": 12.26, "volume": 5130759.0}, {"date": "2025-04-21", "close": 12.06, "volume": 2698730.0}, {"date": "2025-04-22", "close": 13.12, "volume": 7835698.0}, {"date": "2025-04-23", "close": 13.03, "volume": 6154065.0}, {"date": "2025-04-24", "close": 13.43, "volume": 6474759.0}, {"date": "2025-04-25", "close": 13.75, "volume": 5461369.0}, {"date": "2025-04-28", "close": 14.23, "volume": 7009019.0}, {"date": "2025-04-29", "close": 14.08, "volume": 4591503.0}, {"date": "2025-04-30", "close": 14.06, "volume": 4933860.0}, {"date": "2025-05-01", "close": 13.89, "volume": 2612261.0}, {"date": "2025-05-02", "close": 13.77, "volume": 3363198.0}, {"date": "2025-05-05", "close": 13.34, "volume": 4980287.0}, {"date": "2025-05-06", "close": 13.3, "volume": 3171671.0}, {"date": "2025-05-07", "close": 13.23, "volume": 3122324.0}, {"date": "2025-05-08", "close": 13.81, "volume": 6250170.0}, {"date": "2025-05-09", "close": 13.65, "volume": 10536580.0}, {"date": "2025-05-12", "close": 13.42, "volume": 8063451.0}, {"date": "2025-05-13", "close": 13.89, "volume": 7624872.0}, {"date": "2025-05-14", "close": 13.99, "volume": 9171692.0}, {"date": "2025-05-15", "close": 13.28, "volume": 6238020.0}, {"date": "2025-05-16", "close": 13.36, "volume": 5281468.0}, {"date": "2025-05-19", "close": 13.42, "volume": 4666422.0}, {"date": "2025-05-20", "close": 13.36, "volume": 3953998.0}, {"date": "2025-05-21", "close": 12.91, "volume": 6242317.0}, {"date": "2025-05-22", "close": 13.52, "volume": 7182957.0}, {"date": "2025-05-23", "close": 13.28, "volume": 5161876.0}, {"date": "2025-05-27", "close": 13.44, "volume": 6546333.0}, {"date": "2025-05-28", "close": 13.34, "volume": 3414495.0}, {"date": "2025-05-29", "close": 13.4, "volume": 4780022.0}, {"date": "2025-05-30", "close": 13.65, "volume": 8030068.0}, {"date": "2025-06-02", "close": 14.14, "volume": 8378600.0}, {"date": "2025-06-03", "close": 14.16, "volume": 7643521.0}, {"date": "2025-06-04", "close": 13.83, "volume": 8897813.0}, {"date": "2025-06-05", "close": 13.82, "volume": 4080618.0}, {"date": "2025-06-06", "close": 13.53, "volume": 9856243.0}, {"date": "2025-06-09", "close": 13.25, "volume": 5804686.0}, {"date": "2025-06-10", "close": 13.87, "volume": 6092418.0}, {"date": "2025-06-11", "close": 14.35, "volume": 5177895.0}, {"date": "2025-06-12", "close": 13.94, "volume": 13150740.0}, {"date": "2025-06-13", "close": 13.76, "volume": 5043340.0}, {"date": "2025-06-16", "close": 15.09, "volume": 6914353.0}, {"date": "2025-06-17", "close": 14.98, "volume": 4583566.0}, {"date": "2025-06-18", "close": 14.86, "volume": 2966324.0}, {"date": "2025-06-20", "close": 14.52, "volume": 4769955.0}, {"date": "2025-06-23", "close": 14.96, "volume": 3587180.0}, {"date": "2025-06-24", "close": 15.77, "volume": 4923766.0}, {"date": "2025-06-25", "close": 15.36, "volume": 4668232.0}, {"date": "2025-06-26", "close": 14.95, "volume": 5129058.0}, {"date": "2025-06-27", "close": 15.36, "volume": 14193530.0}, {"date": "2025-06-30", "close": 16.04, "volume": 5793003.0}, {"date": "2025-07-01", "close": 16.14, "volume": 5193865.0}, {"date": "2025-07-02", "close": 16.0, "volume": 5861335.0}, {"date": "2025-07-03", "close": 16.18, "volume": 2086540.0}, {"date": "2025-07-07", "close": 16.01, "volume": 4352682.0}, {"date": "2025-07-08", "close": 16.31, "volume": 5693430.0}, {"date": "2025-07-09", "close": 16.63, "volume": 5559930.0}, {"date": "2025-07-10", "close": 16.02, "volume": 4828530.0}, {"date": "2025-07-11", "close": 15.47, "volume": 5216806.0}, {"date": "2025-07-14", "close": 15.17, "volume": 3352018.0}, {"date": "2025-07-15", "close": 14.87, "volume": 3190217.0}, {"date": "2025-07-16", "close": 14.98, "volume": 4597890.0}, {"date": "2025-07-17", "close": 14.91, "volume": 4805846.0}, {"date": "2025-07-18", "close": 13.67, "volume": 7409383.0}, {"date": "2025-07-21", "close": 13.47, "volume": 5918813.0}, {"date": "2025-07-22", "close": 14.02, "volume": 8420434.0}, {"date": "2025-07-23", "close": 14.07, "volume": 5017009.0}, {"date": "2025-07-24", "close": 13.34, "volume": 5204161.0}, {"date": "2025-07-25", "close": 13.38, "volume": 3189857.0}, {"date": "2025-07-28", "close": 13.19, "volume": 2649786.0}, {"date": "2025-07-29", "close": 13.125, "volume": 2729148.0}, {"date": "2025-07-30", "close": 12.95, "volume": 4640545.0}, {"date": "2025-07-31", "close": 12.78, "volume": 4022303.0}, {"date": "2025-08-01", "close": 12.57, "volume": 2838214.0}, {"date": "2025-08-04", "close": 12.77, "volume": 3262540.0}, {"date": "2025-08-05", "close": 12.84, "volume": 3446845.0}, {"date": "2025-08-06", "close": 13.41, "volume": 6570128.0}, {"date": "2025-08-07", "close": 13.5, "volume": 7685258.0}, {"date": "2025-08-08", "close": 14.44, "volume": 11703570.0}, {"date": "2025-08-11", "close": 14.3, "volume": 5048053.0}, {"date": "2025-08-12", "close": 15.19, "volume": 5522632.0}, {"date": "2025-08-13", "close": 15.7, "volume": 4926724.0}, {"date": "2025-08-14", "close": 15.32, "volume": 5505670.0}, {"date": "2025-08-15", "close": 15.58, "volume": 4767647.0}, {"date": "2025-08-18", "close": 15.44, "volume": 4117354.0}, {"date": "2025-08-19", "close": 14.93, "volume": 5646184.0}, {"date": "2025-08-20", "close": 14.81, "volume": 4591994.0}, {"date": "2025-08-21", "close": 14.83, "volume": 4551914.0}, {"date": "2025-08-22", "close": 15.35, "volume": 4191654.0}, {"date": "2025-08-25", "close": 15.42, "volume": 4606852.0}, {"date": "2025-08-26", "close": 15.67, "volume": 3374962.0}, {"date": "2025-08-27", "close": 15.92, "volume": 2707765.0}, {"date": "2025-08-28", "close": 16.6, "volume": 6581589.0}, {"date": "2025-08-29", "close": 16.47, "volume": 3497327.0}, {"date": "2025-09-02", "close": 16.28, "volume": 3914472.0}, {"date": "2025-09-03", "close": 16.38, "volume": 2694935.0}, {"date": "2025-09-04", "close": 16.51, "volume": 3170885.0}, {"date": "2025-09-05", "close": 17.3, "volume": 5292492.0}, {"date": "2025-09-08", "close": 17.26, "volume": 4978491.0}, {"date": "2025-09-09", "close": 17.85, "volume": 8466490.0}, {"date": "2025-09-10", "close": 17.62, "volume": 4000673.0}, {"date": "2025-09-11", "close": 18.12, "volume": 4036676.0}, {"date": "2025-09-12", "close": 18.29, "volume": 4049007.0}, {"date": "2025-09-15", "close": 18.65, "volume": 5652005.0}, {"date": "2025-09-16", "close": 18.83, "volume": 6294186.0}, {"date": "2025-09-17", "close": 19.02, "volume": 4745047.0}, {"date": "2025-09-18", "close": 19.18, "volume": 8270240.0}, {"date": "2025-09-19", "close": 19.4, "volume": 6755425.0}, {"date": "2025-09-22", "close": 19.18, "volume": 6557068.0}, {"date": "2025-09-23", "close": 19.15, "volume": 5433404.0}, {"date": "2025-09-24", "close": 18.77, "volume": 4554071.0}, {"date": "2025-09-25", "close": 18.57, "volume": 3870781.0}, {"date": "2025-09-26", "close": 18.72, "volume": 5684226.0}, {"date": "2025-09-29", "close": 19.46, "volume": 4639436.0}, {"date": "2025-09-30", "close": 18.91, "volume": 7271400.0}, {"date": "2025-10-01", "close": 18.19, "volume": 7286863.0}, {"date": "2025-10-02", "close": 18.2, "volume": 5851080.0}, {"date": "2025-10-03", "close": 17.97, "volume": 3066892.0}, {"date": "2025-10-06", "close": 17.88, "volume": 3393545.0}, {"date": "2025-10-07", "close": 17.7, "volume": 6390172.0}, {"date": "2025-10-08", "close": 18.16, "volume": 3189099.0}, {"date": "2025-10-09", "close": 17.9, "volume": 3479933.0}, {"date": "2025-10-10", "close": 17.24, "volume": 4730402.0}, {"date": "2025-10-13", "close": 17.03, "volume": 4669989.0}, {"date": "2025-10-14", "close": 17.0, "volume": 3091918.0}, {"date": "2025-10-15", "close": 17.97, "volume": 4150713.0}, {"date": "2025-10-16", "close": 17.66, "volume": 2881872.0}, {"date": "2025-10-17", "close": 17.86, "volume": 2649670.0}, {"date": "2025-10-20", "close": 18.655, "volume": 3484761.0}, {"date": "2025-10-21", "close": 18.27, "volume": 2076692.0}, {"date": "2025-10-22", "close": 18.18, "volume": 3535804.0}, {"date": "2025-10-23", "close": 18.88, "volume": 5914305.0}, {"date": "2025-10-24", "close": 19.0, "volume": 3197738.0}, {"date": "2025-10-27", "close": 19.39, "volume": 4326657.0}, {"date": "2025-10-28", "close": 19.25, "volume": 2454929.0}, {"date": "2025-10-29", "close": 19.06, "volume": 4103895.0}, {"date": "2025-10-30", "close": 18.69, "volume": 2932332.0}, {"date": "2025-10-31", "close": 19.01, "volume": 3979584.0}, {"date": "2025-11-03", "close": 19.02, "volume": 4121579.0}, {"date": "2025-11-04", "close": 18.82, "volume": 3969352.0}, {"date": "2025-11-05", "close": 19.04, "volume": 5348578.0}, {"date": "2025-11-06", "close": 18.87, "volume": 6907727.0}, {"date": "2025-11-07", "close": 16.83, "volume": 18616540.0}, {"date": "2025-11-10", "close": 17.14, "volume": 5762687.0}, {"date": "2025-11-11", "close": 17.68, "volume": 7704748.0}, {"date": "2025-11-12", "close": 17.55, "volume": 4840366.0}, {"date": "2025-11-13", "close": 16.87, "volume": 10171490.0}, {"date": "2025-11-14", "close": 16.77, "volume": 4611557.0}, {"date": "2025-11-17", "close": 16.15, "volume": 5850965.0}, {"date": "2025-11-18", "close": 16.0, "volume": 6818062.0}, {"date": "2025-11-19", "close": 15.81, "volume": 6553384.0}, {"date": "2025-11-20", "close": 14.68, "volume": 10788760.0}, {"date": "2025-11-21", "close": 14.97, "volume": 8447129.0}, {"date": "2025-11-24", "close": 15.08, "volume": 44620790.0}, {"date": "2025-11-25", "close": 15.51, "volume": 6936944.0}, {"date": "2025-11-26", "close": 15.93, "volume": 4859198.0}, {"date": "2025-11-28", "close": 16.85, "volume": 6425058.0}, {"date": "2025-12-01", "close": 16.76, "volume": 4455326.0}, {"date": "2025-12-02", "close": 17.44, "volume": 7530670.0}, {"date": "2025-12-03", "close": 15.74, "volume": 10226110.0}, {"date": "2025-12-04", "close": 15.73, "volume": 16820460.0}, {"date": "2025-12-05", "close": 14.68, "volume": 14476300.0}, {"date": "2025-12-08", "close": 14.88, "volume": 5961809.0}, {"date": "2025-12-09", "close": 14.62, "volume": 5729218.0}, {"date": "2025-12-10", "close": 14.87, "volume": 4357304.0}, {"date": "2025-12-11", "close": 15.23, "volume": 4784524.0}, {"date": "2025-12-12", "close": 15.51, "volume": 6625781.0}, {"date": "2025-12-15", "close": 15.29, "volume": 6002696.0}, {"date": "2025-12-16", "close": 14.67, "volume": 6799958.0}, {"date": "2025-12-17", "close": 14.4, "volume": 8743840.0}, {"date": "2025-12-18", "close": 14.43, "volume": 4153012.0}, {"date": "2025-12-19", "close": 14.3, "volume": 5859274.0}, {"date": "2025-12-22", "close": 14.14, "volume": 3961968.0}, {"date": "2025-12-23", "close": 14.73, "volume": 5844066.0}, {"date": "2025-12-24", "close": 14.67, "volume": 1537147.0}, {"date": "2025-12-26", "close": 14.83, "volume": 2649325.0}, {"date": "2025-12-29", "close": 14.84, "volume": 2993513.0}, {"date": "2025-12-30", "close": 15.06, "volume": 2599115.0}, {"date": "2025-12-31", "close": 14.79, "volume": 1963749.0}, {"date": "2026-01-02", "close": 14.69, "volume": 2395983.0}, {"date": "2026-01-05", "close": 15.17, "volume": 3081570.0}, {"date": "2026-01-06", "close": 15.11, "volume": 4873257.0}, {"date": "2026-01-07", "close": 14.07, "volume": 12511740.0}, {"date": "2026-01-08", "close": 14.63, "volume": 8772627.0}, {"date": "2026-01-09", "close": 14.89, "volume": 5288930.0}, {"date": "2026-01-12", "close": 14.93, "volume": 2419548.0}, {"date": "2026-01-13", "close": 14.5, "volume": 3817817.0}, {"date": "2026-01-14", "close": 14.4, "volume": 4832145.0}, {"date": "2026-01-15", "close": 14.8, "volume": 4819980.0}, {"date": "2026-01-16", "close": 14.49, "volume": 2984789.0}, {"date": "2026-01-20", "close": 14.54, "volume": 4603845.0}, {"date": "2026-01-21", "close": 14.92, "volume": 4667806.0}, {"date": "2026-01-22", "close": 16.085, "volume": 9303560.0}, {"date": "2026-01-23", "close": 15.99, "volume": 4412445.0}, {"date": "2026-01-26", "close": 16.28, "volume": 3854340.0}, {"date": "2026-01-27", "close": 16.59, "volume": 5078243.0}, {"date": "2026-01-28", "close": 16.99, "volume": 5657328.0}, {"date": "2026-01-29", "close": 16.72, "volume": 7972290.0}, {"date": "2026-01-30", "close": 16.14, "volume": 8764514.0}, {"date": "2026-02-02", "close": 16.935, "volume": 5207047.0}, {"date": "2026-02-03", "close": 16.75, "volume": 7068614.0}, {"date": "2026-02-04", "close": 16.33, "volume": 5248108.0}, {"date": "2026-02-05", "close": 16.19, "volume": 5602518.0}, {"date": "2026-02-06", "close": 17.08, "volume": 4593124.0}, {"date": "2026-02-09", "close": 17.99, "volume": 6853774.0}, {"date": "2026-02-10", "close": 17.82, "volume": 4473113.0}, {"date": "2026-02-11", "close": 17.67, "volume": 7258448.0}, {"date": "2026-02-12", "close": 16.75, "volume": 4724479.0}, {"date": "2026-02-13", "close": 16.86, "volume": 4793113.0}, {"date": "2026-02-17", "close": 16.46, "volume": 4543925.0}, {"date": "2026-02-18", "close": 16.45, "volume": 3549461.0}, {"date": "2026-02-19", "close": 16.99, "volume": 2900315.0}, {"date": "2026-02-20", "close": 17.73, "volume": 4489582.0}, {"date": "2026-02-23", "close": 16.66, "volume": 4300417.0}, {"date": "2026-02-24", "close": 17.08, "volume": 4413920.0}, {"date": "2026-02-25", "close": 16.87, "volume": 2930403.0}, {"date": "2026-02-26", "close": 16.76, "volume": 4107371.0}, {"date": "2026-02-27", "close": 16.8, "volume": 5023558.0}, {"date": "2026-03-02", "close": 17.03, "volume": 8168628.0}, {"date": "2026-03-03", "close": 13.73, "volume": 22118930.0}, {"date": "2026-03-04", "close": 14.29, "volume": 9195892.0}, {"date": "2026-03-05", "close": 13.79, "volume": 7203896.0}, {"date": "2026-03-06", "close": 13.72, "volume": 5593173.0}, {"date": "2026-03-09", "close": 13.87, "volume": 5550684.0}, {"date": "2026-03-10", "close": 14.09, "volume": 4609830.0}, {"date": "2026-03-11", "close": 14.55, "volume": 5166148.0}, {"date": "2026-03-12", "close": 13.84, "volume": 7033953.0}, {"date": "2026-03-13", "close": 13.81, "volume": 5267496.0}, {"date": "2026-03-16", "close": 14.01, "volume": 3660157.0}, {"date": "2026-03-17", "close": 13.9, "volume": 2297118.0}, {"date": "2026-03-18", "close": 13.89, "volume": 3044077.0}, {"date": "2026-03-19", "close": 13.84, "volume": 4652828.0}, {"date": "2026-03-20", "close": 13.35, "volume": 6502840.0}, {"date": "2026-03-23", "close": 14.06, "volume": 3609256.0}, {"date": "2026-03-24", "close": 13.98, "volume": 2171633.0}, {"date": "2026-03-25", "close": 14.36, "volume": 2899834.0}, {"date": "2026-03-26", "close": 14.0, "volume": 3947891.0}, {"date": "2026-03-27", "close": 13.46, "volume": 7068803.0}, {"date": "2026-03-30", "close": 13.59, "volume": 8432146.0}, {"date": "2026-03-31", "close": 14.12, "volume": 4624017.0}, {"date": "2026-04-01", "close": 14.36, "volume": 3004545.0}, {"date": "2026-04-02", "close": 13.95, "volume": 2421267.0}, {"date": "2026-04-06", "close": 14.27, "volume": 2584762.0}, {"date": "2026-04-07", "close": 13.82, "volume": 3389228.0}, {"date": "2026-04-08", "close": 14.06, "volume": 3433426.0}, {"date": "2026-04-09", "close": 14.04, "volume": 3981129.0}, {"date": "2026-04-10", "close": 14.06, "volume": 4143222.0}, {"date": "2026-04-13", "close": 14.78, "volume": 5744653.0}, {"date": "2026-04-14", "close": 14.61, "volume": 5008152.0}, {"date": "2026-04-15", "close": 14.92, "volume": 10370900.0}, {"date": "2026-04-16", "close": 15.29, "volume": 5557723.0}, {"date": "2026-04-17", "close": 15.1, "volume": 6432812.0}, {"date": "2026-04-20", "close": 15.4, "volume": 5264461.0}, {"date": "2026-04-21", "close": 15.47, "volume": 4241730.0}, {"date": "2026-04-22", "close": 15.08, "volume": 4773194.0}, {"date": "2026-04-23", "close": 14.55, "volume": 8755117.0}, {"date": "2026-04-24", "close": 12.22, "volume": 9374963.0}, {"date": "2026-04-27", "close": 11.99, "volume": 5009011.0}, {"date": "2026-04-28", "close": 11.66, "volume": 4876615.0}, {"date": "2026-04-29", "close": 10.85, "volume": 8001167.0}, {"date": "2026-04-30", "close": 10.98, "volume": 8785675.0}, {"date": "2026-05-01", "close": 11.09, "volume": 4161256.0}, {"date": "2026-05-04", "close": 10.84, "volume": 4467157.0}, {"date": "2026-05-05", "close": 11.08, "volume": 5539316.0}, {"date": "2026-05-06", "close": 11.37, "volume": 4173753.0}, {"date": "2026-05-07", "close": 11.04, "volume": 6117015.0}, {"date": "2026-05-08", "close": 10.77, "volume": 4744210.0}, {"date": "2026-05-11", "close": 10.42, "volume": 5548018.0}, {"date": "2026-05-12", "close": 10.38, "volume": 4830912.0}, {"date": "2026-05-13", "close": 9.69, "volume": 10896760.0}, {"date": "2026-05-14", "close": 9.7, "volume": 9771235.0}, {"date": "2026-05-15", "close": 9.61, "volume": 12962390.0}, {"date": "2026-05-18", "close": 10.21, "volume": 8885843.0}, {"date": "2026-05-19", "close": 10.29, "volume": 8490678.0}, {"date": "2026-05-20", "close": 11.05, "volume": 9886299.0}, {"date": "2026-05-21", "close": 11.1, "volume": 5703907.0}, {"date": "2026-05-22", "close": 11.0, "volume": 5683046.0}, {"date": "2026-05-26", "close": 11.29, "volume": 6498474.0}, {"date": "2026-05-27", "close": 11.35, "volume": 6193362.0}, {"date": "2026-05-28", "close": 11.33, "volume": 3613202.0}, {"date": "2026-05-29", "close": 11.45, "volume": 7940554.0}, {"date": "2026-06-01", "close": 11.69, "volume": 3291193.0}, {"date": "2026-06-02", "close": 11.24, "volume": 5907512.0}, {"date": "2026-06-03", "close": 10.64, "volume": 8659257.0}, {"date": "2026-06-04", "close": 10.76, "volume": 3591747.0}, {"date": "2026-06-05", "close": 10.4, "volume": 4506493.0}, {"date": "2026-06-08", "close": 10.57, "volume": 4651407.0}, {"date": "2026-06-09", "close": 10.66, "volume": 3592086.0}, {"date": "2026-06-10", "close": 10.6, "volume": 5234096.0}, {"date": "2026-06-11", "close": 11.25, "volume": 3532491.0}, {"date": "2026-06-12", "close": 11.26, "volume": 3388780.0}, {"date": "2026-06-15", "close": 10.99, "volume": 3566231.0}, {"date": "2026-06-16", "close": 10.99, "volume": 4040531.0}, {"date": "2026-06-17", "close": 10.77, "volume": 3665307.0}, {"date": "2026-06-18", "close": 10.59, "volume": 4983125.0}, {"date": "2026-06-22", "close": 10.74, "volume": 4103029.0}, {"date": "2026-06-23", "close": 10.72, "volume": 3365249.0}, {"date": "2026-06-24", "close": 10.82, "volume": 3937858.0}, {"date": "2026-06-25", "close": 10.79, "volume": 3338170.0}, {"date": "2026-06-26", "close": 10.99, "volume": 8846001.0}, {"date": "2026-06-29", "close": 10.89, "volume": 3506348.0}, {"date": "2026-06-30", "close": 10.84, "volume": 2527488.0}, {"date": "2026-07-01", "close": 10.99, "volume": 3241040.0}, {"date": "2026-07-02", "close": 11.17, "volume": 3381197.0}, {"date": "2026-07-06", "close": 10.95, "volume": 5724631.0}, {"date": "2026-07-07", "close": 10.68, "volume": 6360158.0}, {"date": "2026-07-08", "close": 10.52, "volume": 4551712.0}, {"date": "2026-07-09", "close": 10.96, "volume": 3590892.0}, {"date": "2026-07-10", "close": 11.21, "volume": 2732200.0}, {"date": "2026-07-13", "close": 11.15, "volume": 4153014.0}, {"date": "2026-07-14", "close": 11.3, "volume": 5261125.0}, {"date": "2026-07-15", "close": 11.28, "volume": 5190651.0}, {"date": "2026-07-16", "close": 11.2, "volume": 2803374.0}, {"date": "2026-07-17", "close": 11.15, "volume": 3498924.0}, {"date": "2026-07-20", "close": 11.12, "volume": 3943209.0}, {"date": "2026-07-21", "close": 11.255, "volume": 3657221.0}, {"date": "2026-07-22", "close": 11.36, "volume": 3133194.0}, {"date": "2026-07-23", "close": 10.98, "volume": 2546530.0}, {"date": "2026-07-24", "close": 10.76, "volume": 2985141.0}], "refreshing": true}