{"ticker": "THRY", "overview": {"cik": "1556739", "ticker": "THRY", "name": "Thryv Holdings, Inc.", "industry": "Services-Advertising", "country": "United States", "sic": "7310", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001573298-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT FILING", "accession": "0001140361-26-032230", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001573298-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001013594-26-000824", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001556739-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001556739-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000754", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001573298-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025450", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002075134-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001482013-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001824926-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001247490-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001824595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001824556-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001573298-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000912938-26-000621", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001623902-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001573298-26-000016", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001556739-26-000030", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001556739-26-000029", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001556739-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001556739-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001573298-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002485", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "THRY", "has_prices": true, "as_of": "2026-07-24", "last": 3.82, "prev_close": 3.75, "change": 0.06999999999999984, "change_pct": 0.018666666666666623, "session_volume": 419526.0, "vwap_5": 3.8014302222140044, "vwap_20": 4.066391397280006, "vwap_60": 3.791442301194521, "vwap_250": 5.537965227349532, "high_52w": 7.22, "low_52w": 2.1, "avg_volume_20": 584975.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001573298-26-000024", "src": "INSIDERS", "ticker": "THRY", "cik": "1556739", "company": "Thryv Holdings, Inc.", "company_raw": "Thryv Holdings, Inc.", "who": "Joe Walsh", "who_key": "Walsh Joe", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4154.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO files routine paperwork on THRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573298/000157329826000024/0001573298-26-000024-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001573298-26-000022", "src": "INSIDERS", "ticker": "THRY", "cik": "1556739", "company": "Thryv Holdings, Inc.", "company_raw": "Thryv Holdings, Inc.", "who": "Joe Walsh", "who_key": "Walsh Joe", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5213.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO files routine paperwork on THRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573298/000157329826000022/0001573298-26-000022-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "13DG-0002052113-26-000754", "src": "13DG", "ticker": "THRY", "cik": "1556739", "company": "Thryv Holdings, Inc.", "company_raw": "Thryv Holdings, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio 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-Advertising", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 7% passive stake in THRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000754-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000912938-26-000621", "src": "13DG", "ticker": "THRY", "cik": "1556739", "company": "Thryv Holdings, Inc.", "company_raw": "Thryv Holdings, Inc.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "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-Advertising", "country": "United States", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 0.2% passive stake in THRY", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000621-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000102909-26-002485", "src": "13DG", "ticker": "THRY", "cik": "1556739", "company": "Thryv Holdings, Inc.", "company_raw": "Thryv Holdings, Inc.", "who": "Thryv Holdings, Inc.", "who_key": "Thryv Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Thryv Holdings, Inc. adjusts its stake in THRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1556739/0000102909-26-002485-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-000754", "src": "13DG", "ticker": "THRY", "cik": "1556739", "company": "Thryv Holdings, Inc.", "company_raw": "Thryv Holdings, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio 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-Advertising", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 7% passive stake in THRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000754-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000912938-26-000621", "src": "13DG", "ticker": "THRY", "cik": "1556739", "company": "Thryv Holdings, Inc.", "company_raw": "Thryv Holdings, Inc.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "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-Advertising", "country": "United States", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 0.2% passive stake in THRY", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000621-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000102909-26-002485", "src": "13DG", "ticker": "THRY", "cik": "1556739", "company": "Thryv Holdings, Inc.", "company_raw": "Thryv Holdings, Inc.", "who": "Thryv Holdings, Inc.", "who_key": "Thryv Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Thryv Holdings, Inc. adjusts its stake in THRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1556739/0000102909-26-002485-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Thryv Holdings, Inc. - Common Stock", "new_value": "Thryv Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001556739", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001556739", "applied": 1, "detected_at": "2026-10-28T01:45:32.398828"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001573298-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT FILING", "accession": "0001140361-26-032230", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001573298-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001013594-26-000824", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001556739-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001556739-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000754", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001573298-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025450", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002075134-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001482013-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001824926-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001247490-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001824595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001824556-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001573298-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000912938-26-000621", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001623902-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001573298-26-000016", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001556739-26-000030", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001556739-26-000029", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001556739-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001556739-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001573298-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002485", "price_sensitive": false}], "performance": {"ticker": "THRY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 32.96, "volume": 77961.0}, {"date": "2021-07-28", "close": 33.18, "volume": 126267.0}, {"date": "2021-07-29", "close": 32.57, "volume": 71780.0}, {"date": "2021-07-30", "close": 33.22, "volume": 88973.0}, {"date": "2021-08-02", "close": 33.4, "volume": 103370.0}, {"date": "2021-08-03", "close": 31.72, "volume": 120647.0}, {"date": "2021-08-04", "close": 32.11, "volume": 39648.0}, {"date": "2021-08-05", "close": 32.72, "volume": 58731.0}, {"date": "2021-08-06", "close": 33.51, "volume": 51816.0}, {"date": "2021-08-09", "close": 34.21, "volume": 212633.0}, {"date": "2021-08-10", "close": 34.32, "volume": 144482.0}, {"date": "2021-08-11", "close": 34.45, "volume": 154881.0}, {"date": "2021-08-12", "close": 33.37, "volume": 131951.0}, {"date": "2021-08-13", "close": 32.81, "volume": 109186.0}, {"date": "2021-08-16", "close": 31.16, "volume": 359385.0}, {"date": "2021-08-17", "close": 30.84, "volume": 108499.0}, {"date": "2021-08-18", "close": 32.54, "volume": 108375.0}, {"date": "2021-08-19", "close": 31.32, "volume": 71629.0}, {"date": "2021-08-20", "close": 31.25, "volume": 88497.0}, {"date": "2021-08-23", "close": 30.72, "volume": 267932.0}, {"date": "2021-08-24", "close": 31.59, "volume": 277118.0}, {"date": "2021-08-25", "close": 30.2, "volume": 86557.0}, {"date": "2021-08-26", "close": 29.82, "volume": 400705.0}, {"date": "2021-08-27", "close": 30.18, "volume": 189586.0}, {"date": "2021-08-30", "close": 31.2, "volume": 144599.0}, {"date": "2021-08-31", "close": 30.99, "volume": 124892.0}, {"date": "2021-09-01", "close": 30.96, "volume": 1299325.0}, {"date": "2021-09-02", "close": 30.59, "volume": 263627.0}, {"date": "2021-09-03", "close": 31.46, "volume": 102324.0}, {"date": "2021-09-07", "close": 30.01, "volume": 166384.0}, {"date": "2021-09-08", "close": 29.47, "volume": 117324.0}, {"date": "2021-09-09", "close": 29.98, "volume": 119480.0}, {"date": "2021-09-10", "close": 29.46, "volume": 96282.0}, {"date": "2021-09-13", "close": 29.14, "volume": 109495.0}, {"date": "2021-09-14", "close": 29.81, "volume": 122303.0}, {"date": "2021-09-15", "close": 29.32, "volume": 497083.0}, {"date": "2021-09-16", "close": 29.28, "volume": 309512.0}, {"date": "2021-09-17", "close": 29.47, "volume": 1622441.0}, {"date": "2021-09-20", "close": 30.0, "volume": 176799.0}, {"date": "2021-09-21", "close": 28.91, "volume": 110983.0}, {"date": "2021-09-22", "close": 28.02, "volume": 139890.0}, {"date": "2021-09-23", "close": 28.31, "volume": 161378.0}, {"date": "2021-09-24", "close": 29.31, "volume": 254568.0}, {"date": "2021-09-27", "close": 29.02, "volume": 186440.0}, {"date": "2021-09-28", "close": 29.02, "volume": 131067.0}, {"date": "2021-09-29", "close": 29.56, "volume": 141251.0}, {"date": "2021-09-30", "close": 30.04, "volume": 230433.0}, {"date": "2021-10-01", "close": 30.52, "volume": 199516.0}, {"date": "2021-10-04", "close": 28.24, "volume": 294489.0}, {"date": "2021-10-05", "close": 28.44, "volume": 244575.0}, {"date": "2021-10-06", "close": 28.16, "volume": 100624.0}, {"date": "2021-10-07", "close": 27.98, "volume": 131420.0}, {"date": "2021-10-08", "close": 27.49, "volume": 79368.0}, {"date": "2021-10-11", "close": 27.43, "volume": 160884.0}, {"date": "2021-10-12", "close": 29.05, "volume": 165894.0}, {"date": "2021-10-13", "close": 31.03, "volume": 737429.0}, {"date": "2021-10-14", "close": 30.72, "volume": 283181.0}, {"date": "2021-10-15", "close": 30.71, "volume": 206177.0}, {"date": "2021-10-18", "close": 29.62, "volume": 100505.0}, {"date": "2021-10-19", "close": 30.79, "volume": 122744.0}, {"date": "2021-10-20", "close": 29.97, "volume": 158092.0}, {"date": "2021-10-21", "close": 29.99, "volume": 87197.0}, {"date": "2021-10-22", "close": 30.12, "volume": 172992.0}, {"date": "2021-10-25", "close": 30.48, "volume": 182640.0}, {"date": "2021-10-26", "close": 29.89, "volume": 106441.0}, {"date": "2021-10-27", "close": 29.06, "volume": 96814.0}, {"date": "2021-10-28", "close": 30.25, "volume": 69957.0}, {"date": "2021-10-29", "close": 31.67, "volume": 321961.0}, {"date": "2021-11-01", "close": 32.39, "volume": 150719.0}, {"date": "2021-11-02", "close": 31.67, "volume": 57869.0}, {"date": "2021-11-03", "close": 31.9, "volume": 125271.0}, {"date": "2021-11-04", "close": 31.57, "volume": 213855.0}, {"date": "2021-11-05", "close": 31.06, "volume": 168418.0}, {"date": "2021-11-08", "close": 32.71, "volume": 155523.0}, {"date": "2021-11-09", "close": 32.42, "volume": 92288.0}, {"date": "2021-11-10", "close": 32.32, "volume": 212337.0}, {"date": "2021-11-11", "close": 36.01, "volume": 1030325.0}, {"date": "2021-11-12", "close": 35.5, "volume": 502316.0}, {"date": "2021-11-15", "close": 35.43, "volume": 431932.0}, {"date": "2021-11-16", "close": 35.46, "volume": 349837.0}, {"date": "2021-11-17", "close": 37.0, "volume": 607655.0}, {"date": "2021-11-18", "close": 37.98, "volume": 2066459.0}, {"date": "2021-11-19", "close": 35.89, "volume": 1388454.0}, {"date": "2021-11-22", "close": 37.01, "volume": 786486.0}, {"date": "2021-11-23", "close": 36.71, "volume": 3480463.0}, {"date": "2021-11-24", "close": 38.14, "volume": 473666.0}, {"date": "2021-11-26", "close": 37.45, "volume": 178806.0}, {"date": "2021-11-29", "close": 37.92, "volume": 314490.0}, {"date": "2021-11-30", "close": 39.09, "volume": 919694.0}, {"date": "2021-12-01", "close": 38.82, "volume": 427480.0}, {"date": "2021-12-02", "close": 39.28, "volume": 389142.0}, {"date": "2021-12-03", "close": 37.16, "volume": 377129.0}, {"date": "2021-12-06", "close": 39.42, "volume": 416549.0}, {"date": "2021-12-07", "close": 37.78, "volume": 414024.0}, {"date": "2021-12-08", "close": 38.74, "volume": 168770.0}, {"date": "2021-12-09", "close": 37.17, "volume": 199366.0}, {"date": "2021-12-10", "close": 37.36, "volume": 242891.0}, {"date": "2021-12-13", "close": 36.08, "volume": 270334.0}, {"date": "2021-12-14", "close": 36.94, "volume": 404783.0}, {"date": "2021-12-15", "close": 36.67, "volume": 268047.0}, {"date": "2021-12-16", "close": 35.66, "volume": 312224.0}, {"date": "2021-12-17", "close": 38.08, "volume": 840125.0}, {"date": "2021-12-20", "close": 35.82, "volume": 256278.0}, {"date": "2021-12-21", "close": 37.03, "volume": 167552.0}, {"date": "2021-12-22", "close": 37.63, "volume": 96092.0}, {"date": "2021-12-23", "close": 39.74, "volume": 207568.0}, {"date": "2021-12-27", "close": 41.69, "volume": 239494.0}, {"date": "2021-12-28", "close": 41.45, "volume": 169221.0}, {"date": "2021-12-29", "close": 41.12, "volume": 128059.0}, {"date": "2021-12-30", "close": 41.51, "volume": 174262.0}, {"date": "2021-12-31", "close": 41.13, "volume": 282785.0}, {"date": "2022-01-03", "close": 41.6, "volume": 167879.0}, {"date": "2022-01-04", "close": 41.06, "volume": 207415.0}, {"date": "2022-01-05", "close": 38.42, "volume": 247090.0}, {"date": "2022-01-06", "close": 37.68, "volume": 285906.0}, {"date": "2022-01-07", "close": 37.5, "volume": 207846.0}, {"date": "2022-01-10", "close": 35.66, "volume": 342105.0}, {"date": "2022-01-11", "close": 36.27, "volume": 137313.0}, {"date": "2022-01-12", "close": 35.09, "volume": 197021.0}, {"date": "2022-01-13", "close": 33.3, "volume": 278037.0}, {"date": "2022-01-14", "close": 34.03, "volume": 149913.0}, {"date": "2022-01-18", "close": 32.38, "volume": 164965.0}, {"date": "2022-01-19", "close": 32.17, "volume": 140056.0}, {"date": "2022-01-20", "close": 31.39, "volume": 184779.0}, {"date": "2022-01-21", "close": 31.45, "volume": 168563.0}, {"date": "2022-01-24", "close": 32.17, "volume": 175547.0}, {"date": "2022-01-25", "close": 31.56, "volume": 105862.0}, {"date": "2022-01-26", "close": 30.04, "volume": 238906.0}, {"date": "2022-01-27", "close": 29.4, "volume": 119056.0}, {"date": "2022-01-28", "close": 30.72, "volume": 128848.0}, {"date": "2022-01-31", "close": 32.43, "volume": 220795.0}, {"date": "2022-02-01", "close": 32.75, "volume": 205331.0}, {"date": "2022-02-02", "close": 32.16, "volume": 205910.0}, {"date": "2022-02-03", "close": 30.86, "volume": 142242.0}, {"date": "2022-02-04", "close": 31.73, "volume": 127888.0}, {"date": "2022-02-07", "close": 32.0, "volume": 120247.0}, {"date": "2022-02-08", "close": 32.01, "volume": 70551.0}, {"date": "2022-02-09", "close": 32.0, "volume": 216912.0}, {"date": "2022-02-10", "close": 31.62, "volume": 126254.0}, {"date": "2022-02-11", "close": 31.52, "volume": 296022.0}, {"date": "2022-02-14", "close": 31.29, "volume": 98700.0}, {"date": "2022-02-15", "close": 31.58, "volume": 114142.0}, {"date": "2022-02-16", "close": 30.48, "volume": 75444.0}, {"date": "2022-02-17", "close": 30.01, "volume": 107944.0}, {"date": "2022-02-18", "close": 29.34, "volume": 140382.0}, {"date": "2022-02-22", "close": 29.01, "volume": 107327.0}, {"date": "2022-02-23", "close": 28.45, "volume": 151070.0}, {"date": "2022-02-24", "close": 29.87, "volume": 153534.0}, {"date": "2022-02-25", "close": 30.54, "volume": 257557.0}, {"date": "2022-02-28", "close": 30.4, "volume": 133989.0}, {"date": "2022-03-01", "close": 29.58, "volume": 102102.0}, {"date": "2022-03-02", "close": 29.04, "volume": 85915.0}, {"date": "2022-03-03", "close": 28.16, "volume": 200329.0}, {"date": "2022-03-04", "close": 27.46, "volume": 106726.0}, {"date": "2022-03-07", "close": 26.59, "volume": 197394.0}, {"date": "2022-03-08", "close": 27.4, "volume": 229560.0}, {"date": "2022-03-09", "close": 28.59, "volume": 136422.0}, {"date": "2022-03-10", "close": 29.68, "volume": 334063.0}, {"date": "2022-03-11", "close": 28.55, "volume": 450651.0}, {"date": "2022-03-14", "close": 29.0, "volume": 282598.0}, {"date": "2022-03-15", "close": 29.85, "volume": 187474.0}, {"date": "2022-03-16", "close": 30.4, "volume": 324391.0}, {"date": "2022-03-17", "close": 31.0, "volume": 359212.0}, {"date": "2022-03-18", "close": 30.8, "volume": 473373.0}, {"date": "2022-03-21", "close": 30.5, "volume": 416005.0}, {"date": "2022-03-22", "close": 30.43, "volume": 129734.0}, {"date": "2022-03-23", "close": 29.93, "volume": 118682.0}, {"date": "2022-03-24", "close": 30.74, "volume": 96980.0}, {"date": "2022-03-25", "close": 28.82, "volume": 194657.0}, {"date": "2022-03-28", "close": 29.07, "volume": 171998.0}, {"date": "2022-03-29", "close": 30.18, "volume": 328385.0}, {"date": "2022-03-30", "close": 28.58, "volume": 170683.0}, {"date": "2022-03-31", "close": 28.12, "volume": 632328.0}, {"date": "2022-04-01", "close": 29.1, "volume": 222872.0}, {"date": "2022-04-04", "close": 29.44, "volume": 194894.0}, {"date": "2022-04-05", "close": 28.97, "volume": 297012.0}, {"date": "2022-04-06", "close": 28.87, "volume": 248619.0}, {"date": "2022-04-07", "close": 27.89, "volume": 349514.0}, {"date": "2022-04-08", "close": 27.4, "volume": 133105.0}, {"date": "2022-04-11", "close": 27.29, "volume": 125310.0}, {"date": "2022-04-12", "close": 27.51, "volume": 1156526.0}, {"date": "2022-04-13", "close": 28.74, "volume": 176301.0}, {"date": "2022-04-14", "close": 29.46, "volume": 137468.0}, {"date": "2022-04-18", "close": 28.68, "volume": 144061.0}, {"date": "2022-04-19", "close": 28.29, "volume": 93656.0}, {"date": "2022-04-20", "close": 28.27, "volume": 97729.0}, {"date": "2022-04-21", "close": 27.05, "volume": 152150.0}, {"date": "2022-04-22", "close": 27.4, "volume": 133076.0}, {"date": "2022-04-25", "close": 27.27, "volume": 100667.0}, {"date": "2022-04-26", "close": 26.27, "volume": 150527.0}, {"date": "2022-04-27", "close": 26.24, "volume": 89502.0}, {"date": "2022-04-28", "close": 26.47, "volume": 135252.0}, {"date": "2022-04-29", "close": 25.83, "volume": 96625.0}, {"date": "2022-05-02", "close": 26.65, "volume": 184583.0}, {"date": "2022-05-03", "close": 26.09, "volume": 117060.0}, {"date": "2022-05-04", "close": 26.8, "volume": 219267.0}, {"date": "2022-05-05", "close": 26.75, "volume": 499202.0}, {"date": "2022-05-06", "close": 25.3, "volume": 477430.0}, {"date": "2022-05-09", "close": 24.75, "volume": 425436.0}, {"date": "2022-05-10", "close": 24.46, "volume": 259197.0}, {"date": "2022-05-11", "close": 24.06, "volume": 143122.0}, {"date": "2022-05-12", "close": 23.9, "volume": 299863.0}, {"date": "2022-05-13", "close": 24.4, "volume": 671949.0}, {"date": "2022-05-16", "close": 24.15, "volume": 458501.0}, {"date": "2022-05-17", "close": 24.71, "volume": 430388.0}, {"date": "2022-05-18", "close": 24.4, "volume": 268996.0}, {"date": "2022-05-19", "close": 24.43, "volume": 167225.0}, {"date": "2022-05-20", "close": 24.48, "volume": 266904.0}, {"date": "2022-05-23", "close": 25.06, "volume": 376999.0}, {"date": "2022-05-24", "close": 24.04, "volume": 304992.0}, {"date": "2022-05-25", "close": 24.98, "volume": 210139.0}, {"date": "2022-05-26", "close": 26.06, "volume": 228357.0}, {"date": "2022-05-27", "close": 26.59, "volume": 174712.0}, {"date": "2022-05-31", "close": 26.19, "volume": 350461.0}, {"date": "2022-06-01", "close": 25.11, "volume": 260449.0}, {"date": "2022-06-02", "close": 25.44, "volume": 315024.0}, {"date": "2022-06-03", "close": 25.33, "volume": 206572.0}, {"date": "2022-06-06", "close": 25.69, "volume": 207988.0}, {"date": "2022-06-07", "close": 26.1, "volume": 218833.0}, {"date": "2022-06-08", "close": 26.55, "volume": 163136.0}, {"date": "2022-06-09", "close": 25.96, "volume": 226331.0}, {"date": "2022-06-10", "close": 24.57, "volume": 222506.0}, {"date": "2022-06-13", "close": 22.96, "volume": 260871.0}, {"date": "2022-06-14", "close": 22.76, "volume": 267499.0}, {"date": "2022-06-15", "close": 23.96, "volume": 298657.0}, {"date": "2022-06-16", "close": 23.24, "volume": 216819.0}, {"date": "2022-06-17", "close": 23.45, "volume": 582031.0}, {"date": "2022-06-21", "close": 23.76, "volume": 250106.0}, {"date": "2022-06-22", "close": 23.44, "volume": 178845.0}, {"date": "2022-06-23", "close": 23.31, "volume": 260256.0}, {"date": "2022-06-24", "close": 23.34, "volume": 2645226.0}, {"date": "2022-06-27", "close": 23.34, "volume": 217828.0}, {"date": "2022-06-28", "close": 22.62, "volume": 193879.0}, {"date": "2022-06-29", "close": 22.17, "volume": 211643.0}, {"date": "2022-06-30", "close": 22.39, "volume": 309475.0}, {"date": "2022-07-01", "close": 22.77, "volume": 164818.0}, {"date": "2022-07-05", "close": 23.56, "volume": 224299.0}, {"date": "2022-07-06", "close": 23.26, "volume": 131812.0}, {"date": "2022-07-07", "close": 23.4, "volume": 312033.0}, {"date": "2022-07-08", "close": 22.9, "volume": 145009.0}, {"date": "2022-07-11", "close": 22.29, "volume": 156657.0}, {"date": "2022-07-12", "close": 22.3, "volume": 186820.0}, {"date": "2022-07-13", "close": 22.17, "volume": 120154.0}, {"date": "2022-07-14", "close": 21.67, "volume": 309571.0}, {"date": "2022-07-15", "close": 22.54, "volume": 198101.0}, {"date": "2022-07-18", "close": 22.91, "volume": 185016.0}, {"date": "2022-07-19", "close": 23.26, "volume": 338012.0}, {"date": "2022-07-20", "close": 23.8, "volume": 660285.0}, {"date": "2022-07-21", "close": 23.67, "volume": 328886.0}, {"date": "2022-07-22", "close": 23.38, "volume": 209396.0}, {"date": "2022-07-25", "close": 23.14, "volume": 213780.0}, {"date": "2022-07-26", "close": 23.23, "volume": 176004.0}, {"date": "2022-07-27", "close": 23.74, "volume": 168801.0}, {"date": "2022-07-28", "close": 24.08, "volume": 161992.0}, {"date": "2022-07-29", "close": 24.34, "volume": 134757.0}, {"date": "2022-08-01", "close": 24.36, "volume": 150882.0}, {"date": "2022-08-02", "close": 24.07, "volume": 94021.0}, {"date": "2022-08-03", "close": 24.75, "volume": 675006.0}, {"date": "2022-08-04", "close": 26.5, "volume": 1911153.0}, {"date": "2022-08-05", "close": 26.25, "volume": 343959.0}, {"date": "2022-08-08", "close": 26.42, "volume": 285171.0}, {"date": "2022-08-09", "close": 26.99, "volume": 184992.0}, {"date": "2022-08-10", "close": 28.08, "volume": 230137.0}, {"date": "2022-08-11", "close": 27.7, "volume": 276595.0}, {"date": "2022-08-12", "close": 28.63, "volume": 297741.0}, {"date": "2022-08-15", "close": 28.7, "volume": 180493.0}, {"date": "2022-08-16", "close": 28.53, "volume": 167343.0}, {"date": "2022-08-17", "close": 28.24, "volume": 228523.0}, {"date": "2022-08-18", "close": 28.05, "volume": 112066.0}, {"date": "2022-08-19", "close": 27.57, "volume": 139486.0}, {"date": "2022-08-22", "close": 26.94, "volume": 162373.0}, {"date": "2022-08-23", "close": 26.88, "volume": 132524.0}, {"date": "2022-08-24", "close": 26.68, "volume": 149856.0}, {"date": "2022-08-25", "close": 27.22, "volume": 185708.0}, {"date": "2022-08-26", "close": 26.7, "volume": 379978.0}, {"date": "2022-08-29", "close": 26.46, "volume": 144218.0}, {"date": "2022-08-30", "close": 25.94, "volume": 266189.0}, {"date": "2022-08-31", "close": 25.58, "volume": 265891.0}, {"date": "2022-09-01", "close": 25.91, "volume": 348282.0}, {"date": "2022-09-02", "close": 25.09, "volume": 253836.0}, {"date": "2022-09-06", "close": 26.45, "volume": 741546.0}, {"date": "2022-09-07", "close": 26.48, "volume": 594443.0}, {"date": "2022-09-08", "close": 26.53, "volume": 376111.0}, {"date": "2022-09-09", "close": 26.09, "volume": 454863.0}, {"date": "2022-09-12", "close": 25.83, "volume": 362659.0}, {"date": "2022-09-13", "close": 25.21, "volume": 382529.0}, {"date": "2022-09-14", "close": 25.11, "volume": 421935.0}, {"date": "2022-09-15", "close": 25.05, "volume": 487313.0}, {"date": "2022-09-16", "close": 24.18, "volume": 3432513.0}, {"date": "2022-09-19", "close": 24.08, "volume": 222551.0}, {"date": "2022-09-20", "close": 23.73, "volume": 298154.0}, {"date": "2022-09-21", "close": 23.5, "volume": 266888.0}, {"date": "2022-09-22", "close": 23.3, "volume": 252608.0}, {"date": "2022-09-23", "close": 22.89, "volume": 308537.0}, {"date": "2022-09-26", "close": 22.97, "volume": 328687.0}, {"date": "2022-09-27", "close": 23.16, "volume": 249988.0}, {"date": "2022-09-28", "close": 23.74, "volume": 285782.0}, {"date": "2022-09-29", "close": 23.16, "volume": 324101.0}, {"date": "2022-09-30", "close": 22.83, "volume": 397189.0}, {"date": "2022-10-03", "close": 23.47, "volume": 266276.0}, {"date": "2022-10-04", "close": 23.48, "volume": 480950.0}, {"date": "2022-10-05", "close": 23.24, "volume": 269825.0}, {"date": "2022-10-06", "close": 22.56, "volume": 316435.0}, {"date": "2022-10-07", "close": 22.17, "volume": 301960.0}, {"date": "2022-10-10", "close": 21.37, "volume": 282170.0}, {"date": "2022-10-11", "close": 20.75, "volume": 543680.0}, {"date": "2022-10-12", "close": 20.3, "volume": 280947.0}, {"date": "2022-10-13", "close": 20.83, "volume": 272956.0}, {"date": "2022-10-14", "close": 20.1, "volume": 222050.0}, {"date": "2022-10-17", "close": 20.85, "volume": 244678.0}, {"date": "2022-10-18", "close": 21.05, "volume": 225110.0}, {"date": "2022-10-19", "close": 20.72, "volume": 212840.0}, {"date": "2022-10-20", "close": 20.25, "volume": 252342.0}, {"date": "2022-10-21", "close": 20.28, "volume": 197850.0}, {"date": "2022-10-24", "close": 20.06, "volume": 155177.0}, {"date": "2022-10-25", "close": 20.88, "volume": 234741.0}, {"date": "2022-10-26", "close": 20.26, "volume": 151600.0}, {"date": "2022-10-27", "close": 20.45, "volume": 179340.0}, {"date": "2022-10-28", "close": 21.12, "volume": 338698.0}, {"date": "2022-10-31", "close": 20.46, "volume": 238079.0}, {"date": "2022-11-01", "close": 20.95, "volume": 265456.0}, {"date": "2022-11-02", "close": 20.25, "volume": 282480.0}, {"date": "2022-11-03", "close": 18.74, "volume": 494967.0}, {"date": "2022-11-04", "close": 17.79, "volume": 572054.0}, {"date": "2022-11-07", "close": 17.97, "volume": 418321.0}, {"date": "2022-11-08", "close": 18.74, "volume": 467203.0}, {"date": "2022-11-09", "close": 18.14, "volume": 447846.0}, {"date": "2022-11-10", "close": 19.49, "volume": 557606.0}, {"date": "2022-11-11", "close": 19.78, "volume": 312703.0}, {"date": "2022-11-14", "close": 19.49, "volume": 434645.0}, {"date": "2022-11-15", "close": 19.46, "volume": 256385.0}, {"date": "2022-11-16", "close": 19.01, "volume": 223910.0}, {"date": "2022-11-17", "close": 18.83, "volume": 233566.0}, {"date": "2022-11-18", "close": 19.1, "volume": 286742.0}, {"date": "2022-11-21", "close": 18.92, "volume": 420943.0}, {"date": "2022-11-22", "close": 19.04, "volume": 208552.0}, {"date": "2022-11-23", "close": 19.53, "volume": 128459.0}, {"date": "2022-11-25", "close": 19.57, "volume": 60361.0}, {"date": "2022-11-28", "close": 18.98, "volume": 174471.0}, {"date": "2022-11-29", "close": 18.96, "volume": 166683.0}, {"date": "2022-11-30", "close": 19.18, "volume": 444584.0}, {"date": "2022-12-01", "close": 19.0, "volume": 142509.0}, {"date": "2022-12-02", "close": 18.95, "volume": 291172.0}, {"date": "2022-12-05", "close": 18.48, "volume": 280240.0}, {"date": "2022-12-06", "close": 17.72, "volume": 415462.0}, {"date": "2022-12-07", "close": 17.81, "volume": 255423.0}, {"date": "2022-12-08", "close": 17.54, "volume": 168652.0}, {"date": "2022-12-09", "close": 17.72, "volume": 261842.0}, {"date": "2022-12-12", "close": 18.4, "volume": 449776.0}, {"date": "2022-12-13", "close": 17.92, "volume": 545338.0}, {"date": "2022-12-14", "close": 18.05, "volume": 673284.0}, {"date": "2022-12-15", "close": 17.57, "volume": 277028.0}, {"date": "2022-12-16", "close": 17.79, "volume": 1922187.0}, {"date": "2022-12-19", "close": 17.87, "volume": 329502.0}, {"date": "2022-12-20", "close": 18.31, "volume": 236345.0}, {"date": "2022-12-21", "close": 18.48, "volume": 176383.0}, {"date": "2022-12-22", "close": 18.37, "volume": 131105.0}, {"date": "2022-12-23", "close": 18.55, "volume": 90710.0}, {"date": "2022-12-27", "close": 18.12, "volume": 181001.0}, {"date": "2022-12-28", "close": 18.24, "volume": 265271.0}, {"date": "2022-12-29", "close": 18.84, "volume": 144694.0}, {"date": "2022-12-30", "close": 19.0, "volume": 191778.0}, {"date": "2023-01-03", "close": 19.39, "volume": 173967.0}, {"date": "2023-01-04", "close": 19.38, "volume": 217777.0}, {"date": "2023-01-05", "close": 19.28, "volume": 121991.0}, {"date": "2023-01-06", "close": 19.43, "volume": 124139.0}, {"date": "2023-01-09", "close": 19.37, "volume": 149410.0}, {"date": "2023-01-10", "close": 19.5, "volume": 162516.0}, {"date": "2023-01-11", "close": 19.7, "volume": 134092.0}, {"date": "2023-01-12", "close": 19.86, "volume": 172318.0}, {"date": "2023-01-13", "close": 19.96, "volume": 131626.0}, {"date": "2023-01-17", "close": 20.06, "volume": 121090.0}, {"date": "2023-01-18", "close": 20.21, "volume": 117546.0}, {"date": "2023-01-19", "close": 20.27, "volume": 161065.0}, {"date": "2023-01-20", "close": 21.0, "volume": 204391.0}, {"date": "2023-01-23", "close": 21.8, "volume": 186560.0}, {"date": "2023-01-24", "close": 22.02, "volume": 155382.0}, {"date": "2023-01-25", "close": 22.23, "volume": 102308.0}, {"date": "2023-01-26", "close": 22.16, "volume": 432459.0}, {"date": "2023-01-27", "close": 22.11, "volume": 253634.0}, {"date": "2023-01-30", "close": 21.65, "volume": 148873.0}, {"date": "2023-01-31", "close": 22.37, "volume": 223815.0}, {"date": "2023-02-01", "close": 22.91, "volume": 233027.0}, {"date": "2023-02-02", "close": 24.24, "volume": 255509.0}, {"date": "2023-02-03", "close": 24.51, "volume": 284837.0}, {"date": "2023-02-06", "close": 23.65, "volume": 268067.0}, {"date": "2023-02-07", "close": 23.81, "volume": 167749.0}, {"date": "2023-02-08", "close": 23.83, "volume": 119553.0}, {"date": "2023-02-09", "close": 23.58, "volume": 115646.0}, {"date": "2023-02-10", "close": 23.77, "volume": 112236.0}, {"date": "2023-02-13", "close": 23.73, "volume": 115380.0}, {"date": "2023-02-14", "close": 23.56, "volume": 168140.0}, {"date": "2023-02-15", "close": 24.24, "volume": 111780.0}, {"date": "2023-02-16", "close": 24.01, "volume": 200300.0}, {"date": "2023-02-17", "close": 24.16, "volume": 119903.0}, {"date": "2023-02-21", "close": 23.86, "volume": 113823.0}, {"date": "2023-02-22", "close": 24.5, "volume": 260123.0}, {"date": "2023-02-23", "close": 24.42, "volume": 222073.0}, {"date": "2023-02-24", "close": 24.38, "volume": 188543.0}, {"date": "2023-02-27", "close": 24.2, "volume": 225525.0}, {"date": "2023-02-28", "close": 23.84, "volume": 268874.0}, {"date": "2023-03-01", "close": 23.12, "volume": 182289.0}, {"date": "2023-03-02", "close": 23.55, "volume": 137188.0}, {"date": "2023-03-03", "close": 24.17, "volume": 141016.0}, {"date": "2023-03-06", "close": 23.08, "volume": 158853.0}, {"date": "2023-03-07", "close": 22.98, "volume": 125786.0}, {"date": "2023-03-08", "close": 22.81, "volume": 122519.0}, {"date": "2023-03-09", "close": 22.39, "volume": 157987.0}, {"date": "2023-03-10", "close": 21.48, "volume": 155609.0}, {"date": "2023-03-13", "close": 21.63, "volume": 156105.0}, {"date": "2023-03-14", "close": 22.04, "volume": 134666.0}, {"date": "2023-03-15", "close": 22.1, "volume": 157591.0}, {"date": "2023-03-16", "close": 22.53, "volume": 134356.0}, {"date": "2023-03-17", "close": 22.3, "volume": 861353.0}, {"date": "2023-03-20", "close": 23.07, "volume": 212908.0}, {"date": "2023-03-21", "close": 23.03, "volume": 138004.0}, {"date": "2023-03-22", "close": 22.61, "volume": 203684.0}, {"date": "2023-03-23", "close": 22.27, "volume": 181667.0}, {"date": "2023-03-24", "close": 22.2, "volume": 334019.0}, {"date": "2023-03-27", "close": 22.64, "volume": 311883.0}, {"date": "2023-03-28", "close": 22.6, "volume": 182676.0}, {"date": "2023-03-29", "close": 22.39, "volume": 177522.0}, {"date": "2023-03-30", "close": 22.61, "volume": 305880.0}, {"date": "2023-03-31", "close": 23.06, "volume": 612898.0}, {"date": "2023-04-03", "close": 22.97, "volume": 279509.0}, {"date": "2023-04-04", "close": 22.48, "volume": 153346.0}, {"date": "2023-04-05", "close": 22.58, "volume": 220179.0}, {"date": "2023-04-06", "close": 22.65, "volume": 153002.0}, {"date": "2023-04-10", "close": 22.65, "volume": 144383.0}, {"date": "2023-04-11", "close": 22.81, "volume": 119440.0}, {"date": "2023-04-12", "close": 22.36, "volume": 127287.0}, {"date": "2023-04-13", "close": 23.03, "volume": 111621.0}, {"date": "2023-04-14", "close": 22.66, "volume": 94334.0}, {"date": "2023-04-17", "close": 22.78, "volume": 81526.0}, {"date": "2023-04-18", "close": 22.83, "volume": 73807.0}, {"date": "2023-04-19", "close": 22.83, "volume": 75283.0}, {"date": "2023-04-20", "close": 23.07, "volume": 85758.0}, {"date": "2023-04-21", "close": 23.31, "volume": 75964.0}, {"date": "2023-04-24", "close": 22.78, "volume": 87850.0}, {"date": "2023-04-25", "close": 22.07, "volume": 105150.0}, {"date": "2023-04-26", "close": 22.0, "volume": 85527.0}, {"date": "2023-04-27", "close": 22.28, "volume": 62336.0}, {"date": "2023-04-28", "close": 22.46, "volume": 90694.0}, {"date": "2023-05-01", "close": 22.98, "volume": 113544.0}, {"date": "2023-05-02", "close": 22.6, "volume": 131317.0}, {"date": "2023-05-03", "close": 22.31, "volume": 121140.0}, {"date": "2023-05-04", "close": 19.97, "volume": 360315.0}, {"date": "2023-05-05", "close": 21.25, "volume": 179872.0}, {"date": "2023-05-08", "close": 20.57, "volume": 204051.0}, {"date": "2023-05-09", "close": 20.57, "volume": 141035.0}, {"date": "2023-05-10", "close": 21.02, "volume": 211521.0}, {"date": "2023-05-11", "close": 20.99, "volume": 120307.0}, {"date": "2023-05-12", "close": 21.27, "volume": 131143.0}, {"date": "2023-05-15", "close": 21.52, "volume": 106374.0}, {"date": "2023-05-16", "close": 22.08, "volume": 112595.0}, {"date": "2023-05-17", "close": 22.77, "volume": 142779.0}, {"date": "2023-05-18", "close": 23.32, "volume": 129724.0}, {"date": "2023-05-19", "close": 23.61, "volume": 165059.0}, {"date": "2023-05-22", "close": 23.64, "volume": 135199.0}, {"date": "2023-05-23", "close": 23.47, "volume": 118555.0}, {"date": "2023-05-24", "close": 23.24, "volume": 102016.0}, {"date": "2023-05-25", "close": 22.58, "volume": 149253.0}, {"date": "2023-05-26", "close": 22.67, "volume": 126481.0}, {"date": "2023-05-30", "close": 23.02, "volume": 80548.0}, {"date": "2023-05-31", "close": 23.3, "volume": 408683.0}, {"date": "2023-06-01", "close": 23.66, "volume": 116445.0}, {"date": "2023-06-02", "close": 24.36, "volume": 182730.0}, {"date": "2023-06-05", "close": 23.88, "volume": 127457.0}, {"date": "2023-06-06", "close": 24.75, "volume": 285380.0}, {"date": "2023-06-07", "close": 24.98, "volume": 182403.0}, {"date": "2023-06-08", "close": 25.33, "volume": 176782.0}, {"date": "2023-06-09", "close": 25.1, "volume": 128759.0}, {"date": "2023-06-12", "close": 25.26, "volume": 110536.0}, {"date": "2023-06-13", "close": 25.09, "volume": 136302.0}, {"date": "2023-06-14", "close": 25.31, "volume": 226683.0}, {"date": "2023-06-15", "close": 25.47, "volume": 243946.0}, {"date": "2023-06-16", "close": 25.23, "volume": 461567.0}, {"date": "2023-06-20", "close": 25.67, "volume": 254339.0}, {"date": "2023-06-21", "close": 26.01, "volume": 474448.0}, {"date": "2023-06-22", "close": 24.99, "volume": 278295.0}, {"date": "2023-06-23", "close": 24.32, "volume": 1158507.0}, {"date": "2023-06-26", "close": 24.41, "volume": 145123.0}, {"date": "2023-06-27", "close": 24.6, "volume": 171196.0}, {"date": "2023-06-28", "close": 24.61, "volume": 132040.0}, {"date": "2023-06-29", "close": 25.0, "volume": 125759.0}, {"date": "2023-06-30", "close": 24.6, "volume": 165575.0}, {"date": "2023-07-03", "close": 24.73, "volume": 128968.0}, {"date": "2023-07-05", "close": 24.71, "volume": 91754.0}, {"date": "2023-07-06", "close": 24.43, "volume": 91128.0}, {"date": "2023-07-07", "close": 24.68, "volume": 134811.0}, {"date": "2023-07-10", "close": 24.73, "volume": 129225.0}, {"date": "2023-07-11", "close": 24.63, "volume": 95366.0}, {"date": "2023-07-12", "close": 24.74, "volume": 212801.0}, {"date": "2023-07-13", "close": 24.92, "volume": 186893.0}, {"date": "2023-07-14", "close": 25.04, "volume": 170165.0}, {"date": "2023-07-17", "close": 25.26, "volume": 212578.0}, {"date": "2023-07-18", "close": 25.17, "volume": 137729.0}, {"date": "2023-07-19", "close": 24.85, "volume": 102093.0}, {"date": "2023-07-20", "close": 24.62, "volume": 171685.0}, {"date": "2023-07-21", "close": 24.16, "volume": 171110.0}, {"date": "2023-07-24", "close": 24.01, "volume": 207816.0}, {"date": "2023-07-25", "close": 23.91, "volume": 268878.0}, {"date": "2023-07-26", "close": 23.86, "volume": 246260.0}, {"date": "2023-07-27", "close": 23.4, "volume": 236839.0}, {"date": "2023-07-28", "close": 23.48, "volume": 158815.0}, {"date": "2023-07-31", "close": 23.7, "volume": 227576.0}, {"date": "2023-08-01", "close": 23.62, "volume": 224269.0}, {"date": "2023-08-02", "close": 23.27, "volume": 221421.0}, {"date": "2023-08-03", "close": 24.17, "volume": 370077.0}, {"date": "2023-08-04", "close": 23.72, "volume": 307028.0}, {"date": "2023-08-07", "close": 23.97, "volume": 167830.0}, {"date": "2023-08-08", "close": 24.08, "volume": 175485.0}, {"date": "2023-08-09", "close": 24.18, "volume": 218265.0}, {"date": "2023-08-10", "close": 24.26, "volume": 174736.0}, {"date": "2023-08-11", "close": 24.37, "volume": 161004.0}, {"date": "2023-08-14", "close": 24.42, "volume": 252811.0}, {"date": "2023-08-15", "close": 23.49, "volume": 280018.0}, {"date": "2023-08-16", "close": 23.81, "volume": 169722.0}, {"date": "2023-08-17", "close": 23.3, "volume": 155046.0}, {"date": "2023-08-18", "close": 23.38, "volume": 168174.0}, {"date": "2023-08-21", "close": 22.94, "volume": 163836.0}, {"date": "2023-08-22", "close": 22.33, "volume": 144154.0}, {"date": "2023-08-23", "close": 22.23, "volume": 106331.0}, {"date": "2023-08-24", "close": 21.92, "volume": 169184.0}, {"date": "2023-08-25", "close": 21.11, "volume": 213231.0}, {"date": "2023-08-28", "close": 21.11, "volume": 118066.0}, {"date": "2023-08-29", "close": 20.89, "volume": 137901.0}, {"date": "2023-08-30", "close": 20.65, "volume": 120820.0}, {"date": "2023-08-31", "close": 20.39, "volume": 213121.0}, {"date": "2023-09-01", "close": 20.39, "volume": 381323.0}, {"date": "2023-09-05", "close": 19.79, "volume": 296058.0}, {"date": "2023-09-06", "close": 19.45, "volume": 233238.0}, {"date": "2023-09-07", "close": 19.38, "volume": 180331.0}, {"date": "2023-09-08", "close": 19.45, "volume": 191837.0}, {"date": "2023-09-11", "close": 18.99, "volume": 201730.0}, {"date": "2023-09-12", "close": 18.63, "volume": 197793.0}, {"date": "2023-09-13", "close": 19.17, "volume": 289031.0}, {"date": "2023-09-14", "close": 19.78, "volume": 204339.0}, {"date": "2023-09-15", "close": 19.68, "volume": 1078703.0}, {"date": "2023-09-18", "close": 19.17, "volume": 205892.0}, {"date": "2023-09-19", "close": 18.92, "volume": 137712.0}, {"date": "2023-09-20", "close": 18.93, "volume": 160884.0}, {"date": "2023-09-21", "close": 18.45, "volume": 142815.0}, {"date": "2023-09-22", "close": 18.38, "volume": 120301.0}, {"date": "2023-09-25", "close": 18.32, "volume": 102778.0}, {"date": "2023-09-26", "close": 18.16, "volume": 159009.0}, {"date": "2023-09-27", "close": 18.18, "volume": 230013.0}, {"date": "2023-09-28", "close": 18.79, "volume": 259442.0}, {"date": "2023-09-29", "close": 18.77, "volume": 253869.0}, {"date": "2023-10-02", "close": 18.36, "volume": 143003.0}, {"date": "2023-10-03", "close": 18.66, "volume": 152821.0}, {"date": "2023-10-04", "close": 18.95, "volume": 136017.0}, {"date": "2023-10-05", "close": 19.42, "volume": 203627.0}, {"date": "2023-10-06", "close": 20.1, "volume": 204122.0}, {"date": "2023-10-09", "close": 19.44, "volume": 116067.0}, {"date": "2023-10-10", "close": 19.04, "volume": 89764.0}, {"date": "2023-10-11", "close": 19.37, "volume": 112484.0}, {"date": "2023-10-12", "close": 18.95, "volume": 121619.0}, {"date": "2023-10-13", "close": 18.41, "volume": 108602.0}, {"date": "2023-10-16", "close": 18.88, "volume": 146666.0}, {"date": "2023-10-17", "close": 18.81, "volume": 168615.0}, {"date": "2023-10-18", "close": 18.11, "volume": 102540.0}, {"date": "2023-10-19", "close": 17.79, "volume": 146747.0}, {"date": "2023-10-20", "close": 17.73, "volume": 184284.0}, {"date": "2023-10-23", "close": 17.6, "volume": 204201.0}, {"date": "2023-10-24", "close": 17.97, "volume": 294409.0}, {"date": "2023-10-25", "close": 18.49, "volume": 136798.0}, {"date": "2023-10-26", "close": 18.0, "volume": 248322.0}, {"date": "2023-10-27", "close": 17.23, "volume": 340116.0}, {"date": "2023-10-30", "close": 17.06, "volume": 127663.0}, {"date": "2023-10-31", "close": 17.43, "volume": 255814.0}, {"date": "2023-11-01", "close": 16.54, "volume": 255553.0}, {"date": "2023-11-02", "close": 17.35, "volume": 397282.0}, {"date": "2023-11-03", "close": 18.53, "volume": 308088.0}, {"date": "2023-11-06", "close": 18.56, "volume": 304429.0}, {"date": "2023-11-07", "close": 18.74, "volume": 182302.0}, {"date": "2023-11-08", "close": 18.85, "volume": 163247.0}, {"date": "2023-11-09", "close": 18.56, "volume": 125550.0}, {"date": "2023-11-10", "close": 18.06, "volume": 224991.0}, {"date": "2023-11-13", "close": 18.21, "volume": 93983.0}, {"date": "2023-11-14", "close": 18.63, "volume": 298208.0}, {"date": "2023-11-15", "close": 18.86, "volume": 165962.0}, {"date": "2023-11-16", "close": 18.84, "volume": 143567.0}, {"date": "2023-11-17", "close": 18.87, "volume": 129999.0}, {"date": "2023-11-20", "close": 19.02, "volume": 117817.0}, {"date": "2023-11-21", "close": 18.48, "volume": 104173.0}, {"date": "2023-11-22", "close": 18.3, "volume": 62047.0}, {"date": "2023-11-24", "close": 18.48, "volume": 52255.0}, {"date": "2023-11-27", "close": 18.19, "volume": 104497.0}, {"date": "2023-11-28", "close": 17.81, "volume": 83016.0}, {"date": "2023-11-29", "close": 17.89, "volume": 91465.0}, {"date": "2023-11-30", "close": 17.79, "volume": 107823.0}, {"date": "2023-12-01", "close": 18.6, "volume": 175518.0}, {"date": "2023-12-04", "close": 19.31, "volume": 240663.0}, {"date": "2023-12-05", "close": 18.94, "volume": 155484.0}, {"date": "2023-12-06", "close": 18.62, "volume": 129049.0}, {"date": "2023-12-07", "close": 18.65, "volume": 148084.0}, {"date": "2023-12-08", "close": 19.18, "volume": 146557.0}, {"date": "2023-12-11", "close": 19.51, "volume": 125959.0}, {"date": "2023-12-12", "close": 18.98, "volume": 118564.0}, {"date": "2023-12-13", "close": 18.98, "volume": 241549.0}, {"date": "2023-12-14", "close": 19.73, "volume": 231066.0}, {"date": "2023-12-15", "close": 19.69, "volume": 743607.0}, {"date": "2023-12-18", "close": 19.87, "volume": 150466.0}, {"date": "2023-12-19", "close": 20.04, "volume": 225183.0}, {"date": "2023-12-20", "close": 20.08, "volume": 211361.0}, {"date": "2023-12-21", "close": 20.56, "volume": 132655.0}, {"date": "2023-12-22", "close": 20.6, "volume": 69579.0}, {"date": "2023-12-26", "close": 20.86, "volume": 106899.0}, {"date": "2023-12-27", "close": 20.51, "volume": 139538.0}, {"date": "2023-12-28", "close": 20.53, "volume": 87005.0}, {"date": "2023-12-29", "close": 20.35, "volume": 185628.0}, {"date": "2024-01-02", "close": 20.35, "volume": 175807.0}, {"date": "2024-01-03", "close": 19.63, "volume": 183092.0}, {"date": "2024-01-04", "close": 19.26, "volume": 154248.0}, {"date": "2024-01-05", "close": 18.23, "volume": 184233.0}, {"date": "2024-01-08", "close": 18.76, "volume": 168068.0}, {"date": "2024-01-09", "close": 18.33, "volume": 117594.0}, {"date": "2024-01-10", "close": 19.12, "volume": 105620.0}, {"date": "2024-01-11", "close": 18.71, "volume": 91535.0}, {"date": "2024-01-12", "close": 18.62, "volume": 72721.0}, {"date": "2024-01-16", "close": 18.29, "volume": 86026.0}, {"date": "2024-01-17", "close": 18.3, "volume": 85792.0}, {"date": "2024-01-18", "close": 18.24, "volume": 170957.0}, {"date": "2024-01-19", "close": 18.99, "volume": 113297.0}, {"date": "2024-01-22", "close": 19.74, "volume": 132777.0}, {"date": "2024-01-23", "close": 19.86, "volume": 101869.0}, {"date": "2024-01-24", "close": 20.44, "volume": 92791.0}, {"date": "2024-01-25", "close": 20.79, "volume": 102950.0}, {"date": "2024-01-26", "close": 21.16, "volume": 101111.0}, {"date": "2024-01-29", "close": 21.6, "volume": 151367.0}, {"date": "2024-01-30", "close": 21.08, "volume": 112557.0}, {"date": "2024-01-31", "close": 20.44, "volume": 160881.0}, {"date": "2024-02-01", "close": 21.12, "volume": 83409.0}, {"date": "2024-02-02", "close": 20.74, "volume": 96746.0}, {"date": "2024-02-05", "close": 20.45, "volume": 86460.0}, {"date": "2024-02-06", "close": 20.95, "volume": 69143.0}, {"date": "2024-02-07", "close": 20.65, "volume": 84552.0}, {"date": "2024-02-08", "close": 21.38, "volume": 97508.0}, {"date": "2024-02-09", "close": 21.49, "volume": 92239.0}, {"date": "2024-02-12", "close": 21.75, "volume": 143303.0}, {"date": "2024-02-13", "close": 20.25, "volume": 198384.0}, {"date": "2024-02-14", "close": 21.4, "volume": 97881.0}, {"date": "2024-02-15", "close": 21.87, "volume": 91085.0}, {"date": "2024-02-16", "close": 21.38, "volume": 97797.0}, {"date": "2024-02-20", "close": 21.41, "volume": 179714.0}, {"date": "2024-02-21", "close": 21.15, "volume": 94603.0}, {"date": "2024-02-22", "close": 19.17, "volume": 387730.0}, {"date": "2024-02-23", "close": 19.9, "volume": 347795.0}, {"date": "2024-02-26", "close": 19.48, "volume": 281705.0}, {"date": "2024-02-27", "close": 20.36, "volume": 197663.0}, {"date": "2024-02-28", "close": 20.48, "volume": 249515.0}, {"date": "2024-02-29", "close": 20.94, "volume": 314749.0}, {"date": "2024-03-01", "close": 21.78, "volume": 245168.0}, {"date": "2024-03-04", "close": 21.9, "volume": 188503.0}, {"date": "2024-03-05", "close": 21.26, "volume": 218928.0}, {"date": "2024-03-06", "close": 21.01, "volume": 143813.0}, {"date": "2024-03-07", "close": 21.72, "volume": 147073.0}, {"date": "2024-03-08", "close": 21.8, "volume": 167549.0}, {"date": "2024-03-11", "close": 22.0, "volume": 116063.0}, {"date": "2024-03-12", "close": 22.34, "volume": 256694.0}, {"date": "2024-03-13", "close": 22.06, "volume": 126824.0}, {"date": "2024-03-14", "close": 21.9, "volume": 152983.0}, {"date": "2024-03-15", "close": 22.13, "volume": 456650.0}, {"date": "2024-03-18", "close": 21.9, "volume": 141694.0}, {"date": "2024-03-19", "close": 22.05, "volume": 151789.0}, {"date": "2024-03-20", "close": 22.15, "volume": 129846.0}, {"date": "2024-03-21", "close": 21.96, "volume": 225278.0}, {"date": "2024-03-22", "close": 22.13, "volume": 153044.0}, {"date": "2024-03-25", "close": 21.79, "volume": 140850.0}, {"date": "2024-03-26", "close": 21.39, "volume": 125352.0}, {"date": "2024-03-27", "close": 21.93, "volume": 108329.0}, {"date": "2024-03-28", "close": 22.23, "volume": 114589.0}, {"date": "2024-04-01", "close": 22.56, "volume": 94223.0}, {"date": "2024-04-02", "close": 21.79, "volume": 115034.0}, {"date": "2024-04-03", "close": 21.81, "volume": 83532.0}, {"date": "2024-04-04", "close": 21.73, "volume": 103613.0}, {"date": "2024-04-05", "close": 21.85, "volume": 105361.0}, {"date": "2024-04-08", "close": 22.26, "volume": 61828.0}, {"date": "2024-04-09", "close": 23.47, "volume": 122922.0}, {"date": "2024-04-10", "close": 22.73, "volume": 155256.0}, {"date": "2024-04-11", "close": 22.84, "volume": 98811.0}, {"date": "2024-04-12", "close": 22.34, "volume": 90307.0}, {"date": "2024-04-15", "close": 21.77, "volume": 61264.0}, {"date": "2024-04-16", "close": 22.15, "volume": 96893.0}, {"date": "2024-04-17", "close": 21.81, "volume": 87131.0}, {"date": "2024-04-18", "close": 21.81, "volume": 89906.0}, {"date": "2024-04-19", "close": 22.23, "volume": 103639.0}, {"date": "2024-04-22", "close": 22.08, "volume": 104989.0}, {"date": "2024-04-23", "close": 23.58, "volume": 180508.0}, {"date": "2024-04-24", "close": 22.9, "volume": 91527.0}, {"date": "2024-04-25", "close": 22.88, "volume": 108267.0}, {"date": "2024-04-26", "close": 22.85, "volume": 55764.0}, {"date": "2024-04-29", "close": 23.4, "volume": 78879.0}, {"date": "2024-04-30", "close": 23.01, "volume": 99176.0}, {"date": "2024-05-01", "close": 23.68, "volume": 272739.0}, {"date": "2024-05-02", "close": 24.17, "volume": 295063.0}, {"date": "2024-05-03", "close": 21.495, "volume": 590117.0}, {"date": "2024-05-06", "close": 21.07, "volume": 474815.0}, {"date": "2024-05-07", "close": 21.48, "volume": 271677.0}, {"date": "2024-05-08", "close": 21.45, "volume": 244663.0}, {"date": "2024-05-09", "close": 21.08, "volume": 281246.0}, {"date": "2024-05-10", "close": 21.59, "volume": 240995.0}, {"date": "2024-05-13", "close": 22.43, "volume": 347346.0}, {"date": "2024-05-14", "close": 22.82, "volume": 209928.0}, {"date": "2024-05-15", "close": 22.26, "volume": 145546.0}, {"date": "2024-05-16", "close": 21.99, "volume": 138420.0}, {"date": "2024-05-17", "close": 22.3, "volume": 178438.0}, {"date": "2024-05-20", "close": 21.88, "volume": 231506.0}, {"date": "2024-05-21", "close": 21.32, "volume": 147819.0}, {"date": "2024-05-22", "close": 20.51, "volume": 241947.0}, {"date": "2024-05-23", "close": 20.43, "volume": 167596.0}, {"date": "2024-05-24", "close": 21.19, "volume": 225250.0}, {"date": "2024-05-28", "close": 21.81, "volume": 307891.0}, {"date": "2024-05-29", "close": 21.37, "volume": 131019.0}, {"date": "2024-05-30", "close": 20.78, "volume": 190601.0}, {"date": "2024-05-31", "close": 21.07, "volume": 210097.0}, {"date": "2024-06-03", "close": 21.45, "volume": 218956.0}, {"date": "2024-06-04", "close": 21.1, "volume": 101136.0}, {"date": "2024-06-05", "close": 20.87, "volume": 146258.0}, {"date": "2024-06-06", "close": 21.13, "volume": 151683.0}, {"date": "2024-06-07", "close": 20.66, "volume": 115459.0}, {"date": "2024-06-10", "close": 19.87, "volume": 222516.0}, {"date": "2024-06-11", "close": 19.75, "volume": 288610.0}, {"date": "2024-06-12", "close": 19.54, "volume": 296711.0}, {"date": "2024-06-13", "close": 19.01, "volume": 270456.0}, {"date": "2024-06-14", "close": 19.05, "volume": 345954.0}, {"date": "2024-06-17", "close": 18.87, "volume": 374684.0}, {"date": "2024-06-18", "close": 18.5, "volume": 291129.0}, {"date": "2024-06-20", "close": 18.11, "volume": 205393.0}, {"date": "2024-06-21", "close": 18.26, "volume": 1593196.0}, {"date": "2024-06-24", "close": 18.16, "volume": 349135.0}, {"date": "2024-06-25", "close": 17.8, "volume": 422192.0}, {"date": "2024-06-26", "close": 17.68, "volume": 255077.0}, {"date": "2024-06-27", "close": 17.79, "volume": 290056.0}, {"date": "2024-06-28", "close": 17.82, "volume": 1497643.0}, {"date": "2024-07-01", "close": 17.49, "volume": 261190.0}, {"date": "2024-07-02", "close": 17.46, "volume": 359239.0}, {"date": "2024-07-03", "close": 17.52, "volume": 142218.0}, {"date": "2024-07-05", "close": 17.05, "volume": 172367.0}, {"date": "2024-07-08", "close": 16.85, "volume": 207537.0}, {"date": "2024-07-09", "close": 16.51, "volume": 215058.0}, {"date": "2024-07-10", "close": 16.37, "volume": 188292.0}, {"date": "2024-07-11", "close": 17.09, "volume": 313844.0}, {"date": "2024-07-12", "close": 17.2, "volume": 225002.0}, {"date": "2024-07-15", "close": 17.91, "volume": 249273.0}, {"date": "2024-07-16", "close": 18.71, "volume": 212078.0}, {"date": "2024-07-17", "close": 18.8, "volume": 155639.0}, {"date": "2024-07-18", "close": 18.28, "volume": 139729.0}, {"date": "2024-07-19", "close": 18.05, "volume": 131326.0}, {"date": "2024-07-22", "close": 18.51, "volume": 216403.0}, {"date": "2024-07-23", "close": 18.7, "volume": 135020.0}, {"date": "2024-07-24", "close": 18.24, "volume": 102062.0}, {"date": "2024-07-25", "close": 18.98, "volume": 225174.0}, {"date": "2024-07-26", "close": 19.5, "volume": 173418.0}, {"date": "2024-07-29", "close": 19.5, "volume": 171932.0}, {"date": "2024-07-30", "close": 19.57, "volume": 217067.0}, {"date": "2024-07-31", "close": 19.48, "volume": 277423.0}, {"date": "2024-08-01", "close": 18.73, "volume": 285634.0}, {"date": "2024-08-02", "close": 18.13, "volume": 281668.0}, {"date": "2024-08-05", "close": 17.02, "volume": 379614.0}, {"date": "2024-08-06", "close": 16.6, "volume": 286101.0}, {"date": "2024-08-07", "close": 16.1, "volume": 283045.0}, {"date": "2024-08-08", "close": 16.74, "volume": 217041.0}, {"date": "2024-08-09", "close": 16.8, "volume": 133202.0}, {"date": "2024-08-12", "close": 16.71, "volume": 200088.0}, {"date": "2024-08-13", "close": 17.52, "volume": 193173.0}, {"date": "2024-08-14", "close": 17.29, "volume": 148755.0}, {"date": "2024-08-15", "close": 17.78, "volume": 103186.0}, {"date": "2024-08-16", "close": 17.75, "volume": 146553.0}, {"date": "2024-08-19", "close": 17.86, "volume": 102165.0}, {"date": "2024-08-20", "close": 17.84, "volume": 123007.0}, {"date": "2024-08-21", "close": 18.24, "volume": 105031.0}, {"date": "2024-08-22", "close": 18.04, "volume": 111873.0}, {"date": "2024-08-23", "close": 18.53, "volume": 141196.0}, {"date": "2024-08-26", "close": 18.64, "volume": 107312.0}, {"date": "2024-08-27", "close": 18.83, "volume": 96274.0}, {"date": "2024-08-28", "close": 18.53, "volume": 150390.0}, {"date": "2024-08-29", "close": 18.64, "volume": 113517.0}, {"date": "2024-08-30", "close": 18.22, "volume": 129671.0}, {"date": "2024-09-03", "close": 18.1, "volume": 137777.0}, {"date": "2024-09-04", "close": 18.06, "volume": 103480.0}, {"date": "2024-09-05", "close": 17.99, "volume": 101785.0}, {"date": "2024-09-06", "close": 17.49, "volume": 117011.0}, {"date": "2024-09-09", "close": 17.3, "volume": 210009.0}, {"date": "2024-09-10", "close": 17.19, "volume": 166162.0}, {"date": "2024-09-11", "close": 17.26, "volume": 122197.0}, {"date": "2024-09-12", "close": 17.89, "volume": 148132.0}, {"date": "2024-09-13", "close": 18.49, "volume": 162029.0}, {"date": "2024-09-16", "close": 18.29, "volume": 178801.0}, {"date": "2024-09-17", "close": 18.49, "volume": 176072.0}, {"date": "2024-09-18", "close": 18.36, "volume": 187666.0}, {"date": "2024-09-19", "close": 18.84, "volume": 159127.0}, {"date": "2024-09-20", "close": 18.29, "volume": 987624.0}, {"date": "2024-09-23", "close": 17.7, "volume": 231148.0}, {"date": "2024-09-24", "close": 17.7, "volume": 154767.0}, {"date": "2024-09-25", "close": 17.33, "volume": 239566.0}, {"date": "2024-09-26", "close": 17.2, "volume": 132067.0}, {"date": "2024-09-27", "close": 17.38, "volume": 147027.0}, {"date": "2024-09-30", "close": 17.23, "volume": 134042.0}, {"date": "2024-10-01", "close": 17.07, "volume": 197889.0}, {"date": "2024-10-02", "close": 17.71, "volume": 248067.0}, {"date": "2024-10-03", "close": 16.56, "volume": 178818.0}, {"date": "2024-10-04", "close": 16.93, "volume": 217190.0}, {"date": "2024-10-07", "close": 16.57, "volume": 221642.0}, {"date": "2024-10-08", "close": 16.72, "volume": 135370.0}, {"date": "2024-10-09", "close": 16.66, "volume": 145639.0}, {"date": "2024-10-10", "close": 16.98, "volume": 220496.0}, {"date": "2024-10-11", "close": 17.41, "volume": 135329.0}, {"date": "2024-10-14", "close": 17.76, "volume": 158797.0}, {"date": "2024-10-15", "close": 17.51, "volume": 183797.0}, {"date": "2024-10-16", "close": 17.68, "volume": 117957.0}, {"date": "2024-10-17", "close": 17.46, "volume": 105785.0}, {"date": "2024-10-18", "close": 17.19, "volume": 197790.0}, {"date": "2024-10-21", "close": 17.06, "volume": 202341.0}, {"date": "2024-10-22", "close": 16.98, "volume": 117661.0}, {"date": "2024-10-23", "close": 16.9, "volume": 229641.0}, {"date": "2024-10-24", "close": 17.49, "volume": 178118.0}, {"date": "2024-10-25", "close": 17.58, "volume": 146353.0}, {"date": "2024-10-28", "close": 17.95, "volume": 97554.0}, {"date": "2024-10-29", "close": 18.34, "volume": 253536.0}, {"date": "2024-10-30", "close": 14.31, "volume": 3978344.0}, {"date": "2024-10-31", "close": 14.38, "volume": 2015423.0}, {"date": "2024-11-01", "close": 14.73, "volume": 1078910.0}, {"date": "2024-11-04", "close": 14.87, "volume": 823842.0}, {"date": "2024-11-05", "close": 15.22, "volume": 478728.0}, {"date": "2024-11-06", "close": 15.59, "volume": 680936.0}, {"date": "2024-11-07", "close": 15.14, "volume": 1041205.0}, {"date": "2024-11-08", "close": 14.38, "volume": 940077.0}, {"date": "2024-11-11", "close": 14.9, "volume": 481467.0}, {"date": "2024-11-12", "close": 14.5, "volume": 443372.0}, {"date": "2024-11-13", "close": 14.17, "volume": 471935.0}, {"date": "2024-11-14", "close": 13.99, "volume": 537721.0}, {"date": "2024-11-15", "close": 13.73, "volume": 751767.0}, {"date": "2024-11-18", "close": 13.56, "volume": 383998.0}, {"date": "2024-11-19", "close": 13.55, "volume": 219443.0}, {"date": "2024-11-20", "close": 13.74, "volume": 282948.0}, {"date": "2024-11-21", "close": 14.46, "volume": 500098.0}, {"date": "2024-11-22", "close": 14.9, "volume": 322538.0}, {"date": "2024-11-25", "close": 15.63, "volume": 575555.0}, {"date": "2024-11-26", "close": 15.68, "volume": 349030.0}, {"date": "2024-11-27", "close": 16.39, "volume": 516102.0}, {"date": "2024-11-29", "close": 15.82, "volume": 182151.0}, {"date": "2024-12-02", "close": 16.09, "volume": 396468.0}, {"date": "2024-12-03", "close": 16.53, "volume": 349068.0}, {"date": "2024-12-04", "close": 16.09, "volume": 348558.0}, {"date": "2024-12-05", "close": 15.64, "volume": 367199.0}, {"date": "2024-12-06", "close": 15.98, "volume": 337162.0}, {"date": "2024-12-09", "close": 16.15, "volume": 480214.0}, {"date": "2024-12-10", "close": 16.28, "volume": 259731.0}, {"date": "2024-12-11", "close": 16.4, "volume": 243561.0}, {"date": "2024-12-12", "close": 16.24, "volume": 196347.0}, {"date": "2024-12-13", "close": 15.55, "volume": 311490.0}, {"date": "2024-12-16", "close": 15.56, "volume": 574127.0}, {"date": "2024-12-17", "close": 15.04, "volume": 418622.0}, {"date": "2024-12-18", "close": 14.67, "volume": 881757.0}, {"date": "2024-12-19", "close": 14.89, "volume": 695040.0}, {"date": "2024-12-20", "close": 14.24, "volume": 4413945.0}, {"date": "2024-12-23", "close": 14.16, "volume": 641489.0}, {"date": "2024-12-24", "close": 14.15, "volume": 106670.0}, {"date": "2024-12-26", "close": 14.82, "volume": 495598.0}, {"date": "2024-12-27", "close": 14.84, "volume": 510853.0}, {"date": "2024-12-30", "close": 14.38, "volume": 469923.0}, {"date": "2024-12-31", "close": 14.8, "volume": 590149.0}, {"date": "2025-01-02", "close": 14.57, "volume": 346662.0}, {"date": "2025-01-03", "close": 14.94, "volume": 368686.0}, {"date": "2025-01-06", "close": 14.96, "volume": 348559.0}, {"date": "2025-01-07", "close": 14.87, "volume": 340836.0}, {"date": "2025-01-08", "close": 14.43, "volume": 223778.0}, {"date": "2025-01-10", "close": 14.24, "volume": 260311.0}, {"date": "2025-01-13", "close": 14.24, "volume": 310734.0}, {"date": "2025-01-14", "close": 14.16, "volume": 275468.0}, {"date": "2025-01-15", "close": 15.44, "volume": 420190.0}, {"date": "2025-01-16", "close": 16.02, "volume": 507044.0}, {"date": "2025-01-17", "close": 15.79, "volume": 375425.0}, {"date": "2025-01-21", "close": 16.22, "volume": 367068.0}, {"date": "2025-01-22", "close": 16.19, "volume": 400313.0}, {"date": "2025-01-23", "close": 16.43, "volume": 335023.0}, {"date": "2025-01-24", "close": 16.58, "volume": 459886.0}, {"date": "2025-01-27", "close": 17.06, "volume": 591841.0}, {"date": "2025-01-28", "close": 17.12, "volume": 333800.0}, {"date": "2025-01-29", "close": 16.74, "volume": 191991.0}, {"date": "2025-01-30", "close": 17.35, "volume": 398140.0}, {"date": "2025-01-31", "close": 17.51, "volume": 727216.0}, {"date": "2025-02-03", "close": 17.67, "volume": 414784.0}, {"date": "2025-02-04", "close": 18.54, "volume": 414004.0}, {"date": "2025-02-05", "close": 18.55, "volume": 326371.0}, {"date": "2025-02-06", "close": 18.56, "volume": 399608.0}, {"date": "2025-02-07", "close": 18.61, "volume": 349943.0}, {"date": "2025-02-10", "close": 19.71, "volume": 789150.0}, {"date": "2025-02-11", "close": 19.71, "volume": 538901.0}, {"date": "2025-02-12", "close": 19.7, "volume": 475465.0}, {"date": "2025-02-13", "close": 19.63, "volume": 690219.0}, {"date": "2025-02-14", "close": 20.12, "volume": 715306.0}, {"date": "2025-02-18", "close": 19.42, "volume": 563563.0}, {"date": "2025-02-19", "close": 18.85, "volume": 282640.0}, {"date": "2025-02-20", "close": 19.13, "volume": 332619.0}, {"date": "2025-02-21", "close": 18.15, "volume": 481472.0}, {"date": "2025-02-24", "close": 18.37, "volume": 333821.0}, {"date": "2025-02-25", "close": 18.11, "volume": 456874.0}, {"date": "2025-02-26", "close": 18.61, "volume": 389309.0}, {"date": "2025-02-27", "close": 17.47, "volume": 744988.0}, {"date": "2025-02-28", "close": 17.24, "volume": 638463.0}, {"date": "2025-03-03", "close": 16.36, "volume": 661408.0}, {"date": "2025-03-04", "close": 16.84, "volume": 622611.0}, {"date": "2025-03-05", "close": 16.96, "volume": 445364.0}, {"date": "2025-03-06", "close": 16.89, "volume": 382590.0}, {"date": "2025-03-07", "close": 16.69, "volume": 361887.0}, {"date": "2025-03-10", "close": 15.72, "volume": 439278.0}, {"date": "2025-03-11", "close": 15.6, "volume": 398217.0}, {"date": "2025-03-12", "close": 15.81, "volume": 387433.0}, {"date": "2025-03-13", "close": 15.17, "volume": 432737.0}, {"date": "2025-03-14", "close": 15.32, "volume": 438281.0}, {"date": "2025-03-17", "close": 15.62, "volume": 420091.0}, {"date": "2025-03-18", "close": 15.06, "volume": 414113.0}, {"date": "2025-03-19", "close": 15.22, "volume": 237204.0}, {"date": "2025-03-20", "close": 15.07, "volume": 263989.0}, {"date": "2025-03-21", "close": 15.12, "volume": 751496.0}, {"date": "2025-03-24", "close": 15.13, "volume": 333874.0}, {"date": "2025-03-25", "close": 15.09, "volume": 212185.0}, {"date": "2025-03-26", "close": 14.87, "volume": 242881.0}, {"date": "2025-03-27", "close": 14.44, "volume": 593986.0}, {"date": "2025-03-28", "close": 13.45, "volume": 520838.0}, {"date": "2025-03-31", "close": 12.81, "volume": 926862.0}, {"date": "2025-04-01", "close": 12.99, "volume": 505885.0}, {"date": "2025-04-02", "close": 13.11, "volume": 423510.0}, {"date": "2025-04-03", "close": 12.05, "volume": 710319.0}, {"date": "2025-04-04", "close": 11.01, "volume": 1376541.0}, {"date": "2025-04-07", "close": 10.61, "volume": 754241.0}, {"date": "2025-04-08", "close": 10.25, "volume": 615670.0}, {"date": "2025-04-09", "close": 11.73, "volume": 815405.0}, {"date": "2025-04-10", "close": 11.29, "volume": 814783.0}, {"date": "2025-04-11", "close": 11.38, "volume": 816375.0}, {"date": "2025-04-14", "close": 11.59, "volume": 629942.0}, {"date": "2025-04-15", "close": 11.44, "volume": 511691.0}, {"date": "2025-04-16", "close": 11.46, "volume": 387608.0}, {"date": "2025-04-17", "close": 12.07, "volume": 439136.0}, {"date": "2025-04-21", "close": 11.77, "volume": 440893.0}, {"date": "2025-04-22", "close": 11.9, "volume": 580213.0}, {"date": "2025-04-23", "close": 12.17, "volume": 402298.0}, {"date": "2025-04-24", "close": 12.94, "volume": 689504.0}, {"date": "2025-04-25", "close": 13.43, "volume": 414327.0}, {"date": "2025-04-28", "close": 13.73, "volume": 807055.0}, {"date": "2025-04-29", "close": 13.72, "volume": 723057.0}, {"date": "2025-04-30", "close": 13.7, "volume": 779181.0}, {"date": "2025-05-01", "close": 12.44, "volume": 1902051.0}, {"date": "2025-05-02", "close": 13.61, "volume": 1100466.0}, {"date": "2025-05-05", "close": 13.83, "volume": 858144.0}, {"date": "2025-05-06", "close": 13.52, "volume": 912277.0}, {"date": "2025-05-07", "close": 13.39, "volume": 699737.0}, {"date": "2025-05-08", "close": 13.59, "volume": 642889.0}, {"date": "2025-05-09", "close": 13.75, "volume": 462801.0}, {"date": "2025-05-12", "close": 14.56, "volume": 517166.0}, {"date": "2025-05-13", "close": 14.92, "volume": 636841.0}, {"date": "2025-05-14", "close": 14.39, "volume": 523430.0}, {"date": "2025-05-15", "close": 14.08, "volume": 292838.0}, {"date": "2025-05-16", "close": 14.23, "volume": 382998.0}, {"date": "2025-05-19", "close": 13.73, "volume": 308517.0}, {"date": "2025-05-20", "close": 14.3, "volume": 541414.0}, {"date": "2025-05-21", "close": 13.17, "volume": 670711.0}, {"date": "2025-05-22", "close": 13.39, "volume": 338614.0}, {"date": "2025-05-23", "close": 13.01, "volume": 248015.0}, {"date": "2025-05-27", "close": 13.79, "volume": 383344.0}, {"date": "2025-05-28", "close": 13.54, "volume": 294994.0}, {"date": "2025-05-29", "close": 13.47, "volume": 346972.0}, {"date": "2025-05-30", "close": 13.3, "volume": 384004.0}, {"date": "2025-06-02", "close": 13.14, "volume": 293077.0}, {"date": "2025-06-03", "close": 13.56, "volume": 428714.0}, {"date": "2025-06-04", "close": 13.55, "volume": 361995.0}, {"date": "2025-06-05", "close": 13.47, "volume": 244269.0}, {"date": "2025-06-06", "close": 13.6, "volume": 264523.0}, {"date": "2025-06-09", "close": 13.74, "volume": 216123.0}, {"date": "2025-06-10", "close": 13.72, "volume": 295468.0}, {"date": "2025-06-11", "close": 13.57, "volume": 261946.0}, {"date": "2025-06-12", "close": 13.14, "volume": 300508.0}, {"date": "2025-06-13", "close": 12.85, "volume": 424539.0}, {"date": "2025-06-16", "close": 12.98, "volume": 304090.0}, {"date": "2025-06-17", "close": 12.95, "volume": 270898.0}, {"date": "2025-06-18", "close": 12.79, "volume": 273179.0}, {"date": "2025-06-20", "close": 12.56, "volume": 776010.0}, {"date": "2025-06-23", "close": 12.27, "volume": 309871.0}, {"date": "2025-06-24", "close": 12.45, "volume": 393778.0}, {"date": "2025-06-25", "close": 11.98, "volume": 387424.0}, {"date": "2025-06-26", "close": 12.02, "volume": 694075.0}, {"date": "2025-06-27", "close": 11.93, "volume": 926383.0}, {"date": "2025-06-30", "close": 12.16, "volume": 882419.0}, {"date": "2025-07-01", "close": 12.59, "volume": 594691.0}, {"date": "2025-07-02", "close": 12.56, "volume": 297161.0}, {"date": "2025-07-03", "close": 12.89, "volume": 226183.0}, {"date": "2025-07-07", "close": 12.5, "volume": 488682.0}, {"date": "2025-07-08", "close": 12.88, "volume": 427500.0}, {"date": "2025-07-09", "close": 13.36, "volume": 472969.0}, {"date": "2025-07-10", "close": 13.3, "volume": 375290.0}, {"date": "2025-07-11", "close": 12.76, "volume": 404467.0}, {"date": "2025-07-14", "close": 12.43, "volume": 436060.0}, {"date": "2025-07-15", "close": 11.82, "volume": 549337.0}, {"date": "2025-07-16", "close": 11.93, "volume": 424329.0}, {"date": "2025-07-17", "close": 12.03, "volume": 435401.0}, {"date": "2025-07-18", "close": 11.79, "volume": 454242.0}, {"date": "2025-07-21", "close": 12.18, "volume": 449243.0}, {"date": "2025-07-22", "close": 11.97, "volume": 525764.0}, {"date": "2025-07-23", "close": 12.08, "volume": 438924.0}, {"date": "2025-07-24", "close": 11.76, "volume": 549660.0}, {"date": "2025-07-25", "close": 11.9, "volume": 462794.0}, {"date": "2025-07-28", "close": 12.21, "volume": 415799.0}, {"date": "2025-07-29", "close": 12.14, "volume": 752811.0}, {"date": "2025-07-30", "close": 13.06, "volume": 1355330.0}, {"date": "2025-07-31", "close": 13.16, "volume": 703146.0}, {"date": "2025-08-01", "close": 12.13, "volume": 797015.0}, {"date": "2025-08-04", "close": 12.93, "volume": 420218.0}, {"date": "2025-08-05", "close": 13.36, "volume": 656014.0}, {"date": "2025-08-06", "close": 13.75, "volume": 714264.0}, {"date": "2025-08-07", "close": 12.84, "volume": 619094.0}, {"date": "2025-08-08", "close": 12.87, "volume": 542500.0}, {"date": "2025-08-11", "close": 12.41, "volume": 798761.0}, {"date": "2025-08-12", "close": 13.43, "volume": 653177.0}, {"date": "2025-08-13", "close": 13.85, "volume": 343616.0}, {"date": "2025-08-14", "close": 13.22, "volume": 383892.0}, {"date": "2025-08-15", "close": 13.52, "volume": 406585.0}, {"date": "2025-08-18", "close": 13.5, "volume": 301209.0}, {"date": "2025-08-19", "close": 13.22, "volume": 426846.0}, {"date": "2025-08-20", "close": 13.16, "volume": 257600.0}, {"date": "2025-08-21", "close": 13.15, "volume": 417775.0}, {"date": "2025-08-22", "close": 13.8, "volume": 600735.0}, {"date": "2025-08-25", "close": 13.49, "volume": 396578.0}, {"date": "2025-08-26", "close": 13.1, "volume": 449228.0}, {"date": "2025-08-27", "close": 13.09, "volume": 463903.0}, {"date": "2025-08-28", "close": 12.81, "volume": 451968.0}, {"date": "2025-08-29", "close": 12.86, "volume": 572702.0}, {"date": "2025-09-02", "close": 12.42, "volume": 422782.0}, {"date": "2025-09-03", "close": 12.41, "volume": 490505.0}, {"date": "2025-09-04", "close": 12.4, "volume": 528916.0}, {"date": "2025-09-05", "close": 12.5, "volume": 448816.0}, {"date": "2025-09-08", "close": 12.87, "volume": 637504.0}, {"date": "2025-09-09", "close": 13.01, "volume": 606448.0}, {"date": "2025-09-10", "close": 12.55, "volume": 382083.0}, {"date": "2025-09-11", "close": 12.99, "volume": 421928.0}, {"date": "2025-09-12", "close": 12.51, "volume": 386686.0}, {"date": "2025-09-15", "close": 12.21, "volume": 434133.0}, {"date": "2025-09-16", "close": 12.12, "volume": 374883.0}, {"date": "2025-09-17", "close": 12.18, "volume": 760856.0}, {"date": "2025-09-18", "close": 12.51, "volume": 306411.0}, {"date": "2025-09-19", "close": 12.15, "volume": 802233.0}, {"date": "2025-09-22", "close": 12.39, "volume": 311530.0}, {"date": "2025-09-23", "close": 12.17, "volume": 351276.0}, {"date": "2025-09-24", "close": 12.07, "volume": 280547.0}, {"date": "2025-09-25", "close": 11.95, "volume": 552800.0}, {"date": "2025-09-26", "close": 12.21, "volume": 312711.0}, {"date": "2025-09-29", "close": 12.1, "volume": 409243.0}, {"date": "2025-09-30", "close": 12.06, "volume": 374582.0}, {"date": "2025-10-01", "close": 11.7, "volume": 524695.0}, {"date": "2025-10-02", "close": 11.82, "volume": 628472.0}, {"date": "2025-10-03", "close": 11.94, "volume": 295739.0}, {"date": "2025-10-06", "close": 11.83, "volume": 488376.0}, {"date": "2025-10-07", "close": 11.23, "volume": 578877.0}, {"date": "2025-10-08", "close": 11.09, "volume": 364923.0}, {"date": "2025-10-09", "close": 11.24, "volume": 376498.0}, {"date": "2025-10-10", "close": 10.73, "volume": 424177.0}, {"date": "2025-10-13", "close": 11.05, "volume": 357153.0}, {"date": "2025-10-14", "close": 11.14, "volume": 457566.0}, {"date": "2025-10-15", "close": 11.43, "volume": 569052.0}, {"date": "2025-10-16", "close": 11.13, "volume": 329686.0}, {"date": "2025-10-17", "close": 11.08, "volume": 294394.0}, {"date": "2025-10-20", "close": 11.74, "volume": 291775.0}, {"date": "2025-10-21", "close": 12.21, "volume": 299181.0}, {"date": "2025-10-22", "close": 12.15, "volume": 383849.0}, {"date": "2025-10-23", "close": 12.26, "volume": 245488.0}, {"date": "2025-10-24", "close": 12.46, "volume": 236885.0}, {"date": "2025-10-27", "close": 12.1, "volume": 299112.0}, {"date": "2025-10-28", "close": 12.0, "volume": 387599.0}, {"date": "2025-10-29", "close": 11.7, "volume": 867278.0}, {"date": "2025-10-30", "close": 8.17, "volume": 4576182.0}, {"date": "2025-10-31", "close": 7.71, "volume": 1664285.0}, {"date": "2025-11-03", "close": 7.03, "volume": 1520200.0}, {"date": "2025-11-04", "close": 6.59, "volume": 2158447.0}, {"date": "2025-11-05", "close": 7.22, "volume": 1501575.0}, {"date": "2025-11-06", "close": 6.88, "volume": 1086831.0}, {"date": "2025-11-07", "close": 6.26, "volume": 1287763.0}, {"date": "2025-11-10", "close": 6.31, "volume": 1446385.0}, {"date": "2025-11-11", "close": 6.27, "volume": 1171108.0}, {"date": "2025-11-12", "close": 6.28, "volume": 963214.0}, {"date": "2025-11-13", "close": 6.04, "volume": 882029.0}, {"date": "2025-11-14", "close": 5.88, "volume": 1004062.0}, {"date": "2025-11-17", "close": 5.81, "volume": 934924.0}, {"date": "2025-11-18", "close": 5.64, "volume": 1167153.0}, {"date": "2025-11-19", "close": 5.58, "volume": 710368.0}, {"date": "2025-11-20", "close": 5.39, "volume": 1280918.0}, {"date": "2025-11-21", "close": 5.54, "volume": 872179.0}, {"date": "2025-11-24", "close": 5.74, "volume": 2504374.0}, {"date": "2025-11-25", "close": 5.72, "volume": 720852.0}, {"date": "2025-11-26", "close": 5.62, "volume": 1150931.0}, {"date": "2025-11-28", "close": 5.63, "volume": 344129.0}, {"date": "2025-12-01", "close": 5.59, "volume": 736889.0}, {"date": "2025-12-02", "close": 5.82, "volume": 676123.0}, {"date": "2025-12-03", "close": 6.11, "volume": 1055330.0}, {"date": "2025-12-04", "close": 5.75, "volume": 630414.0}, {"date": "2025-12-05", "close": 5.91, "volume": 825278.0}, {"date": "2025-12-08", "close": 5.84, "volume": 1854224.0}, {"date": "2025-12-09", "close": 5.96, "volume": 713186.0}, {"date": "2025-12-10", "close": 6.17, "volume": 1136787.0}, {"date": "2025-12-11", "close": 6.1, "volume": 901213.0}, {"date": "2025-12-12", "close": 5.82, "volume": 803939.0}, {"date": "2025-12-15", "close": 5.73, "volume": 1153016.0}, {"date": "2025-12-16", "close": 5.79, "volume": 789612.0}, {"date": "2025-12-17", "close": 6.04, "volume": 1074446.0}, {"date": "2025-12-18", "close": 6.0, "volume": 863539.0}, {"date": "2025-12-19", "close": 6.11, "volume": 7727763.0}, {"date": "2025-12-22", "close": 5.97, "volume": 835867.0}, {"date": "2025-12-23", "close": 6.07, "volume": 925916.0}, {"date": "2025-12-24", "close": 6.12, "volume": 336219.0}, {"date": "2025-12-26", "close": 6.1, "volume": 543602.0}, {"date": "2025-12-29", "close": 6.13, "volume": 715194.0}, {"date": "2025-12-30", "close": 6.1, "volume": 792368.0}, {"date": "2025-12-31", "close": 6.05, "volume": 522364.0}, {"date": "2026-01-02", "close": 5.67, "volume": 755078.0}, {"date": "2026-01-05", "close": 5.81, "volume": 723561.0}, {"date": "2026-01-06", "close": 5.98, "volume": 584306.0}, {"date": "2026-01-07", "close": 5.76, "volume": 405924.0}, {"date": "2026-01-08", "close": 5.79, "volume": 629625.0}, {"date": "2026-01-09", "close": 5.52, "volume": 682722.0}, {"date": "2026-01-12", "close": 5.61, "volume": 615202.0}, {"date": "2026-01-13", "close": 5.32, "volume": 809657.0}, {"date": "2026-01-14", "close": 5.49, "volume": 712733.0}, {"date": "2026-01-15", "close": 5.36, "volume": 536039.0}, {"date": "2026-01-16", "close": 5.18, "volume": 635877.0}, {"date": "2026-01-20", "close": 4.97, "volume": 448086.0}, {"date": "2026-01-21", "close": 5.05, "volume": 530948.0}, {"date": "2026-01-22", "close": 5.37, "volume": 835541.0}, {"date": "2026-01-23", "close": 5.01, "volume": 665391.0}, {"date": "2026-01-26", "close": 4.85, "volume": 570548.0}, {"date": "2026-01-27", "close": 4.52, "volume": 687247.0}, {"date": "2026-01-28", "close": 4.61, "volume": 692388.0}, {"date": "2026-01-29", "close": 4.77, "volume": 806369.0}, {"date": "2026-01-30", "close": 4.81, "volume": 1053946.0}, {"date": "2026-02-02", "close": 4.7, "volume": 628615.0}, {"date": "2026-02-03", "close": 4.43, "volume": 965804.0}, {"date": "2026-02-04", "close": 4.23, "volume": 1416839.0}, {"date": "2026-02-05", "close": 3.89, "volume": 1431217.0}, {"date": "2026-02-06", "close": 3.9, "volume": 1481724.0}, {"date": "2026-02-09", "close": 3.93, "volume": 1367638.0}, {"date": "2026-02-10", "close": 4.12, "volume": 2698955.0}, {"date": "2026-02-11", "close": 3.82, "volume": 989937.0}, {"date": "2026-02-12", "close": 3.62, "volume": 937225.0}, {"date": "2026-02-13", "close": 3.62, "volume": 470240.0}, {"date": "2026-02-17", "close": 3.59, "volume": 639233.0}, {"date": "2026-02-18", "close": 3.81, "volume": 1394246.0}, {"date": "2026-02-19", "close": 3.8, "volume": 579183.0}, {"date": "2026-02-20", "close": 3.9, "volume": 1483294.0}, {"date": "2026-02-23", "close": 3.735, "volume": 798000.0}, {"date": "2026-02-24", "close": 3.75, "volume": 642351.0}, {"date": "2026-02-25", "close": 3.92, "volume": 1014028.0}, {"date": "2026-02-26", "close": 2.1, "volume": 6637863.0}, {"date": "2026-02-27", "close": 2.32, "volume": 8254199.0}, {"date": "2026-03-02", "close": 2.67, "volume": 3885731.0}, {"date": "2026-03-03", "close": 2.94, "volume": 2574472.0}, {"date": "2026-03-04", "close": 3.19, "volume": 1854582.0}, {"date": "2026-03-05", "close": 3.32, "volume": 1432898.0}, {"date": "2026-03-06", "close": 3.18, "volume": 1190972.0}, {"date": "2026-03-09", "close": 3.15, "volume": 1237408.0}, {"date": "2026-03-10", "close": 3.19, "volume": 1162179.0}, {"date": "2026-03-11", "close": 3.21, "volume": 589388.0}, {"date": "2026-03-12", "close": 2.97, "volume": 568416.0}, {"date": "2026-03-13", "close": 2.94, "volume": 950308.0}, {"date": "2026-03-16", "close": 2.66, "volume": 948823.0}, {"date": "2026-03-17", "close": 2.7, "volume": 2313612.0}, {"date": "2026-03-18", "close": 2.56, "volume": 1257919.0}, {"date": "2026-03-19", "close": 2.75, "volume": 1238424.0}, {"date": "2026-03-20", "close": 2.78, "volume": 1501039.0}, {"date": "2026-03-23", "close": 2.97, "volume": 679414.0}, {"date": "2026-03-24", "close": 2.84, "volume": 692703.0}, {"date": "2026-03-25", "close": 2.61, "volume": 471858.0}, {"date": "2026-03-26", "close": 2.6, "volume": 440893.0}, {"date": "2026-03-27", "close": 2.49, "volume": 624238.0}, {"date": "2026-03-30", "close": 2.55, "volume": 633332.0}, {"date": "2026-03-31", "close": 2.74, "volume": 539678.0}, {"date": "2026-04-01", "close": 2.76, "volume": 417634.0}, {"date": "2026-04-02", "close": 2.8, "volume": 385000.0}, {"date": "2026-04-06", "close": 2.82, "volume": 597745.0}, {"date": "2026-04-07", "close": 2.96, "volume": 1141115.0}, {"date": "2026-04-08", "close": 2.96, "volume": 485003.0}, {"date": "2026-04-09", "close": 2.96, "volume": 342485.0}, {"date": "2026-04-10", "close": 2.9, "volume": 281210.0}, {"date": "2026-04-13", "close": 2.95, "volume": 807338.0}, {"date": "2026-04-14", "close": 3.09, "volume": 429894.0}, {"date": "2026-04-15", "close": 3.39, "volume": 487522.0}, {"date": "2026-04-16", "close": 3.29, "volume": 409577.0}, {"date": "2026-04-17", "close": 3.24, "volume": 579393.0}, {"date": "2026-04-20", "close": 3.27, "volume": 457556.0}, {"date": "2026-04-21", "close": 3.39, "volume": 555516.0}, {"date": "2026-04-22", "close": 3.4, "volume": 362004.0}, {"date": "2026-04-23", "close": 3.16, "volume": 390355.0}, {"date": "2026-04-24", "close": 3.32, "volume": 283354.0}, {"date": "2026-04-27", "close": 3.78, "volume": 2211363.0}, {"date": "2026-04-28", "close": 3.86, "volume": 1983435.0}, {"date": "2026-04-29", "close": 3.66, "volume": 1585533.0}, {"date": "2026-04-30", "close": 3.58, "volume": 1762495.0}, {"date": "2026-05-01", "close": 3.83, "volume": 1835336.0}, {"date": "2026-05-04", "close": 3.71, "volume": 1503226.0}, {"date": "2026-05-05", "close": 3.81, "volume": 1261496.0}, {"date": "2026-05-06", "close": 3.63, "volume": 738563.0}, {"date": "2026-05-07", "close": 3.72, "volume": 661543.0}, {"date": "2026-05-08", "close": 3.81, "volume": 1124778.0}, {"date": "2026-05-11", "close": 3.5, "volume": 1253835.0}, {"date": "2026-05-12", "close": 3.47, "volume": 1109888.0}, {"date": "2026-05-13", "close": 3.44, "volume": 959049.0}, {"date": "2026-05-14", "close": 3.29, "volume": 738978.0}, {"date": "2026-05-15", "close": 3.41, "volume": 855605.0}, {"date": "2026-05-18", "close": 3.42, "volume": 810315.0}, {"date": "2026-05-19", "close": 3.55, "volume": 885067.0}, {"date": "2026-05-20", "close": 3.78, "volume": 1155999.0}, {"date": "2026-05-21", "close": 3.84, "volume": 1171866.0}, {"date": "2026-05-22", "close": 3.97, "volume": 1319056.0}, {"date": "2026-05-26", "close": 3.64, "volume": 900181.0}, {"date": "2026-05-27", "close": 3.66, "volume": 906028.0}, {"date": "2026-05-28", "close": 3.91, "volume": 735443.0}, {"date": "2026-05-29", "close": 3.88, "volume": 1579678.0}, {"date": "2026-06-01", "close": 4.13, "volume": 1048838.0}, {"date": "2026-06-02", "close": 3.9, "volume": 753800.0}, {"date": "2026-06-03", "close": 3.62, "volume": 965154.0}, {"date": "2026-06-04", "close": 3.8, "volume": 492703.0}, {"date": "2026-06-05", "close": 3.72, "volume": 467184.0}, {"date": "2026-06-08", "close": 3.79, "volume": 402030.0}, {"date": "2026-06-09", "close": 3.8, "volume": 451916.0}, {"date": "2026-06-10", "close": 3.76, "volume": 331875.0}, {"date": "2026-06-11", "close": 3.79, "volume": 500406.0}, {"date": "2026-06-12", "close": 3.86, "volume": 374063.0}, {"date": "2026-06-15", "close": 3.84, "volume": 392618.0}, {"date": "2026-06-16", "close": 3.8, "volume": 420729.0}, {"date": "2026-06-17", "close": 3.53, "volume": 625471.0}, {"date": "2026-06-18", "close": 3.5, "volume": 717943.0}, {"date": "2026-06-22", "close": 3.37, "volume": 557803.0}, {"date": "2026-06-23", "close": 3.68, "volume": 687780.0}, {"date": "2026-06-24", "close": 3.78, "volume": 509712.0}, {"date": "2026-06-25", "close": 3.7, "volume": 374813.0}, {"date": "2026-06-26", "close": 4.18, "volume": 2414204.0}, {"date": "2026-06-29", "close": 4.15, "volume": 848033.0}, {"date": "2026-06-30", "close": 3.94, "volume": 510179.0}, {"date": "2026-07-01", "close": 4.13, "volume": 674658.0}, {"date": "2026-07-02", "close": 4.29, "volume": 565896.0}, {"date": "2026-07-06", "close": 4.28, "volume": 459067.0}, {"date": "2026-07-07", "close": 4.15, "volume": 434966.0}, {"date": "2026-07-08", "close": 4.08, "volume": 303736.0}, {"date": "2026-07-09", "close": 4.32, "volume": 512074.0}, {"date": "2026-07-10", "close": 4.09, "volume": 295345.0}, {"date": "2026-07-13", "close": 4.11, "volume": 380287.0}, {"date": "2026-07-14", "close": 4.18, "volume": 293750.0}, {"date": "2026-07-15", "close": 4.1, "volume": 258720.0}, {"date": "2026-07-16", "close": 4.2, "volume": 473936.0}, {"date": "2026-07-17", "close": 3.845, "volume": 462144.0}, {"date": "2026-07-20", "close": 3.86, "volume": 589976.0}, {"date": "2026-07-21", "close": 3.75, "volume": 601564.0}, {"date": "2026-07-22", "close": 3.82, "volume": 719772.0}, {"date": "2026-07-23", "close": 3.75, "volume": 481676.0}, {"date": "2026-07-24", "close": 3.82, "volume": 419526.0}], "refreshing": true}