{"ticker": "TROX", "overview": {"cik": "1530804", "ticker": "TROX", "name": "Tronox Holdings plc", "industry": "Industrial Inorganic Chemicals", "country": "United States", "sic": "2810", "announcements": [{"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001140361-26-030353", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "FORM 3", "accession": "0001140361-26-030067", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001140361-26-030058", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000717", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000869178-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019589", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001140361-26-019557", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001530804-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018309", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018308", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018307", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018310", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018306", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018305", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018304", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001140361-26-017851", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017487", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-19", "title": "Form ARS", "accession": "0001140361-26-010425", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-19", "title": "Form DEFA14A", "accession": "0001140361-26-010423", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-19", "title": "Proxy statement", "accession": "0001140361-26-010422", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008503", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008502", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008501", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008500", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008499", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TROX", "has_prices": true, "as_of": "2026-07-24", "last": 6.24, "prev_close": 6.38, "change": -0.13999999999999968, "change_pct": -0.02194357366771155, "session_volume": 1738458.0, "vwap_5": 6.344234935064829, "vwap_20": 6.244133165537085, "vwap_60": 7.66792260775456, "vwap_250": 5.650953303953765, "high_52w": 10.48, "low_52w": 2.88, "avg_volume_20": 2438910.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-030353", "src": "INSIDERS", "ticker": "TROX", "cik": "1530804", "company": "Tronox Holdings plc", "company_raw": "Tronox Holdings plc", "who": "Keith Schwarz", "who_key": "Schwarz Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on TROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530804/000114036126030353/0001140361-26-030353-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "13DG-0000869178-26-000054", "src": "13DG", "ticker": "TROX", "cik": "1530804", "company": "Tronox Holdings plc", "company_raw": "Tronox Holdings plc", "who": "Tronox Holdings plc", "who_key": "Tronox Holdings plc", "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": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Tronox Holdings plc takes a 5.68% passive stake in TROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1530804/0000869178-26-000054-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000054", "src": "13DG", "ticker": "TROX", "cik": "1530804", "company": "Tronox Holdings plc", "company_raw": "Tronox Holdings plc", "who": "Tronox Holdings plc", "who_key": "Tronox Holdings plc", "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": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Tronox Holdings plc takes a 5.68% passive stake in TROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1530804/0000869178-26-000054-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tronox Holdings plc Ordinary Shares (UK)", "new_value": "Tronox Holdings plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001530804", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001530804", "applied": 1, "detected_at": "2026-10-28T01:46:19.846629"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001140361-26-030353", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "FORM 3", "accession": "0001140361-26-030067", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001140361-26-030058", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000717", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000869178-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019589", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001140361-26-019557", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001530804-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018309", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018308", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018307", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018310", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018306", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018305", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018304", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001140361-26-017851", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017487", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-19", "title": "Form ARS", "accession": "0001140361-26-010425", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-19", "title": "Form DEFA14A", "accession": "0001140361-26-010423", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-19", "title": "Proxy statement", "accession": "0001140361-26-010422", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008503", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008502", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008501", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008500", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001140361-26-008499", "price_sensitive": false}], "performance": {"ticker": "TROX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 18.26, "volume": 1351578.0}, {"date": "2021-07-28", "close": 18.75, "volume": 917148.0}, {"date": "2021-07-29", "close": 18.6, "volume": 2130257.0}, {"date": "2021-07-30", "close": 18.43, "volume": 1835236.0}, {"date": "2021-08-02", "close": 17.72, "volume": 2399723.0}, {"date": "2021-08-03", "close": 18.28, "volume": 2621707.0}, {"date": "2021-08-04", "close": 17.82, "volume": 1743018.0}, {"date": "2021-08-05", "close": 17.91, "volume": 1183616.0}, {"date": "2021-08-06", "close": 18.22, "volume": 1278813.0}, {"date": "2021-08-09", "close": 18.04, "volume": 1149910.0}, {"date": "2021-08-10", "close": 18.04, "volume": 1679907.0}, {"date": "2021-08-11", "close": 18.58, "volume": 1639218.0}, {"date": "2021-08-12", "close": 18.7, "volume": 1301970.0}, {"date": "2021-08-13", "close": 18.69, "volume": 774993.0}, {"date": "2021-08-16", "close": 18.73, "volume": 1482006.0}, {"date": "2021-08-17", "close": 18.8, "volume": 2103046.0}, {"date": "2021-08-18", "close": 18.66, "volume": 2023359.0}, {"date": "2021-08-19", "close": 18.15, "volume": 2770694.0}, {"date": "2021-08-20", "close": 18.44, "volume": 935043.0}, {"date": "2021-08-23", "close": 19.27, "volume": 899887.0}, {"date": "2021-08-24", "close": 20.46, "volume": 2155449.0}, {"date": "2021-08-25", "close": 20.94, "volume": 1683665.0}, {"date": "2021-08-26", "close": 21.2, "volume": 1990903.0}, {"date": "2021-08-27", "close": 21.76, "volume": 1704088.0}, {"date": "2021-08-30", "close": 20.85, "volume": 1251703.0}, {"date": "2021-08-31", "close": 21.13, "volume": 1173190.0}, {"date": "2021-09-01", "close": 20.91, "volume": 974614.0}, {"date": "2021-09-02", "close": 20.57, "volume": 1030217.0}, {"date": "2021-09-03", "close": 20.32, "volume": 714710.0}, {"date": "2021-09-07", "close": 20.85, "volume": 1067305.0}, {"date": "2021-09-08", "close": 20.12, "volume": 1149618.0}, {"date": "2021-09-09", "close": 20.5, "volume": 1285520.0}, {"date": "2021-09-10", "close": 20.54, "volume": 1330319.0}, {"date": "2021-09-13", "close": 22.81, "volume": 23431010.0}, {"date": "2021-09-14", "close": 23.92, "volume": 5970214.0}, {"date": "2021-09-15", "close": 25.08, "volume": 3770670.0}, {"date": "2021-09-16", "close": 24.46, "volume": 1860758.0}, {"date": "2021-09-17", "close": 24.52, "volume": 3236717.0}, {"date": "2021-09-20", "close": 23.39, "volume": 4305344.0}, {"date": "2021-09-21", "close": 23.2, "volume": 1652784.0}, {"date": "2021-09-22", "close": 23.78, "volume": 2189701.0}, {"date": "2021-09-23", "close": 24.46, "volume": 2093323.0}, {"date": "2021-09-24", "close": 24.47, "volume": 1023798.0}, {"date": "2021-09-27", "close": 25.03, "volume": 2034028.0}, {"date": "2021-09-28", "close": 24.9, "volume": 1501347.0}, {"date": "2021-09-29", "close": 24.31, "volume": 1325784.0}, {"date": "2021-09-30", "close": 24.65, "volume": 1126509.0}, {"date": "2021-10-01", "close": 24.89, "volume": 1235172.0}, {"date": "2021-10-04", "close": 24.56, "volume": 1100582.0}, {"date": "2021-10-05", "close": 24.94, "volume": 1945554.0}, {"date": "2021-10-06", "close": 24.74, "volume": 1407307.0}, {"date": "2021-10-07", "close": 24.59, "volume": 1022867.0}, {"date": "2021-10-08", "close": 24.69, "volume": 922679.0}, {"date": "2021-10-11", "close": 24.89, "volume": 1900961.0}, {"date": "2021-10-12", "close": 24.75, "volume": 993711.0}, {"date": "2021-10-13", "close": 24.53, "volume": 1070184.0}, {"date": "2021-10-14", "close": 25.2, "volume": 1795122.0}, {"date": "2021-10-15", "close": 25.31, "volume": 1137320.0}, {"date": "2021-10-18", "close": 25.48, "volume": 913838.0}, {"date": "2021-10-19", "close": 25.57, "volume": 573041.0}, {"date": "2021-10-20", "close": 25.72, "volume": 637005.0}, {"date": "2021-10-21", "close": 25.6, "volume": 775334.0}, {"date": "2021-10-22", "close": 25.85, "volume": 1405320.0}, {"date": "2021-10-25", "close": 26.24, "volume": 1081169.0}, {"date": "2021-10-26", "close": 25.79, "volume": 777129.0}, {"date": "2021-10-27", "close": 24.4, "volume": 2021403.0}, {"date": "2021-10-28", "close": 23.45, "volume": 3028345.0}, {"date": "2021-10-29", "close": 23.32, "volume": 1810536.0}, {"date": "2021-11-01", "close": 24.34, "volume": 1260141.0}, {"date": "2021-11-02", "close": 24.13, "volume": 1028911.0}, {"date": "2021-11-03", "close": 24.64, "volume": 1028013.0}, {"date": "2021-11-04", "close": 24.6, "volume": 1073902.0}, {"date": "2021-11-05", "close": 25.34, "volume": 1355316.0}, {"date": "2021-11-08", "close": 24.87, "volume": 1715117.0}, {"date": "2021-11-09", "close": 24.12, "volume": 1894373.0}, {"date": "2021-11-10", "close": 24.19, "volume": 1112748.0}, {"date": "2021-11-11", "close": 24.77, "volume": 798557.0}, {"date": "2021-11-12", "close": 24.72, "volume": 615106.0}, {"date": "2021-11-15", "close": 24.42, "volume": 1460627.0}, {"date": "2021-11-16", "close": 24.03, "volume": 911240.0}, {"date": "2021-11-17", "close": 23.98, "volume": 822421.0}, {"date": "2021-11-18", "close": 23.49, "volume": 1007965.0}, {"date": "2021-11-19", "close": 23.24, "volume": 1592216.0}, {"date": "2021-11-22", "close": 23.9, "volume": 1331732.0}, {"date": "2021-11-23", "close": 24.09, "volume": 966741.0}, {"date": "2021-11-24", "close": 23.99, "volume": 1138799.0}, {"date": "2021-11-26", "close": 23.57, "volume": 1072129.0}, {"date": "2021-11-29", "close": 22.25, "volume": 1604017.0}, {"date": "2021-11-30", "close": 21.99, "volume": 4101452.0}, {"date": "2021-12-01", "close": 21.82, "volume": 1774391.0}, {"date": "2021-12-02", "close": 22.29, "volume": 1538177.0}, {"date": "2021-12-03", "close": 22.2, "volume": 1150497.0}, {"date": "2021-12-06", "close": 22.66, "volume": 1375062.0}, {"date": "2021-12-07", "close": 22.91, "volume": 1119745.0}, {"date": "2021-12-08", "close": 23.64, "volume": 760576.0}, {"date": "2021-12-09", "close": 23.16, "volume": 792059.0}, {"date": "2021-12-10", "close": 23.09, "volume": 629062.0}, {"date": "2021-12-13", "close": 21.99, "volume": 1133383.0}, {"date": "2021-12-14", "close": 22.5, "volume": 1299928.0}, {"date": "2021-12-15", "close": 22.25, "volume": 1314767.0}, {"date": "2021-12-16", "close": 22.1, "volume": 1026665.0}, {"date": "2021-12-17", "close": 22.09, "volume": 1730879.0}, {"date": "2021-12-20", "close": 21.55, "volume": 913113.0}, {"date": "2021-12-21", "close": 23.17, "volume": 1392432.0}, {"date": "2021-12-22", "close": 22.99, "volume": 1001484.0}, {"date": "2021-12-23", "close": 23.31, "volume": 401009.0}, {"date": "2021-12-27", "close": 23.66, "volume": 427333.0}, {"date": "2021-12-28", "close": 23.39, "volume": 720585.0}, {"date": "2021-12-29", "close": 23.63, "volume": 339923.0}, {"date": "2021-12-30", "close": 23.72, "volume": 696402.0}, {"date": "2021-12-31", "close": 24.03, "volume": 738825.0}, {"date": "2022-01-03", "close": 24.29, "volume": 1477388.0}, {"date": "2022-01-04", "close": 24.7, "volume": 1005487.0}, {"date": "2022-01-05", "close": 24.2, "volume": 831056.0}, {"date": "2022-01-06", "close": 23.94, "volume": 1085785.0}, {"date": "2022-01-07", "close": 24.2, "volume": 459426.0}, {"date": "2022-01-10", "close": 23.89, "volume": 1095525.0}, {"date": "2022-01-11", "close": 24.57, "volume": 1045537.0}, {"date": "2022-01-12", "close": 25.78, "volume": 1840815.0}, {"date": "2022-01-13", "close": 25.28, "volume": 1118745.0}, {"date": "2022-01-14", "close": 25.22, "volume": 837505.0}, {"date": "2022-01-18", "close": 24.08, "volume": 1135196.0}, {"date": "2022-01-19", "close": 23.77, "volume": 722398.0}, {"date": "2022-01-20", "close": 23.01, "volume": 783383.0}, {"date": "2022-01-21", "close": 22.61, "volume": 903859.0}, {"date": "2022-01-24", "close": 22.62, "volume": 1400673.0}, {"date": "2022-01-25", "close": 23.04, "volume": 1009972.0}, {"date": "2022-01-26", "close": 22.64, "volume": 602383.0}, {"date": "2022-01-27", "close": 22.85, "volume": 856827.0}, {"date": "2022-01-28", "close": 21.88, "volume": 1779448.0}, {"date": "2022-01-31", "close": 22.7, "volume": 990243.0}, {"date": "2022-02-01", "close": 23.71, "volume": 1255214.0}, {"date": "2022-02-02", "close": 23.45, "volume": 963406.0}, {"date": "2022-02-03", "close": 23.15, "volume": 585248.0}, {"date": "2022-02-04", "close": 22.26, "volume": 1197418.0}, {"date": "2022-02-07", "close": 22.09, "volume": 1162096.0}, {"date": "2022-02-08", "close": 22.74, "volume": 1124237.0}, {"date": "2022-02-09", "close": 23.95, "volume": 1019848.0}, {"date": "2022-02-10", "close": 23.64, "volume": 1548695.0}, {"date": "2022-02-11", "close": 22.55, "volume": 1821030.0}, {"date": "2022-02-14", "close": 22.61, "volume": 1018411.0}, {"date": "2022-02-15", "close": 23.54, "volume": 788055.0}, {"date": "2022-02-16", "close": 23.15, "volume": 1590669.0}, {"date": "2022-02-17", "close": 21.96, "volume": 2072514.0}, {"date": "2022-02-18", "close": 21.22, "volume": 1566835.0}, {"date": "2022-02-22", "close": 21.14, "volume": 2041612.0}, {"date": "2022-02-23", "close": 20.4, "volume": 1161450.0}, {"date": "2022-02-24", "close": 20.47, "volume": 1380816.0}, {"date": "2022-02-25", "close": 21.1, "volume": 1750640.0}, {"date": "2022-02-28", "close": 20.3, "volume": 1446975.0}, {"date": "2022-03-01", "close": 18.56, "volume": 2110231.0}, {"date": "2022-03-02", "close": 20.1, "volume": 2194782.0}, {"date": "2022-03-03", "close": 19.3, "volume": 1448610.0}, {"date": "2022-03-04", "close": 18.58, "volume": 1614252.0}, {"date": "2022-03-07", "close": 16.97, "volume": 1959631.0}, {"date": "2022-03-08", "close": 16.06, "volume": 6152436.0}, {"date": "2022-03-09", "close": 17.75, "volume": 3056122.0}, {"date": "2022-03-10", "close": 18.3, "volume": 1997383.0}, {"date": "2022-03-11", "close": 18.63, "volume": 1847851.0}, {"date": "2022-03-14", "close": 19.02, "volume": 1429367.0}, {"date": "2022-03-15", "close": 19.3, "volume": 1584098.0}, {"date": "2022-03-16", "close": 20.63, "volume": 1826871.0}, {"date": "2022-03-17", "close": 20.71, "volume": 1083479.0}, {"date": "2022-03-18", "close": 20.45, "volume": 2257501.0}, {"date": "2022-03-21", "close": 20.28, "volume": 906212.0}, {"date": "2022-03-22", "close": 20.31, "volume": 1138717.0}, {"date": "2022-03-23", "close": 19.96, "volume": 676547.0}, {"date": "2022-03-24", "close": 20.49, "volume": 772268.0}, {"date": "2022-03-25", "close": 20.22, "volume": 846817.0}, {"date": "2022-03-28", "close": 20.09, "volume": 669346.0}, {"date": "2022-03-29", "close": 20.33, "volume": 989680.0}, {"date": "2022-03-30", "close": 20.07, "volume": 795750.0}, {"date": "2022-03-31", "close": 19.79, "volume": 832310.0}, {"date": "2022-04-01", "close": 19.75, "volume": 890688.0}, {"date": "2022-04-04", "close": 19.98, "volume": 620111.0}, {"date": "2022-04-05", "close": 19.39, "volume": 667769.0}, {"date": "2022-04-06", "close": 19.04, "volume": 930627.0}, {"date": "2022-04-07", "close": 18.62, "volume": 1354079.0}, {"date": "2022-04-08", "close": 18.58, "volume": 924295.0}, {"date": "2022-04-11", "close": 18.89, "volume": 772369.0}, {"date": "2022-04-12", "close": 18.92, "volume": 621291.0}, {"date": "2022-04-13", "close": 19.27, "volume": 644128.0}, {"date": "2022-04-14", "close": 19.24, "volume": 606779.0}, {"date": "2022-04-18", "close": 19.51, "volume": 585972.0}, {"date": "2022-04-19", "close": 20.36, "volume": 1004320.0}, {"date": "2022-04-20", "close": 20.53, "volume": 565176.0}, {"date": "2022-04-21", "close": 20.0, "volume": 803461.0}, {"date": "2022-04-22", "close": 19.35, "volume": 733636.0}, {"date": "2022-04-25", "close": 18.82, "volume": 851182.0}, {"date": "2022-04-26", "close": 18.21, "volume": 1495798.0}, {"date": "2022-04-27", "close": 18.42, "volume": 1156503.0}, {"date": "2022-04-28", "close": 17.91, "volume": 1460023.0}, {"date": "2022-04-29", "close": 17.2, "volume": 1112589.0}, {"date": "2022-05-02", "close": 17.38, "volume": 1026323.0}, {"date": "2022-05-03", "close": 18.12, "volume": 928584.0}, {"date": "2022-05-04", "close": 18.81, "volume": 763286.0}, {"date": "2022-05-05", "close": 18.17, "volume": 693660.0}, {"date": "2022-05-06", "close": 17.85, "volume": 696999.0}, {"date": "2022-05-09", "close": 16.93, "volume": 1108661.0}, {"date": "2022-05-10", "close": 16.62, "volume": 673110.0}, {"date": "2022-05-11", "close": 16.66, "volume": 1087047.0}, {"date": "2022-05-12", "close": 16.51, "volume": 1004786.0}, {"date": "2022-05-13", "close": 17.55, "volume": 1152108.0}, {"date": "2022-05-16", "close": 17.47, "volume": 727558.0}, {"date": "2022-05-17", "close": 18.36, "volume": 862870.0}, {"date": "2022-05-18", "close": 17.73, "volume": 835823.0}, {"date": "2022-05-19", "close": 17.88, "volume": 1062064.0}, {"date": "2022-05-20", "close": 17.67, "volume": 832480.0}, {"date": "2022-05-23", "close": 17.87, "volume": 886392.0}, {"date": "2022-05-24", "close": 17.49, "volume": 551465.0}, {"date": "2022-05-25", "close": 17.56, "volume": 578674.0}, {"date": "2022-05-26", "close": 18.2, "volume": 662492.0}, {"date": "2022-05-27", "close": 18.45, "volume": 611358.0}, {"date": "2022-05-31", "close": 18.01, "volume": 1021904.0}, {"date": "2022-06-01", "close": 18.62, "volume": 1085692.0}, {"date": "2022-06-02", "close": 19.06, "volume": 898850.0}, {"date": "2022-06-03", "close": 19.04, "volume": 883431.0}, {"date": "2022-06-06", "close": 19.45, "volume": 882869.0}, {"date": "2022-06-07", "close": 19.88, "volume": 786877.0}, {"date": "2022-06-08", "close": 19.83, "volume": 1139716.0}, {"date": "2022-06-09", "close": 19.48, "volume": 770064.0}, {"date": "2022-06-10", "close": 18.31, "volume": 948684.0}, {"date": "2022-06-13", "close": 17.25, "volume": 1263412.0}, {"date": "2022-06-14", "close": 16.57, "volume": 1124808.0}, {"date": "2022-06-15", "close": 17.07, "volume": 1228957.0}, {"date": "2022-06-16", "close": 15.99, "volume": 1410723.0}, {"date": "2022-06-17", "close": 16.0, "volume": 2126374.0}, {"date": "2022-06-21", "close": 16.37, "volume": 997538.0}, {"date": "2022-06-22", "close": 15.96, "volume": 864296.0}, {"date": "2022-06-23", "close": 15.71, "volume": 1098389.0}, {"date": "2022-06-24", "close": 16.82, "volume": 1985848.0}, {"date": "2022-06-27", "close": 17.06, "volume": 1468185.0}, {"date": "2022-06-28", "close": 17.11, "volume": 2830292.0}, {"date": "2022-06-29", "close": 17.16, "volume": 1122911.0}, {"date": "2022-06-30", "close": 16.8, "volume": 1329307.0}, {"date": "2022-07-01", "close": 16.66, "volume": 1128261.0}, {"date": "2022-07-05", "close": 15.44, "volume": 1606704.0}, {"date": "2022-07-06", "close": 15.37, "volume": 1129806.0}, {"date": "2022-07-07", "close": 16.2, "volume": 740411.0}, {"date": "2022-07-08", "close": 15.79, "volume": 747900.0}, {"date": "2022-07-11", "close": 15.65, "volume": 585121.0}, {"date": "2022-07-12", "close": 15.62, "volume": 470963.0}, {"date": "2022-07-13", "close": 15.37, "volume": 747345.0}, {"date": "2022-07-14", "close": 15.1, "volume": 682332.0}, {"date": "2022-07-15", "close": 15.27, "volume": 724154.0}, {"date": "2022-07-18", "close": 15.43, "volume": 922510.0}, {"date": "2022-07-19", "close": 16.11, "volume": 821417.0}, {"date": "2022-07-20", "close": 16.3, "volume": 2202070.0}, {"date": "2022-07-21", "close": 16.18, "volume": 1724988.0}, {"date": "2022-07-22", "close": 16.28, "volume": 1094902.0}, {"date": "2022-07-25", "close": 16.54, "volume": 1158127.0}, {"date": "2022-07-26", "close": 16.33, "volume": 654737.0}, {"date": "2022-07-27", "close": 16.77, "volume": 1155303.0}, {"date": "2022-07-28", "close": 16.24, "volume": 2855325.0}, {"date": "2022-07-29", "close": 15.61, "volume": 1575982.0}, {"date": "2022-08-01", "close": 15.62, "volume": 1470199.0}, {"date": "2022-08-02", "close": 15.52, "volume": 1086614.0}, {"date": "2022-08-03", "close": 15.69, "volume": 736099.0}, {"date": "2022-08-04", "close": 15.32, "volume": 805647.0}, {"date": "2022-08-05", "close": 15.48, "volume": 1060659.0}, {"date": "2022-08-08", "close": 15.28, "volume": 787914.0}, {"date": "2022-08-09", "close": 14.9, "volume": 865882.0}, {"date": "2022-08-10", "close": 15.33, "volume": 873271.0}, {"date": "2022-08-11", "close": 15.9, "volume": 829369.0}, {"date": "2022-08-12", "close": 16.05, "volume": 1059492.0}, {"date": "2022-08-15", "close": 16.12, "volume": 919562.0}, {"date": "2022-08-16", "close": 16.43, "volume": 1074080.0}, {"date": "2022-08-17", "close": 15.88, "volume": 851156.0}, {"date": "2022-08-18", "close": 16.46, "volume": 842045.0}, {"date": "2022-08-19", "close": 15.23, "volume": 1511550.0}, {"date": "2022-08-22", "close": 15.02, "volume": 1002596.0}, {"date": "2022-08-23", "close": 15.47, "volume": 657786.0}, {"date": "2022-08-24", "close": 15.28, "volume": 495428.0}, {"date": "2022-08-25", "close": 15.95, "volume": 646257.0}, {"date": "2022-08-26", "close": 15.38, "volume": 549961.0}, {"date": "2022-08-29", "close": 15.14, "volume": 546096.0}, {"date": "2022-08-30", "close": 15.09, "volume": 696083.0}, {"date": "2022-08-31", "close": 14.63, "volume": 778879.0}, {"date": "2022-09-01", "close": 14.48, "volume": 902419.0}, {"date": "2022-09-02", "close": 14.27, "volume": 700259.0}, {"date": "2022-09-06", "close": 13.87, "volume": 1332667.0}, {"date": "2022-09-07", "close": 14.32, "volume": 927010.0}, {"date": "2022-09-08", "close": 14.16, "volume": 807769.0}, {"date": "2022-09-09", "close": 14.62, "volume": 1078787.0}, {"date": "2022-09-12", "close": 14.86, "volume": 994924.0}, {"date": "2022-09-13", "close": 14.15, "volume": 1524029.0}, {"date": "2022-09-14", "close": 13.4, "volume": 2281196.0}, {"date": "2022-09-15", "close": 13.74, "volume": 1353054.0}, {"date": "2022-09-16", "close": 13.68, "volume": 2482742.0}, {"date": "2022-09-19", "close": 13.19, "volume": 2164774.0}, {"date": "2022-09-20", "close": 12.42, "volume": 1969337.0}, {"date": "2022-09-21", "close": 11.82, "volume": 1958027.0}, {"date": "2022-09-22", "close": 11.61, "volume": 2271713.0}, {"date": "2022-09-23", "close": 11.49, "volume": 1678103.0}, {"date": "2022-09-26", "close": 11.28, "volume": 2012489.0}, {"date": "2022-09-27", "close": 11.21, "volume": 941678.0}, {"date": "2022-09-28", "close": 11.55, "volume": 1430085.0}, {"date": "2022-09-29", "close": 11.84, "volume": 2139173.0}, {"date": "2022-09-30", "close": 12.25, "volume": 2096504.0}, {"date": "2022-10-03", "close": 12.74, "volume": 1704127.0}, {"date": "2022-10-04", "close": 13.1, "volume": 1838460.0}, {"date": "2022-10-05", "close": 13.09, "volume": 1591163.0}, {"date": "2022-10-06", "close": 12.53, "volume": 1531914.0}, {"date": "2022-10-07", "close": 12.13, "volume": 1026505.0}, {"date": "2022-10-10", "close": 12.32, "volume": 815904.0}, {"date": "2022-10-11", "close": 11.8, "volume": 1431006.0}, {"date": "2022-10-12", "close": 11.85, "volume": 1087985.0}, {"date": "2022-10-13", "close": 12.77, "volume": 1445683.0}, {"date": "2022-10-14", "close": 12.64, "volume": 1116481.0}, {"date": "2022-10-17", "close": 12.78, "volume": 981719.0}, {"date": "2022-10-18", "close": 13.15, "volume": 1162773.0}, {"date": "2022-10-19", "close": 12.67, "volume": 813907.0}, {"date": "2022-10-20", "close": 12.83, "volume": 1905827.0}, {"date": "2022-10-21", "close": 13.58, "volume": 1789253.0}, {"date": "2022-10-24", "close": 13.24, "volume": 944430.0}, {"date": "2022-10-25", "close": 13.48, "volume": 1016094.0}, {"date": "2022-10-26", "close": 13.15, "volume": 2802056.0}, {"date": "2022-10-27", "close": 12.56, "volume": 1960283.0}, {"date": "2022-10-28", "close": 11.73, "volume": 3030353.0}, {"date": "2022-10-31", "close": 12.0, "volume": 2400571.0}, {"date": "2022-11-01", "close": 12.03, "volume": 1639651.0}, {"date": "2022-11-02", "close": 11.51, "volume": 857628.0}, {"date": "2022-11-03", "close": 11.14, "volume": 1142389.0}, {"date": "2022-11-04", "close": 12.1, "volume": 1959932.0}, {"date": "2022-11-07", "close": 12.3, "volume": 1148044.0}, {"date": "2022-11-08", "close": 12.76, "volume": 1617589.0}, {"date": "2022-11-09", "close": 12.06, "volume": 974476.0}, {"date": "2022-11-10", "close": 13.37, "volume": 1510630.0}, {"date": "2022-11-11", "close": 14.59, "volume": 2930478.0}, {"date": "2022-11-14", "close": 14.48, "volume": 1641794.0}, {"date": "2022-11-15", "close": 14.86, "volume": 1625723.0}, {"date": "2022-11-16", "close": 14.12, "volume": 926984.0}, {"date": "2022-11-17", "close": 13.8, "volume": 807113.0}, {"date": "2022-11-18", "close": 14.0, "volume": 1125527.0}, {"date": "2022-11-21", "close": 13.52, "volume": 721649.0}, {"date": "2022-11-22", "close": 14.18, "volume": 729766.0}, {"date": "2022-11-23", "close": 14.29, "volume": 761432.0}, {"date": "2022-11-25", "close": 14.21, "volume": 221813.0}, {"date": "2022-11-28", "close": 13.76, "volume": 896134.0}, {"date": "2022-11-29", "close": 13.52, "volume": 966028.0}, {"date": "2022-11-30", "close": 14.13, "volume": 1152972.0}, {"date": "2022-12-01", "close": 14.37, "volume": 1079065.0}, {"date": "2022-12-02", "close": 14.68, "volume": 977017.0}, {"date": "2022-12-05", "close": 14.43, "volume": 1492908.0}, {"date": "2022-12-06", "close": 14.75, "volume": 959443.0}, {"date": "2022-12-07", "close": 14.69, "volume": 817870.0}, {"date": "2022-12-08", "close": 14.28, "volume": 791886.0}, {"date": "2022-12-09", "close": 13.96, "volume": 1308143.0}, {"date": "2022-12-12", "close": 14.05, "volume": 1566904.0}, {"date": "2022-12-13", "close": 14.49, "volume": 1130446.0}, {"date": "2022-12-14", "close": 13.97, "volume": 2055642.0}, {"date": "2022-12-15", "close": 13.49, "volume": 1137288.0}, {"date": "2022-12-16", "close": 13.39, "volume": 1789823.0}, {"date": "2022-12-19", "close": 13.27, "volume": 927319.0}, {"date": "2022-12-20", "close": 13.17, "volume": 1525977.0}, {"date": "2022-12-21", "close": 13.41, "volume": 820362.0}, {"date": "2022-12-22", "close": 13.2, "volume": 686552.0}, {"date": "2022-12-23", "close": 13.71, "volume": 674677.0}, {"date": "2022-12-27", "close": 13.48, "volume": 709235.0}, {"date": "2022-12-28", "close": 13.21, "volume": 548579.0}, {"date": "2022-12-29", "close": 13.59, "volume": 515303.0}, {"date": "2022-12-30", "close": 13.71, "volume": 682264.0}, {"date": "2023-01-03", "close": 13.83, "volume": 785395.0}, {"date": "2023-01-04", "close": 14.73, "volume": 1278097.0}, {"date": "2023-01-05", "close": 14.58, "volume": 762841.0}, {"date": "2023-01-06", "close": 15.61, "volume": 1207530.0}, {"date": "2023-01-09", "close": 15.75, "volume": 1680960.0}, {"date": "2023-01-10", "close": 16.01, "volume": 1062282.0}, {"date": "2023-01-11", "close": 15.91, "volume": 918412.0}, {"date": "2023-01-12", "close": 15.98, "volume": 1201257.0}, {"date": "2023-01-13", "close": 16.4, "volume": 948654.0}, {"date": "2023-01-17", "close": 16.17, "volume": 1269680.0}, {"date": "2023-01-18", "close": 16.23, "volume": 792017.0}, {"date": "2023-01-19", "close": 16.17, "volume": 897595.0}, {"date": "2023-01-20", "close": 16.51, "volume": 889021.0}, {"date": "2023-01-23", "close": 16.6, "volume": 880958.0}, {"date": "2023-01-24", "close": 16.62, "volume": 507942.0}, {"date": "2023-01-25", "close": 16.51, "volume": 669919.0}, {"date": "2023-01-26", "close": 16.66, "volume": 615254.0}, {"date": "2023-01-27", "close": 16.73, "volume": 693394.0}, {"date": "2023-01-30", "close": 16.74, "volume": 793290.0}, {"date": "2023-01-31", "close": 17.15, "volume": 952775.0}, {"date": "2023-02-01", "close": 17.35, "volume": 877857.0}, {"date": "2023-02-02", "close": 17.47, "volume": 847061.0}, {"date": "2023-02-03", "close": 17.15, "volume": 874286.0}, {"date": "2023-02-06", "close": 16.94, "volume": 700768.0}, {"date": "2023-02-07", "close": 17.1, "volume": 779244.0}, {"date": "2023-02-08", "close": 16.46, "volume": 629654.0}, {"date": "2023-02-09", "close": 16.02, "volume": 684969.0}, {"date": "2023-02-10", "close": 16.25, "volume": 768461.0}, {"date": "2023-02-13", "close": 16.32, "volume": 890982.0}, {"date": "2023-02-14", "close": 16.18, "volume": 830029.0}, {"date": "2023-02-15", "close": 16.2, "volume": 868101.0}, {"date": "2023-02-16", "close": 15.66, "volume": 2526342.0}, {"date": "2023-02-17", "close": 15.71, "volume": 1161748.0}, {"date": "2023-02-21", "close": 15.07, "volume": 1215649.0}, {"date": "2023-02-22", "close": 15.12, "volume": 975083.0}, {"date": "2023-02-23", "close": 15.19, "volume": 876598.0}, {"date": "2023-02-24", "close": 14.97, "volume": 1105580.0}, {"date": "2023-02-27", "close": 15.49, "volume": 1220654.0}, {"date": "2023-02-28", "close": 15.6, "volume": 1316122.0}, {"date": "2023-03-01", "close": 15.76, "volume": 1202491.0}, {"date": "2023-03-02", "close": 16.52, "volume": 1665191.0}, {"date": "2023-03-03", "close": 16.79, "volume": 1143938.0}, {"date": "2023-03-06", "close": 16.24, "volume": 1095395.0}, {"date": "2023-03-07", "close": 15.52, "volume": 3065946.0}, {"date": "2023-03-08", "close": 15.47, "volume": 1122535.0}, {"date": "2023-03-09", "close": 14.63, "volume": 1153759.0}, {"date": "2023-03-10", "close": 14.07, "volume": 1042577.0}, {"date": "2023-03-13", "close": 13.51, "volume": 1082809.0}, {"date": "2023-03-14", "close": 13.78, "volume": 1112045.0}, {"date": "2023-03-15", "close": 12.93, "volume": 1334007.0}, {"date": "2023-03-16", "close": 13.3, "volume": 925838.0}, {"date": "2023-03-17", "close": 12.96, "volume": 1297341.0}, {"date": "2023-03-20", "close": 13.24, "volume": 952924.0}, {"date": "2023-03-21", "close": 13.44, "volume": 712216.0}, {"date": "2023-03-22", "close": 13.44, "volume": 1570880.0}, {"date": "2023-03-23", "close": 13.13, "volume": 941238.0}, {"date": "2023-03-24", "close": 13.64, "volume": 1223445.0}, {"date": "2023-03-27", "close": 13.87, "volume": 835814.0}, {"date": "2023-03-28", "close": 13.83, "volume": 599050.0}, {"date": "2023-03-29", "close": 14.2, "volume": 638456.0}, {"date": "2023-03-30", "close": 14.21, "volume": 744188.0}, {"date": "2023-03-31", "close": 14.38, "volume": 895015.0}, {"date": "2023-04-03", "close": 14.3, "volume": 886096.0}, {"date": "2023-04-04", "close": 14.03, "volume": 883265.0}, {"date": "2023-04-05", "close": 13.8, "volume": 1474568.0}, {"date": "2023-04-06", "close": 13.84, "volume": 872799.0}, {"date": "2023-04-10", "close": 13.97, "volume": 961539.0}, {"date": "2023-04-11", "close": 14.05, "volume": 1119775.0}, {"date": "2023-04-12", "close": 13.63, "volume": 1669609.0}, {"date": "2023-04-13", "close": 13.75, "volume": 1592457.0}, {"date": "2023-04-14", "close": 13.63, "volume": 715785.0}, {"date": "2023-04-17", "close": 13.89, "volume": 722945.0}, {"date": "2023-04-18", "close": 13.8, "volume": 817579.0}, {"date": "2023-04-19", "close": 13.85, "volume": 733318.0}, {"date": "2023-04-20", "close": 13.67, "volume": 909565.0}, {"date": "2023-04-21", "close": 13.63, "volume": 1015578.0}, {"date": "2023-04-24", "close": 13.6, "volume": 1429327.0}, {"date": "2023-04-25", "close": 12.64, "volume": 1292682.0}, {"date": "2023-04-26", "close": 12.53, "volume": 1700237.0}, {"date": "2023-04-27", "close": 12.59, "volume": 2639268.0}, {"date": "2023-04-28", "close": 13.69, "volume": 1783145.0}, {"date": "2023-05-01", "close": 13.54, "volume": 1124270.0}, {"date": "2023-05-02", "close": 13.41, "volume": 1628460.0}, {"date": "2023-05-03", "close": 13.1, "volume": 1278650.0}, {"date": "2023-05-04", "close": 12.69, "volume": 1033642.0}, {"date": "2023-05-05", "close": 12.74, "volume": 1555611.0}, {"date": "2023-05-08", "close": 12.68, "volume": 909289.0}, {"date": "2023-05-09", "close": 12.11, "volume": 1971043.0}, {"date": "2023-05-10", "close": 11.98, "volume": 1490756.0}, {"date": "2023-05-11", "close": 11.39, "volume": 2138307.0}, {"date": "2023-05-12", "close": 11.19, "volume": 1526894.0}, {"date": "2023-05-15", "close": 11.31, "volume": 815463.0}, {"date": "2023-05-16", "close": 10.77, "volume": 838242.0}, {"date": "2023-05-17", "close": 11.25, "volume": 1417410.0}, {"date": "2023-05-18", "close": 12.0, "volume": 3096061.0}, {"date": "2023-05-19", "close": 11.82, "volume": 1543996.0}, {"date": "2023-05-22", "close": 12.06, "volume": 709872.0}, {"date": "2023-05-23", "close": 12.15, "volume": 1112021.0}, {"date": "2023-05-24", "close": 11.75, "volume": 1225592.0}, {"date": "2023-05-25", "close": 11.48, "volume": 831349.0}, {"date": "2023-05-26", "close": 11.41, "volume": 1297890.0}, {"date": "2023-05-30", "close": 11.15, "volume": 1389242.0}, {"date": "2023-05-31", "close": 10.64, "volume": 2127186.0}, {"date": "2023-06-01", "close": 10.98, "volume": 969443.0}, {"date": "2023-06-02", "close": 11.92, "volume": 1836238.0}, {"date": "2023-06-05", "close": 12.01, "volume": 969508.0}, {"date": "2023-06-06", "close": 12.21, "volume": 1722149.0}, {"date": "2023-06-07", "close": 12.61, "volume": 1767067.0}, {"date": "2023-06-08", "close": 12.25, "volume": 1262835.0}, {"date": "2023-06-09", "close": 12.22, "volume": 1132360.0}, {"date": "2023-06-12", "close": 12.08, "volume": 1100300.0}, {"date": "2023-06-13", "close": 12.52, "volume": 1029598.0}, {"date": "2023-06-14", "close": 12.57, "volume": 1558087.0}, {"date": "2023-06-15", "close": 12.77, "volume": 1114169.0}, {"date": "2023-06-16", "close": 12.87, "volume": 2105893.0}, {"date": "2023-06-20", "close": 12.49, "volume": 968828.0}, {"date": "2023-06-21", "close": 12.35, "volume": 664441.0}, {"date": "2023-06-22", "close": 12.17, "volume": 979476.0}, {"date": "2023-06-23", "close": 11.99, "volume": 2494390.0}, {"date": "2023-06-26", "close": 12.16, "volume": 1244439.0}, {"date": "2023-06-27", "close": 12.31, "volume": 937581.0}, {"date": "2023-06-28", "close": 12.27, "volume": 875582.0}, {"date": "2023-06-29", "close": 12.52, "volume": 1030981.0}, {"date": "2023-06-30", "close": 12.71, "volume": 770117.0}, {"date": "2023-07-03", "close": 12.86, "volume": 378251.0}, {"date": "2023-07-05", "close": 12.39, "volume": 1105600.0}, {"date": "2023-07-06", "close": 12.17, "volume": 739253.0}, {"date": "2023-07-07", "close": 12.9, "volume": 1068200.0}, {"date": "2023-07-10", "close": 13.01, "volume": 819375.0}, {"date": "2023-07-11", "close": 13.8, "volume": 1650295.0}, {"date": "2023-07-12", "close": 14.24, "volume": 1813609.0}, {"date": "2023-07-13", "close": 14.54, "volume": 1016884.0}, {"date": "2023-07-14", "close": 14.45, "volume": 1618655.0}, {"date": "2023-07-17", "close": 14.2, "volume": 1137504.0}, {"date": "2023-07-18", "close": 14.49, "volume": 1036843.0}, {"date": "2023-07-19", "close": 14.59, "volume": 1211367.0}, {"date": "2023-07-20", "close": 14.47, "volume": 1249231.0}, {"date": "2023-07-21", "close": 14.68, "volume": 1221585.0}, {"date": "2023-07-24", "close": 14.52, "volume": 804275.0}, {"date": "2023-07-25", "close": 14.76, "volume": 1261137.0}, {"date": "2023-07-26", "close": 14.84, "volume": 2066449.0}, {"date": "2023-07-27", "close": 14.12, "volume": 3030270.0}, {"date": "2023-07-28", "close": 13.58, "volume": 1971754.0}, {"date": "2023-07-31", "close": 13.29, "volume": 1882640.0}, {"date": "2023-08-01", "close": 13.51, "volume": 1515339.0}, {"date": "2023-08-02", "close": 12.97, "volume": 1491090.0}, {"date": "2023-08-03", "close": 12.72, "volume": 1613443.0}, {"date": "2023-08-04", "close": 13.02, "volume": 763365.0}, {"date": "2023-08-07", "close": 12.99, "volume": 635371.0}, {"date": "2023-08-08", "close": 13.17, "volume": 1097127.0}, {"date": "2023-08-09", "close": 13.29, "volume": 920048.0}, {"date": "2023-08-10", "close": 13.38, "volume": 942359.0}, {"date": "2023-08-11", "close": 13.42, "volume": 955288.0}, {"date": "2023-08-14", "close": 13.29, "volume": 1189742.0}, {"date": "2023-08-15", "close": 12.76, "volume": 940681.0}, {"date": "2023-08-16", "close": 12.42, "volume": 1059413.0}, {"date": "2023-08-17", "close": 12.51, "volume": 940086.0}, {"date": "2023-08-18", "close": 12.42, "volume": 1016917.0}, {"date": "2023-08-21", "close": 12.31, "volume": 1050522.0}, {"date": "2023-08-22", "close": 12.03, "volume": 768064.0}, {"date": "2023-08-23", "close": 12.1, "volume": 1375947.0}, {"date": "2023-08-24", "close": 12.1, "volume": 765652.0}, {"date": "2023-08-25", "close": 12.46, "volume": 1036029.0}, {"date": "2023-08-28", "close": 12.94, "volume": 897093.0}, {"date": "2023-08-29", "close": 13.44, "volume": 927980.0}, {"date": "2023-08-30", "close": 13.55, "volume": 961319.0}, {"date": "2023-08-31", "close": 13.64, "volume": 973997.0}, {"date": "2023-09-01", "close": 14.0, "volume": 1093975.0}, {"date": "2023-09-05", "close": 13.68, "volume": 1244772.0}, {"date": "2023-09-06", "close": 13.9, "volume": 1289400.0}, {"date": "2023-09-07", "close": 13.52, "volume": 4606280.0}, {"date": "2023-09-08", "close": 13.56, "volume": 1963790.0}, {"date": "2023-09-11", "close": 13.55, "volume": 1099797.0}, {"date": "2023-09-12", "close": 13.54, "volume": 1453917.0}, {"date": "2023-09-13", "close": 13.4, "volume": 3079782.0}, {"date": "2023-09-14", "close": 13.91, "volume": 1709218.0}, {"date": "2023-09-15", "close": 13.68, "volume": 1220290.0}, {"date": "2023-09-18", "close": 13.42, "volume": 621870.0}, {"date": "2023-09-19", "close": 13.05, "volume": 813164.0}, {"date": "2023-09-20", "close": 13.43, "volume": 1163865.0}, {"date": "2023-09-21", "close": 13.43, "volume": 1109612.0}, {"date": "2023-09-22", "close": 13.02, "volume": 1052698.0}, {"date": "2023-09-25", "close": 13.36, "volume": 1087217.0}, {"date": "2023-09-26", "close": 12.57, "volume": 1148470.0}, {"date": "2023-09-27", "close": 12.49, "volume": 910354.0}, {"date": "2023-09-28", "close": 13.08, "volume": 1377261.0}, {"date": "2023-09-29", "close": 13.44, "volume": 1217561.0}, {"date": "2023-10-02", "close": 12.78, "volume": 1401133.0}, {"date": "2023-10-03", "close": 12.62, "volume": 882975.0}, {"date": "2023-10-04", "close": 11.97, "volume": 1555243.0}, {"date": "2023-10-05", "close": 11.5, "volume": 1935671.0}, {"date": "2023-10-06", "close": 11.44, "volume": 1313663.0}, {"date": "2023-10-09", "close": 11.61, "volume": 822978.0}, {"date": "2023-10-10", "close": 12.0, "volume": 846836.0}, {"date": "2023-10-11", "close": 11.99, "volume": 605325.0}, {"date": "2023-10-12", "close": 11.55, "volume": 679559.0}, {"date": "2023-10-13", "close": 11.33, "volume": 683654.0}, {"date": "2023-10-16", "close": 11.57, "volume": 966535.0}, {"date": "2023-10-17", "close": 11.72, "volume": 1369672.0}, {"date": "2023-10-18", "close": 11.29, "volume": 790247.0}, {"date": "2023-10-19", "close": 10.96, "volume": 1312076.0}, {"date": "2023-10-20", "close": 11.0, "volume": 962918.0}, {"date": "2023-10-23", "close": 10.62, "volume": 742100.0}, {"date": "2023-10-24", "close": 10.62, "volume": 1206416.0}, {"date": "2023-10-25", "close": 10.43, "volume": 1244147.0}, {"date": "2023-10-26", "close": 10.91, "volume": 3832808.0}, {"date": "2023-10-27", "close": 10.19, "volume": 2827259.0}, {"date": "2023-10-30", "close": 10.67, "volume": 1604087.0}, {"date": "2023-10-31", "close": 10.69, "volume": 1574658.0}, {"date": "2023-11-01", "close": 10.47, "volume": 1146853.0}, {"date": "2023-11-02", "close": 10.92, "volume": 772747.0}, {"date": "2023-11-03", "close": 11.67, "volume": 1538660.0}, {"date": "2023-11-06", "close": 11.44, "volume": 853646.0}, {"date": "2023-11-07", "close": 11.07, "volume": 872732.0}, {"date": "2023-11-08", "close": 11.02, "volume": 878611.0}, {"date": "2023-11-09", "close": 10.98, "volume": 1296455.0}, {"date": "2023-11-10", "close": 11.15, "volume": 1779135.0}, {"date": "2023-11-13", "close": 11.73, "volume": 1864001.0}, {"date": "2023-11-14", "close": 12.63, "volume": 1273597.0}, {"date": "2023-11-15", "close": 12.82, "volume": 1117722.0}, {"date": "2023-11-16", "close": 12.43, "volume": 744246.0}, {"date": "2023-11-17", "close": 12.68, "volume": 829978.0}, {"date": "2023-11-20", "close": 12.7, "volume": 588839.0}, {"date": "2023-11-21", "close": 12.55, "volume": 1097593.0}, {"date": "2023-11-22", "close": 12.6, "volume": 631062.0}, {"date": "2023-11-24", "close": 12.75, "volume": 346451.0}, {"date": "2023-11-27", "close": 12.38, "volume": 753315.0}, {"date": "2023-11-28", "close": 12.45, "volume": 851183.0}, {"date": "2023-11-29", "close": 12.77, "volume": 1044141.0}, {"date": "2023-11-30", "close": 12.75, "volume": 1094952.0}, {"date": "2023-12-01", "close": 13.36, "volume": 853923.0}, {"date": "2023-12-04", "close": 13.42, "volume": 1100702.0}, {"date": "2023-12-05", "close": 12.94, "volume": 840866.0}, {"date": "2023-12-06", "close": 12.63, "volume": 1002303.0}, {"date": "2023-12-07", "close": 12.78, "volume": 878567.0}, {"date": "2023-12-08", "close": 13.01, "volume": 831099.0}, {"date": "2023-12-11", "close": 13.04, "volume": 815382.0}, {"date": "2023-12-12", "close": 12.5, "volume": 673601.0}, {"date": "2023-12-13", "close": 13.05, "volume": 1229822.0}, {"date": "2023-12-14", "close": 13.84, "volume": 1325605.0}, {"date": "2023-12-15", "close": 13.59, "volume": 1701294.0}, {"date": "2023-12-18", "close": 14.09, "volume": 1628434.0}, {"date": "2023-12-19", "close": 14.19, "volume": 1221612.0}, {"date": "2023-12-20", "close": 13.78, "volume": 1072746.0}, {"date": "2023-12-21", "close": 14.02, "volume": 970885.0}, {"date": "2023-12-22", "close": 14.29, "volume": 945734.0}, {"date": "2023-12-26", "close": 14.56, "volume": 568384.0}, {"date": "2023-12-27", "close": 14.52, "volume": 471601.0}, {"date": "2023-12-28", "close": 14.5, "volume": 496779.0}, {"date": "2023-12-29", "close": 14.16, "volume": 759425.0}, {"date": "2024-01-02", "close": 13.81, "volume": 1217302.0}, {"date": "2024-01-03", "close": 12.76, "volume": 2454757.0}, {"date": "2024-01-04", "close": 12.98, "volume": 1938183.0}, {"date": "2024-01-05", "close": 13.04, "volume": 1186049.0}, {"date": "2024-01-08", "close": 13.27, "volume": 950019.0}, {"date": "2024-01-09", "close": 12.95, "volume": 1035216.0}, {"date": "2024-01-10", "close": 12.97, "volume": 1456109.0}, {"date": "2024-01-11", "close": 12.78, "volume": 819753.0}, {"date": "2024-01-12", "close": 12.62, "volume": 774426.0}, {"date": "2024-01-16", "close": 12.41, "volume": 1235772.0}, {"date": "2024-01-17", "close": 12.05, "volume": 1015552.0}, {"date": "2024-01-18", "close": 12.25, "volume": 1143201.0}, {"date": "2024-01-19", "close": 12.61, "volume": 1117906.0}, {"date": "2024-01-22", "close": 12.9, "volume": 838864.0}, {"date": "2024-01-23", "close": 13.88, "volume": 2313526.0}, {"date": "2024-01-24", "close": 13.99, "volume": 1853901.0}, {"date": "2024-01-25", "close": 14.39, "volume": 1776538.0}, {"date": "2024-01-26", "close": 14.22, "volume": 1209970.0}, {"date": "2024-01-29", "close": 14.44, "volume": 1180735.0}, {"date": "2024-01-30", "close": 14.22, "volume": 823954.0}, {"date": "2024-01-31", "close": 13.79, "volume": 867909.0}, {"date": "2024-02-01", "close": 14.21, "volume": 936766.0}, {"date": "2024-02-02", "close": 14.0, "volume": 840014.0}, {"date": "2024-02-05", "close": 13.65, "volume": 810579.0}, {"date": "2024-02-06", "close": 13.84, "volume": 732509.0}, {"date": "2024-02-07", "close": 13.67, "volume": 943536.0}, {"date": "2024-02-08", "close": 13.49, "volume": 894042.0}, {"date": "2024-02-09", "close": 13.61, "volume": 831959.0}, {"date": "2024-02-12", "close": 14.02, "volume": 1072467.0}, {"date": "2024-02-13", "close": 12.86, "volume": 1437852.0}, {"date": "2024-02-14", "close": 12.91, "volume": 1514220.0}, {"date": "2024-02-15", "close": 13.44, "volume": 1444585.0}, {"date": "2024-02-16", "close": 14.18, "volume": 2993353.0}, {"date": "2024-02-20", "close": 14.55, "volume": 1814693.0}, {"date": "2024-02-21", "close": 14.85, "volume": 1272433.0}, {"date": "2024-02-22", "close": 15.21, "volume": 1268515.0}, {"date": "2024-02-23", "close": 15.0, "volume": 938431.0}, {"date": "2024-02-26", "close": 14.89, "volume": 650345.0}, {"date": "2024-02-27", "close": 14.79, "volume": 609395.0}, {"date": "2024-02-28", "close": 14.39, "volume": 688989.0}, {"date": "2024-02-29", "close": 14.7, "volume": 1241688.0}, {"date": "2024-03-01", "close": 14.98, "volume": 1058614.0}, {"date": "2024-03-04", "close": 15.45, "volume": 1824635.0}, {"date": "2024-03-05", "close": 15.09, "volume": 890147.0}, {"date": "2024-03-06", "close": 15.0, "volume": 1376722.0}, {"date": "2024-03-07", "close": 15.93, "volume": 1448636.0}, {"date": "2024-03-08", "close": 15.9, "volume": 1129775.0}, {"date": "2024-03-11", "close": 15.86, "volume": 694411.0}, {"date": "2024-03-12", "close": 15.99, "volume": 914551.0}, {"date": "2024-03-13", "close": 16.39, "volume": 1167770.0}, {"date": "2024-03-14", "close": 16.23, "volume": 1663939.0}, {"date": "2024-03-15", "close": 16.14, "volume": 1864293.0}, {"date": "2024-03-18", "close": 17.0, "volume": 1857739.0}, {"date": "2024-03-19", "close": 16.67, "volume": 1332110.0}, {"date": "2024-03-20", "close": 17.12, "volume": 935569.0}, {"date": "2024-03-21", "close": 17.02, "volume": 930535.0}, {"date": "2024-03-22", "close": 16.94, "volume": 1548143.0}, {"date": "2024-03-25", "close": 17.13, "volume": 1060643.0}, {"date": "2024-03-26", "close": 17.16, "volume": 664600.0}, {"date": "2024-03-27", "close": 17.71, "volume": 957850.0}, {"date": "2024-03-28", "close": 17.35, "volume": 909403.0}, {"date": "2024-04-01", "close": 17.24, "volume": 938709.0}, {"date": "2024-04-02", "close": 16.98, "volume": 856157.0}, {"date": "2024-04-03", "close": 17.21, "volume": 944175.0}, {"date": "2024-04-04", "close": 16.83, "volume": 1096226.0}, {"date": "2024-04-05", "close": 16.96, "volume": 892346.0}, {"date": "2024-04-08", "close": 16.99, "volume": 626010.0}, {"date": "2024-04-09", "close": 17.09, "volume": 764539.0}, {"date": "2024-04-10", "close": 16.69, "volume": 824120.0}, {"date": "2024-04-11", "close": 16.74, "volume": 845113.0}, {"date": "2024-04-12", "close": 16.3, "volume": 690097.0}, {"date": "2024-04-15", "close": 16.28, "volume": 1066235.0}, {"date": "2024-04-16", "close": 16.08, "volume": 1667982.0}, {"date": "2024-04-17", "close": 15.92, "volume": 634314.0}, {"date": "2024-04-18", "close": 15.95, "volume": 736693.0}, {"date": "2024-04-19", "close": 16.19, "volume": 1096349.0}, {"date": "2024-04-22", "close": 17.14, "volume": 2259863.0}, {"date": "2024-04-23", "close": 17.46, "volume": 1388783.0}, {"date": "2024-04-24", "close": 17.61, "volume": 830100.0}, {"date": "2024-04-25", "close": 17.37, "volume": 831428.0}, {"date": "2024-04-26", "close": 17.48, "volume": 648936.0}, {"date": "2024-04-29", "close": 17.73, "volume": 746010.0}, {"date": "2024-04-30", "close": 16.99, "volume": 741689.0}, {"date": "2024-05-01", "close": 17.09, "volume": 1354132.0}, {"date": "2024-05-02", "close": 19.18, "volume": 3336167.0}, {"date": "2024-05-03", "close": 18.84, "volume": 1566765.0}, {"date": "2024-05-06", "close": 18.72, "volume": 1440699.0}, {"date": "2024-05-07", "close": 19.21, "volume": 948535.0}, {"date": "2024-05-08", "close": 19.19, "volume": 759942.0}, {"date": "2024-05-09", "close": 19.18, "volume": 686840.0}, {"date": "2024-05-10", "close": 19.11, "volume": 762330.0}, {"date": "2024-05-13", "close": 19.21, "volume": 898748.0}, {"date": "2024-05-14", "close": 19.24, "volume": 713023.0}, {"date": "2024-05-15", "close": 19.5, "volume": 686261.0}, {"date": "2024-05-16", "close": 19.2, "volume": 781946.0}, {"date": "2024-05-17", "close": 19.39, "volume": 713543.0}, {"date": "2024-05-20", "close": 19.54, "volume": 751737.0}, {"date": "2024-05-21", "close": 19.48, "volume": 939917.0}, {"date": "2024-05-22", "close": 18.53, "volume": 1058725.0}, {"date": "2024-05-23", "close": 18.33, "volume": 873865.0}, {"date": "2024-05-24", "close": 18.99, "volume": 1503257.0}, {"date": "2024-05-28", "close": 19.77, "volume": 1456600.0}, {"date": "2024-05-29", "close": 19.72, "volume": 1101038.0}, {"date": "2024-05-30", "close": 19.73, "volume": 473069.0}, {"date": "2024-05-31", "close": 19.81, "volume": 1162626.0}, {"date": "2024-06-03", "close": 20.29, "volume": 1724600.0}, {"date": "2024-06-04", "close": 19.63, "volume": 1050742.0}, {"date": "2024-06-05", "close": 20.12, "volume": 601751.0}, {"date": "2024-06-06", "close": 19.67, "volume": 521942.0}, {"date": "2024-06-07", "close": 19.54, "volume": 731165.0}, {"date": "2024-06-10", "close": 19.51, "volume": 692424.0}, {"date": "2024-06-11", "close": 19.45, "volume": 709455.0}, {"date": "2024-06-12", "close": 19.56, "volume": 748127.0}, {"date": "2024-06-13", "close": 19.92, "volume": 1033024.0}, {"date": "2024-06-14", "close": 19.38, "volume": 1133405.0}, {"date": "2024-06-17", "close": 19.11, "volume": 1026816.0}, {"date": "2024-06-18", "close": 18.82, "volume": 1170860.0}, {"date": "2024-06-20", "close": 18.19, "volume": 815527.0}, {"date": "2024-06-21", "close": 17.79, "volume": 2095525.0}, {"date": "2024-06-24", "close": 18.54, "volume": 1546912.0}, {"date": "2024-06-25", "close": 16.47, "volume": 2824473.0}, {"date": "2024-06-26", "close": 16.07, "volume": 2501779.0}, {"date": "2024-06-27", "close": 15.58, "volume": 1474861.0}, {"date": "2024-06-28", "close": 15.69, "volume": 3451371.0}, {"date": "2024-07-01", "close": 15.86, "volume": 1299764.0}, {"date": "2024-07-02", "close": 15.86, "volume": 888758.0}, {"date": "2024-07-03", "close": 16.36, "volume": 469557.0}, {"date": "2024-07-05", "close": 16.17, "volume": 713179.0}, {"date": "2024-07-08", "close": 16.43, "volume": 693548.0}, {"date": "2024-07-09", "close": 15.78, "volume": 1512094.0}, {"date": "2024-07-10", "close": 16.22, "volume": 1111271.0}, {"date": "2024-07-11", "close": 16.52, "volume": 1287422.0}, {"date": "2024-07-12", "close": 16.53, "volume": 859371.0}, {"date": "2024-07-15", "close": 16.62, "volume": 926170.0}, {"date": "2024-07-16", "close": 17.31, "volume": 992726.0}, {"date": "2024-07-17", "close": 16.44, "volume": 1629859.0}, {"date": "2024-07-18", "close": 16.07, "volume": 1021005.0}, {"date": "2024-07-19", "close": 15.51, "volume": 1744226.0}, {"date": "2024-07-22", "close": 15.84, "volume": 1143684.0}, {"date": "2024-07-23", "close": 15.91, "volume": 962135.0}, {"date": "2024-07-24", "close": 15.65, "volume": 738837.0}, {"date": "2024-07-25", "close": 15.8, "volume": 942193.0}, {"date": "2024-07-26", "close": 16.24, "volume": 1025327.0}, {"date": "2024-07-29", "close": 16.14, "volume": 645403.0}, {"date": "2024-07-30", "close": 16.21, "volume": 669632.0}, {"date": "2024-07-31", "close": 16.16, "volume": 1486417.0}, {"date": "2024-08-01", "close": 15.64, "volume": 1058428.0}, {"date": "2024-08-02", "close": 13.31, "volume": 3585188.0}, {"date": "2024-08-05", "close": 12.66, "volume": 1622633.0}, {"date": "2024-08-06", "close": 13.45, "volume": 1784711.0}, {"date": "2024-08-07", "close": 12.65, "volume": 1189164.0}, {"date": "2024-08-08", "close": 12.96, "volume": 847311.0}, {"date": "2024-08-09", "close": 12.95, "volume": 1094351.0}, {"date": "2024-08-12", "close": 12.95, "volume": 741721.0}, {"date": "2024-08-13", "close": 13.27, "volume": 517204.0}, {"date": "2024-08-14", "close": 13.43, "volume": 604473.0}, {"date": "2024-08-15", "close": 14.1, "volume": 1392018.0}, {"date": "2024-08-16", "close": 13.97, "volume": 539913.0}, {"date": "2024-08-19", "close": 13.72, "volume": 828062.0}, {"date": "2024-08-20", "close": 13.45, "volume": 571325.0}, {"date": "2024-08-21", "close": 13.66, "volume": 720928.0}, {"date": "2024-08-22", "close": 13.5, "volume": 686623.0}, {"date": "2024-08-23", "close": 14.33, "volume": 922429.0}, {"date": "2024-08-26", "close": 14.36, "volume": 823167.0}, {"date": "2024-08-27", "close": 14.16, "volume": 563440.0}, {"date": "2024-08-28", "close": 14.0, "volume": 599116.0}, {"date": "2024-08-29", "close": 14.01, "volume": 669234.0}, {"date": "2024-08-30", "close": 13.93, "volume": 843196.0}, {"date": "2024-09-03", "close": 13.08, "volume": 1067152.0}, {"date": "2024-09-04", "close": 12.94, "volume": 488964.0}, {"date": "2024-09-05", "close": 12.64, "volume": 806133.0}, {"date": "2024-09-06", "close": 12.37, "volume": 1100221.0}, {"date": "2024-09-09", "close": 12.15, "volume": 826521.0}, {"date": "2024-09-10", "close": 11.69, "volume": 974960.0}, {"date": "2024-09-11", "close": 11.74, "volume": 1148029.0}, {"date": "2024-09-12", "close": 11.71, "volume": 1041797.0}, {"date": "2024-09-13", "close": 12.05, "volume": 1226001.0}, {"date": "2024-09-16", "close": 11.92, "volume": 818573.0}, {"date": "2024-09-17", "close": 12.4, "volume": 1823859.0}, {"date": "2024-09-18", "close": 12.18, "volume": 1237895.0}, {"date": "2024-09-19", "close": 12.96, "volume": 1895074.0}, {"date": "2024-09-20", "close": 12.68, "volume": 1779683.0}, {"date": "2024-09-23", "close": 12.91, "volume": 1299717.0}, {"date": "2024-09-24", "close": 13.72, "volume": 1165191.0}, {"date": "2024-09-25", "close": 13.22, "volume": 1268760.0}, {"date": "2024-09-26", "close": 14.59, "volume": 1260241.0}, {"date": "2024-09-27", "close": 14.5, "volume": 1083890.0}, {"date": "2024-09-30", "close": 14.63, "volume": 1358610.0}, {"date": "2024-10-01", "close": 14.05, "volume": 1437738.0}, {"date": "2024-10-02", "close": 14.51, "volume": 1284402.0}, {"date": "2024-10-03", "close": 14.09, "volume": 576025.0}, {"date": "2024-10-04", "close": 14.2, "volume": 452809.0}, {"date": "2024-10-07", "close": 14.2, "volume": 599528.0}, {"date": "2024-10-08", "close": 13.73, "volume": 646331.0}, {"date": "2024-10-09", "close": 13.65, "volume": 598371.0}, {"date": "2024-10-10", "close": 14.35, "volume": 1015593.0}, {"date": "2024-10-11", "close": 14.75, "volume": 817388.0}, {"date": "2024-10-14", "close": 14.37, "volume": 716298.0}, {"date": "2024-10-15", "close": 14.19, "volume": 762928.0}, {"date": "2024-10-16", "close": 14.58, "volume": 741930.0}, {"date": "2024-10-17", "close": 14.57, "volume": 1039584.0}, {"date": "2024-10-18", "close": 14.38, "volume": 711913.0}, {"date": "2024-10-21", "close": 13.61, "volume": 899384.0}, {"date": "2024-10-22", "close": 13.42, "volume": 880702.0}, {"date": "2024-10-23", "close": 13.42, "volume": 1034587.0}, {"date": "2024-10-24", "close": 13.44, "volume": 1533245.0}, {"date": "2024-10-25", "close": 12.41, "volume": 2748401.0}, {"date": "2024-10-28", "close": 12.36, "volume": 1315351.0}, {"date": "2024-10-29", "close": 12.09, "volume": 778392.0}, {"date": "2024-10-30", "close": 12.27, "volume": 1173757.0}, {"date": "2024-10-31", "close": 12.12, "volume": 863408.0}, {"date": "2024-11-01", "close": 12.0, "volume": 658937.0}, {"date": "2024-11-04", "close": 12.05, "volume": 1036988.0}, {"date": "2024-11-05", "close": 12.14, "volume": 1075002.0}, {"date": "2024-11-06", "close": 12.65, "volume": 3200261.0}, {"date": "2024-11-07", "close": 12.56, "volume": 858218.0}, {"date": "2024-11-08", "close": 11.82, "volume": 1122144.0}, {"date": "2024-11-11", "close": 11.51, "volume": 1012175.0}, {"date": "2024-11-12", "close": 11.05, "volume": 1117969.0}, {"date": "2024-11-13", "close": 10.91, "volume": 833036.0}, {"date": "2024-11-14", "close": 10.88, "volume": 1086019.0}, {"date": "2024-11-15", "close": 11.03, "volume": 850253.0}, {"date": "2024-11-18", "close": 11.08, "volume": 957616.0}, {"date": "2024-11-19", "close": 11.58, "volume": 1565747.0}, {"date": "2024-11-20", "close": 11.68, "volume": 895990.0}, {"date": "2024-11-21", "close": 12.11, "volume": 1013571.0}, {"date": "2024-11-22", "close": 12.29, "volume": 650297.0}, {"date": "2024-11-25", "close": 12.48, "volume": 1201518.0}, {"date": "2024-11-26", "close": 12.18, "volume": 850428.0}, {"date": "2024-11-27", "close": 12.07, "volume": 507139.0}, {"date": "2024-11-29", "close": 12.1, "volume": 398392.0}, {"date": "2024-12-02", "close": 12.07, "volume": 686445.0}, {"date": "2024-12-03", "close": 11.98, "volume": 554832.0}, {"date": "2024-12-04", "close": 11.96, "volume": 607723.0}, {"date": "2024-12-05", "close": 11.67, "volume": 625188.0}, {"date": "2024-12-06", "close": 11.62, "volume": 736149.0}, {"date": "2024-12-09", "close": 12.02, "volume": 648835.0}, {"date": "2024-12-10", "close": 11.51, "volume": 2173929.0}, {"date": "2024-12-11", "close": 10.98, "volume": 1077942.0}, {"date": "2024-12-12", "close": 10.68, "volume": 859339.0}, {"date": "2024-12-13", "close": 10.62, "volume": 952393.0}, {"date": "2024-12-16", "close": 10.4, "volume": 1039775.0}, {"date": "2024-12-17", "close": 10.14, "volume": 1180141.0}, {"date": "2024-12-18", "close": 10.53, "volume": 2102139.0}, {"date": "2024-12-19", "close": 10.25, "volume": 1387273.0}, {"date": "2024-12-20", "close": 10.29, "volume": 1964416.0}, {"date": "2024-12-23", "close": 10.29, "volume": 712225.0}, {"date": "2024-12-24", "close": 10.37, "volume": 270542.0}, {"date": "2024-12-26", "close": 10.4, "volume": 441873.0}, {"date": "2024-12-27", "close": 10.13, "volume": 435847.0}, {"date": "2024-12-30", "close": 9.88, "volume": 767690.0}, {"date": "2024-12-31", "close": 10.07, "volume": 1148852.0}, {"date": "2025-01-02", "close": 9.73, "volume": 1181476.0}, {"date": "2025-01-03", "close": 9.49, "volume": 1230626.0}, {"date": "2025-01-06", "close": 9.57, "volume": 1071903.0}, {"date": "2025-01-07", "close": 9.45, "volume": 1336314.0}, {"date": "2025-01-08", "close": 9.18, "volume": 1470065.0}, {"date": "2025-01-10", "close": 9.07, "volume": 1187811.0}, {"date": "2025-01-13", "close": 9.36, "volume": 1863746.0}, {"date": "2025-01-14", "close": 9.77, "volume": 1378430.0}, {"date": "2025-01-15", "close": 9.81, "volume": 779365.0}, {"date": "2025-01-16", "close": 9.96, "volume": 665650.0}, {"date": "2025-01-17", "close": 9.97, "volume": 911732.0}, {"date": "2025-01-21", "close": 10.37, "volume": 697659.0}, {"date": "2025-01-22", "close": 9.97, "volume": 1482916.0}, {"date": "2025-01-23", "close": 10.16, "volume": 1532224.0}, {"date": "2025-01-24", "close": 10.25, "volume": 1443243.0}, {"date": "2025-01-27", "close": 10.13, "volume": 971502.0}, {"date": "2025-01-28", "close": 10.25, "volume": 1097220.0}, {"date": "2025-01-29", "close": 10.29, "volume": 968876.0}, {"date": "2025-01-30", "close": 10.36, "volume": 714987.0}, {"date": "2025-01-31", "close": 10.27, "volume": 1539432.0}, {"date": "2025-02-03", "close": 9.84, "volume": 1101143.0}, {"date": "2025-02-04", "close": 10.35, "volume": 1074979.0}, {"date": "2025-02-05", "close": 10.14, "volume": 683408.0}, {"date": "2025-02-06", "close": 10.21, "volume": 1745461.0}, {"date": "2025-02-07", "close": 9.91, "volume": 796291.0}, {"date": "2025-02-10", "close": 9.75, "volume": 1020691.0}, {"date": "2025-02-11", "close": 9.95, "volume": 3316359.0}, {"date": "2025-02-12", "close": 9.83, "volume": 1374634.0}, {"date": "2025-02-13", "close": 8.75, "volume": 3823564.0}, {"date": "2025-02-14", "close": 7.83, "volume": 3549162.0}, {"date": "2025-02-18", "close": 8.02, "volume": 2705506.0}, {"date": "2025-02-19", "close": 8.06, "volume": 3513810.0}, {"date": "2025-02-20", "close": 8.08, "volume": 3076723.0}, {"date": "2025-02-21", "close": 7.84, "volume": 2255890.0}, {"date": "2025-02-24", "close": 7.99, "volume": 1655725.0}, {"date": "2025-02-25", "close": 7.86, "volume": 1576903.0}, {"date": "2025-02-26", "close": 7.95, "volume": 1653763.0}, {"date": "2025-02-27", "close": 7.74, "volume": 4146359.0}, {"date": "2025-02-28", "close": 7.76, "volume": 1548138.0}, {"date": "2025-03-03", "close": 7.02, "volume": 2334282.0}, {"date": "2025-03-04", "close": 6.87, "volume": 3328109.0}, {"date": "2025-03-05", "close": 7.23, "volume": 2484740.0}, {"date": "2025-03-06", "close": 7.32, "volume": 1529013.0}, {"date": "2025-03-07", "close": 7.64, "volume": 2685772.0}, {"date": "2025-03-10", "close": 7.3, "volume": 1840346.0}, {"date": "2025-03-11", "close": 6.89, "volume": 3133072.0}, {"date": "2025-03-12", "close": 6.94, "volume": 1871649.0}, {"date": "2025-03-13", "close": 6.82, "volume": 1143577.0}, {"date": "2025-03-14", "close": 7.08, "volume": 1458709.0}, {"date": "2025-03-17", "close": 7.29, "volume": 2978595.0}, {"date": "2025-03-18", "close": 7.27, "volume": 1754198.0}, {"date": "2025-03-19", "close": 7.42, "volume": 1483123.0}, {"date": "2025-03-20", "close": 7.41, "volume": 1030727.0}, {"date": "2025-03-21", "close": 7.24, "volume": 2892030.0}, {"date": "2025-03-24", "close": 7.37, "volume": 1251168.0}, {"date": "2025-03-25", "close": 7.25, "volume": 1358733.0}, {"date": "2025-03-26", "close": 7.11, "volume": 1561226.0}, {"date": "2025-03-27", "close": 7.27, "volume": 1562270.0}, {"date": "2025-03-28", "close": 7.25, "volume": 2679431.0}, {"date": "2025-03-31", "close": 7.04, "volume": 1536132.0}, {"date": "2025-04-01", "close": 6.77, "volume": 2534069.0}, {"date": "2025-04-02", "close": 6.87, "volume": 1744841.0}, {"date": "2025-04-03", "close": 5.78, "volume": 2654428.0}, {"date": "2025-04-04", "close": 5.26, "volume": 5124839.0}, {"date": "2025-04-07", "close": 4.9, "volume": 6349801.0}, {"date": "2025-04-08", "close": 4.51, "volume": 5340990.0}, {"date": "2025-04-09", "close": 5.39, "volume": 6449554.0}, {"date": "2025-04-10", "close": 5.03, "volume": 2748254.0}, {"date": "2025-04-11", "close": 5.23, "volume": 2489734.0}, {"date": "2025-04-14", "close": 5.44, "volume": 2305151.0}, {"date": "2025-04-15", "close": 5.25, "volume": 2355348.0}, {"date": "2025-04-16", "close": 5.18, "volume": 2737303.0}, {"date": "2025-04-17", "close": 5.25, "volume": 2277724.0}, {"date": "2025-04-21", "close": 5.14, "volume": 2989448.0}, {"date": "2025-04-22", "close": 5.42, "volume": 3059006.0}, {"date": "2025-04-23", "close": 5.4, "volume": 2336730.0}, {"date": "2025-04-24", "close": 5.71, "volume": 3558391.0}, {"date": "2025-04-25", "close": 5.6, "volume": 1999161.0}, {"date": "2025-04-28", "close": 5.59, "volume": 2474612.0}, {"date": "2025-04-29", "close": 5.49, "volume": 3037752.0}, {"date": "2025-04-30", "close": 5.41, "volume": 3840285.0}, {"date": "2025-05-01", "close": 5.49, "volume": 6123583.0}, {"date": "2025-05-02", "close": 5.72, "volume": 4074165.0}, {"date": "2025-05-05", "close": 5.37, "volume": 2239708.0}, {"date": "2025-05-06", "close": 5.31, "volume": 2117034.0}, {"date": "2025-05-07", "close": 4.91, "volume": 3855381.0}, {"date": "2025-05-08", "close": 5.12, "volume": 6364062.0}, {"date": "2025-05-09", "close": 5.25, "volume": 3196183.0}, {"date": "2025-05-12", "close": 5.77, "volume": 3613903.0}, {"date": "2025-05-13", "close": 5.69, "volume": 3149292.0}, {"date": "2025-05-14", "close": 5.56, "volume": 4683462.0}, {"date": "2025-05-15", "close": 5.38, "volume": 3129574.0}, {"date": "2025-05-16", "close": 5.42, "volume": 4227737.0}, {"date": "2025-05-19", "close": 5.3, "volume": 3794426.0}, {"date": "2025-05-20", "close": 5.27, "volume": 2643680.0}, {"date": "2025-05-21", "close": 4.9, "volume": 3183668.0}, {"date": "2025-05-22", "close": 4.96, "volume": 3881578.0}, {"date": "2025-05-23", "close": 4.74, "volume": 3335353.0}, {"date": "2025-05-27", "close": 5.12, "volume": 3833779.0}, {"date": "2025-05-28", "close": 4.82, "volume": 2497562.0}, {"date": "2025-05-29", "close": 5.1, "volume": 5143092.0}, {"date": "2025-05-30", "close": 5.68, "volume": 8165424.0}, {"date": "2025-06-02", "close": 5.38, "volume": 4999378.0}, {"date": "2025-06-03", "close": 5.65, "volume": 2535325.0}, {"date": "2025-06-04", "close": 5.7, "volume": 2852183.0}, {"date": "2025-06-05", "close": 5.72, "volume": 2300154.0}, {"date": "2025-06-06", "close": 5.87, "volume": 1794382.0}, {"date": "2025-06-09", "close": 5.99, "volume": 2292354.0}, {"date": "2025-06-10", "close": 6.12, "volume": 1774646.0}, {"date": "2025-06-11", "close": 6.01, "volume": 1892449.0}, {"date": "2025-06-12", "close": 5.79, "volume": 2089335.0}, {"date": "2025-06-13", "close": 5.56, "volume": 2120166.0}, {"date": "2025-06-16", "close": 5.59, "volume": 1493315.0}, {"date": "2025-06-17", "close": 5.49, "volume": 2683308.0}, {"date": "2025-06-18", "close": 5.5, "volume": 2530950.0}, {"date": "2025-06-20", "close": 5.25, "volume": 2541957.0}, {"date": "2025-06-23", "close": 5.2, "volume": 2378350.0}, {"date": "2025-06-24", "close": 5.47, "volume": 2140925.0}, {"date": "2025-06-25", "close": 5.41, "volume": 2006811.0}, {"date": "2025-06-26", "close": 5.63, "volume": 1747080.0}, {"date": "2025-06-27", "close": 5.64, "volume": 3376265.0}, {"date": "2025-06-30", "close": 5.07, "volume": 7013242.0}, {"date": "2025-07-01", "close": 5.4, "volume": 3964911.0}, {"date": "2025-07-02", "close": 5.53, "volume": 3283909.0}, {"date": "2025-07-03", "close": 5.58, "volume": 1690451.0}, {"date": "2025-07-07", "close": 5.23, "volume": 2618843.0}, {"date": "2025-07-08", "close": 5.66, "volume": 2589482.0}, {"date": "2025-07-09", "close": 5.48, "volume": 2305740.0}, {"date": "2025-07-10", "close": 5.72, "volume": 2336921.0}, {"date": "2025-07-11", "close": 5.69, "volume": 1736844.0}, {"date": "2025-07-14", "close": 5.56, "volume": 1713762.0}, {"date": "2025-07-15", "close": 5.26, "volume": 2035324.0}, {"date": "2025-07-16", "close": 5.36, "volume": 2682940.0}, {"date": "2025-07-17", "close": 5.56, "volume": 2777975.0}, {"date": "2025-07-18", "close": 5.52, "volume": 1499698.0}, {"date": "2025-07-21", "close": 5.46, "volume": 1618171.0}, {"date": "2025-07-22", "close": 5.6, "volume": 2255534.0}, {"date": "2025-07-23", "close": 5.85, "volume": 2639683.0}, {"date": "2025-07-24", "close": 5.62, "volume": 2511318.0}, {"date": "2025-07-25", "close": 5.82, "volume": 4055673.0}, {"date": "2025-07-28", "close": 5.74, "volume": 2230307.0}, {"date": "2025-07-29", "close": 5.52, "volume": 2221479.0}, {"date": "2025-07-30", "close": 5.14, "volume": 4610908.0}, {"date": "2025-07-31", "close": 3.19, "volume": 27239170.0}, {"date": "2025-08-01", "close": 3.4, "volume": 13463770.0}, {"date": "2025-08-04", "close": 3.18, "volume": 9331523.0}, {"date": "2025-08-05", "close": 3.33, "volume": 6929668.0}, {"date": "2025-08-06", "close": 3.23, "volume": 5653141.0}, {"date": "2025-08-07", "close": 3.23, "volume": 4803568.0}, {"date": "2025-08-08", "close": 3.14, "volume": 4467336.0}, {"date": "2025-08-11", "close": 3.15, "volume": 3083920.0}, {"date": "2025-08-12", "close": 3.44, "volume": 5944912.0}, {"date": "2025-08-13", "close": 3.74, "volume": 7442236.0}, {"date": "2025-08-14", "close": 3.76, "volume": 5105752.0}, {"date": "2025-08-15", "close": 3.58, "volume": 3430594.0}, {"date": "2025-08-18", "close": 4.08, "volume": 8015680.0}, {"date": "2025-08-19", "close": 4.08, "volume": 4691089.0}, {"date": "2025-08-20", "close": 3.78, "volume": 4577764.0}, {"date": "2025-08-21", "close": 3.67, "volume": 2894366.0}, {"date": "2025-08-22", "close": 4.17, "volume": 4176187.0}, {"date": "2025-08-25", "close": 4.25, "volume": 4012540.0}, {"date": "2025-08-26", "close": 4.12, "volume": 3454406.0}, {"date": "2025-08-27", "close": 4.15, "volume": 2169535.0}, {"date": "2025-08-28", "close": 4.15, "volume": 1992312.0}, {"date": "2025-08-29", "close": 4.28, "volume": 3492297.0}, {"date": "2025-09-02", "close": 4.15, "volume": 3253981.0}, {"date": "2025-09-03", "close": 4.16, "volume": 2739444.0}, {"date": "2025-09-04", "close": 4.18, "volume": 2124905.0}, {"date": "2025-09-05", "close": 4.48, "volume": 4255838.0}, {"date": "2025-09-08", "close": 4.52, "volume": 2414706.0}, {"date": "2025-09-09", "close": 4.76, "volume": 3295366.0}, {"date": "2025-09-10", "close": 4.76, "volume": 3442512.0}, {"date": "2025-09-11", "close": 5.0, "volume": 3151960.0}, {"date": "2025-09-12", "close": 4.84, "volume": 4320030.0}, {"date": "2025-09-15", "close": 4.94, "volume": 3035442.0}, {"date": "2025-09-16", "close": 4.95, "volume": 3701948.0}, {"date": "2025-09-17", "close": 4.97, "volume": 4005237.0}, {"date": "2025-09-18", "close": 5.06, "volume": 5376143.0}, {"date": "2025-09-19", "close": 4.85, "volume": 7534317.0}, {"date": "2025-09-22", "close": 4.76, "volume": 3721375.0}, {"date": "2025-09-23", "close": 4.58, "volume": 2842470.0}, {"date": "2025-09-24", "close": 4.41, "volume": 6742457.0}, {"date": "2025-09-25", "close": 3.9, "volume": 5739827.0}, {"date": "2025-09-26", "close": 4.04, "volume": 3835385.0}, {"date": "2025-09-29", "close": 4.14, "volume": 6625962.0}, {"date": "2025-09-30", "close": 4.02, "volume": 3385807.0}, {"date": "2025-10-01", "close": 3.91, "volume": 3840655.0}, {"date": "2025-10-02", "close": 4.06, "volume": 2491088.0}, {"date": "2025-10-03", "close": 4.09, "volume": 3289937.0}, {"date": "2025-10-06", "close": 3.99, "volume": 2854296.0}, {"date": "2025-10-07", "close": 3.81, "volume": 3073578.0}, {"date": "2025-10-08", "close": 3.69, "volume": 4246241.0}, {"date": "2025-10-09", "close": 3.5, "volume": 4305929.0}, {"date": "2025-10-10", "close": 3.31, "volume": 5127274.0}, {"date": "2025-10-13", "close": 3.63, "volume": 6638775.0}, {"date": "2025-10-14", "close": 4.05, "volume": 7858961.0}, {"date": "2025-10-15", "close": 3.91, "volume": 5146235.0}, {"date": "2025-10-16", "close": 3.68, "volume": 5221229.0}, {"date": "2025-10-17", "close": 3.51, "volume": 3773701.0}, {"date": "2025-10-20", "close": 3.67, "volume": 4054557.0}, {"date": "2025-10-21", "close": 3.7, "volume": 2526179.0}, {"date": "2025-10-22", "close": 3.53, "volume": 2926758.0}, {"date": "2025-10-23", "close": 3.73, "volume": 3159943.0}, {"date": "2025-10-24", "close": 3.83, "volume": 3057053.0}, {"date": "2025-10-27", "close": 3.8, "volume": 2479146.0}, {"date": "2025-10-28", "close": 3.71, "volume": 2372745.0}, {"date": "2025-10-29", "close": 3.64, "volume": 2636644.0}, {"date": "2025-10-30", "close": 3.59, "volume": 2282596.0}, {"date": "2025-10-31", "close": 3.5, "volume": 2629944.0}, {"date": "2025-11-03", "close": 3.31, "volume": 2531624.0}, {"date": "2025-11-04", "close": 3.19, "volume": 2687055.0}, {"date": "2025-11-05", "close": 3.19, "volume": 6061168.0}, {"date": "2025-11-06", "close": 3.17, "volume": 9362554.0}, {"date": "2025-11-07", "close": 3.42, "volume": 6053610.0}, {"date": "2025-11-10", "close": 3.61, "volume": 6367607.0}, {"date": "2025-11-11", "close": 3.48, "volume": 5177354.0}, {"date": "2025-11-12", "close": 3.6, "volume": 3825048.0}, {"date": "2025-11-13", "close": 3.47, "volume": 3707054.0}, {"date": "2025-11-14", "close": 3.37, "volume": 2857595.0}, {"date": "2025-11-17", "close": 3.12, "volume": 3851006.0}, {"date": "2025-11-18", "close": 3.08, "volume": 3616226.0}, {"date": "2025-11-19", "close": 2.97, "volume": 3553189.0}, {"date": "2025-11-20", "close": 2.88, "volume": 4615200.0}, {"date": "2025-11-21", "close": 3.15, "volume": 5093023.0}, {"date": "2025-11-24", "close": 3.39, "volume": 5942489.0}, {"date": "2025-11-25", "close": 3.9, "volume": 4860489.0}, {"date": "2025-11-26", "close": 3.97, "volume": 3979957.0}, {"date": "2025-11-28", "close": 4.14, "volume": 1872750.0}, {"date": "2025-12-01", "close": 3.89, "volume": 2405839.0}, {"date": "2025-12-02", "close": 3.85, "volume": 1954762.0}, {"date": "2025-12-03", "close": 3.94, "volume": 2797385.0}, {"date": "2025-12-04", "close": 3.83, "volume": 2156972.0}, {"date": "2025-12-05", "close": 3.84, "volume": 2173866.0}, {"date": "2025-12-08", "close": 3.75, "volume": 2217151.0}, {"date": "2025-12-09", "close": 4.71, "volume": 30114430.0}, {"date": "2025-12-10", "close": 4.52, "volume": 6391214.0}, {"date": "2025-12-11", "close": 4.74, "volume": 4110514.0}, {"date": "2025-12-12", "close": 4.67, "volume": 4062586.0}, {"date": "2025-12-15", "close": 4.43, "volume": 4870833.0}, {"date": "2025-12-16", "close": 4.41, "volume": 4059397.0}, {"date": "2025-12-17", "close": 4.42, "volume": 3702103.0}, {"date": "2025-12-18", "close": 4.46, "volume": 3651112.0}, {"date": "2025-12-19", "close": 4.36, "volume": 9327091.0}, {"date": "2025-12-22", "close": 4.37, "volume": 2657658.0}, {"date": "2025-12-23", "close": 4.23, "volume": 2124903.0}, {"date": "2025-12-24", "close": 4.31, "volume": 1331982.0}, {"date": "2025-12-26", "close": 4.29, "volume": 1962833.0}, {"date": "2025-12-29", "close": 4.19, "volume": 2715575.0}, {"date": "2025-12-30", "close": 4.18, "volume": 2942897.0}, {"date": "2025-12-31", "close": 4.17, "volume": 2880427.0}, {"date": "2026-01-02", "close": 4.27, "volume": 2436944.0}, {"date": "2026-01-05", "close": 4.61, "volume": 4594515.0}, {"date": "2026-01-06", "close": 5.0, "volume": 4168686.0}, {"date": "2026-01-07", "close": 5.08, "volume": 4031104.0}, {"date": "2026-01-08", "close": 5.31, "volume": 4772509.0}, {"date": "2026-01-09", "close": 5.63, "volume": 5668338.0}, {"date": "2026-01-12", "close": 5.67, "volume": 3140262.0}, {"date": "2026-01-13", "close": 5.55, "volume": 3546434.0}, {"date": "2026-01-14", "close": 5.72, "volume": 3202267.0}, {"date": "2026-01-15", "close": 5.85, "volume": 3900737.0}, {"date": "2026-01-16", "close": 5.72, "volume": 3295513.0}, {"date": "2026-01-20", "close": 5.54, "volume": 3024965.0}, {"date": "2026-01-21", "close": 6.17, "volume": 3627011.0}, {"date": "2026-01-22", "close": 6.47, "volume": 4048520.0}, {"date": "2026-01-23", "close": 6.29, "volume": 1849310.0}, {"date": "2026-01-26", "close": 6.54, "volume": 4644481.0}, {"date": "2026-01-27", "close": 6.49, "volume": 2814479.0}, {"date": "2026-01-28", "close": 6.53, "volume": 2679192.0}, {"date": "2026-01-29", "close": 6.65, "volume": 3614542.0}, {"date": "2026-01-30", "close": 6.06, "volume": 3867587.0}, {"date": "2026-02-02", "close": 6.36, "volume": 3456161.0}, {"date": "2026-02-03", "close": 6.96, "volume": 4326498.0}, {"date": "2026-02-04", "close": 7.45, "volume": 4331287.0}, {"date": "2026-02-05", "close": 6.91, "volume": 4868066.0}, {"date": "2026-02-06", "close": 7.46, "volume": 3598441.0}, {"date": "2026-02-09", "close": 7.48, "volume": 2334198.0}, {"date": "2026-02-10", "close": 7.86, "volume": 5253934.0}, {"date": "2026-02-11", "close": 8.41, "volume": 4156015.0}, {"date": "2026-02-12", "close": 7.86, "volume": 5743255.0}, {"date": "2026-02-13", "close": 7.85, "volume": 4717243.0}, {"date": "2026-02-17", "close": 7.6, "volume": 4084862.0}, {"date": "2026-02-18", "close": 7.75, "volume": 7128677.0}, {"date": "2026-02-19", "close": 6.95, "volume": 13423440.0}, {"date": "2026-02-20", "close": 6.85, "volume": 7970443.0}, {"date": "2026-02-23", "close": 6.9, "volume": 4661929.0}, {"date": "2026-02-24", "close": 7.16, "volume": 4514287.0}, {"date": "2026-02-25", "close": 7.2, "volume": 4851994.0}, {"date": "2026-02-26", "close": 7.16, "volume": 2681273.0}, {"date": "2026-02-27", "close": 7.48, "volume": 2711000.0}, {"date": "2026-03-02", "close": 7.39, "volume": 2260545.0}, {"date": "2026-03-03", "close": 6.95, "volume": 3988577.0}, {"date": "2026-03-04", "close": 7.37, "volume": 2015632.0}, {"date": "2026-03-05", "close": 7.28, "volume": 3994197.0}, {"date": "2026-03-06", "close": 6.54, "volume": 6116894.0}, {"date": "2026-03-09", "close": 6.86, "volume": 3145423.0}, {"date": "2026-03-10", "close": 6.81, "volume": 3025041.0}, {"date": "2026-03-11", "close": 6.76, "volume": 2848879.0}, {"date": "2026-03-12", "close": 6.79, "volume": 2573178.0}, {"date": "2026-03-13", "close": 6.98, "volume": 4428174.0}, {"date": "2026-03-16", "close": 6.68, "volume": 2674365.0}, {"date": "2026-03-17", "close": 7.84, "volume": 5331291.0}, {"date": "2026-03-18", "close": 7.59, "volume": 4739608.0}, {"date": "2026-03-19", "close": 7.37, "volume": 2839835.0}, {"date": "2026-03-20", "close": 7.01, "volume": 3845343.0}, {"date": "2026-03-23", "close": 7.35, "volume": 2621411.0}, {"date": "2026-03-24", "close": 8.46, "volume": 4910420.0}, {"date": "2026-03-25", "close": 8.93, "volume": 4051871.0}, {"date": "2026-03-26", "close": 9.01, "volume": 4256419.0}, {"date": "2026-03-27", "close": 9.12, "volume": 2830632.0}, {"date": "2026-03-30", "close": 9.19, "volume": 3580119.0}, {"date": "2026-03-31", "close": 9.77, "volume": 4487052.0}, {"date": "2026-04-01", "close": 9.38, "volume": 4490585.0}, {"date": "2026-04-02", "close": 9.18, "volume": 2790146.0}, {"date": "2026-04-06", "close": 9.24, "volume": 1763401.0}, {"date": "2026-04-07", "close": 9.33, "volume": 2645660.0}, {"date": "2026-04-08", "close": 9.12, "volume": 3809424.0}, {"date": "2026-04-09", "close": 8.9, "volume": 2556081.0}, {"date": "2026-04-10", "close": 9.08, "volume": 2885742.0}, {"date": "2026-04-13", "close": 9.51, "volume": 2877425.0}, {"date": "2026-04-14", "close": 9.28, "volume": 2308232.0}, {"date": "2026-04-15", "close": 9.28, "volume": 2097867.0}, {"date": "2026-04-16", "close": 9.58, "volume": 3281285.0}, {"date": "2026-04-17", "close": 9.12, "volume": 2822382.0}, {"date": "2026-04-20", "close": 9.33, "volume": 1847234.0}, {"date": "2026-04-21", "close": 9.6, "volume": 2144484.0}, {"date": "2026-04-22", "close": 9.73, "volume": 2094417.0}, {"date": "2026-04-23", "close": 9.44, "volume": 1829474.0}, {"date": "2026-04-24", "close": 10.12, "volume": 4112086.0}, {"date": "2026-04-27", "close": 10.14, "volume": 2027070.0}, {"date": "2026-04-28", "close": 9.79, "volume": 2797122.0}, {"date": "2026-04-29", "close": 9.66, "volume": 2456280.0}, {"date": "2026-04-30", "close": 9.99, "volume": 2585333.0}, {"date": "2026-05-01", "close": 10.33, "volume": 1952900.0}, {"date": "2026-05-04", "close": 10.0, "volume": 3826505.0}, {"date": "2026-05-05", "close": 10.48, "volume": 2816046.0}, {"date": "2026-05-06", "close": 10.12, "volume": 5516568.0}, {"date": "2026-05-07", "close": 8.42, "volume": 6198422.0}, {"date": "2026-05-08", "close": 8.82, "volume": 3464325.0}, {"date": "2026-05-11", "close": 9.33, "volume": 3522652.0}, {"date": "2026-05-12", "close": 8.75, "volume": 4528010.0}, {"date": "2026-05-13", "close": 8.79, "volume": 3971920.0}, {"date": "2026-05-14", "close": 8.54, "volume": 4326817.0}, {"date": "2026-05-15", "close": 7.99, "volume": 3124669.0}, {"date": "2026-05-18", "close": 7.95, "volume": 3280848.0}, {"date": "2026-05-19", "close": 7.69, "volume": 2518670.0}, {"date": "2026-05-20", "close": 7.97, "volume": 2836024.0}, {"date": "2026-05-21", "close": 7.7, "volume": 2583319.0}, {"date": "2026-05-22", "close": 7.55, "volume": 3936676.0}, {"date": "2026-05-26", "close": 7.65, "volume": 2575717.0}, {"date": "2026-05-27", "close": 7.81, "volume": 2848260.0}, {"date": "2026-05-28", "close": 8.3, "volume": 2238859.0}, {"date": "2026-05-29", "close": 7.95, "volume": 2692840.0}, {"date": "2026-06-01", "close": 8.04, "volume": 2699552.0}, {"date": "2026-06-02", "close": 8.52, "volume": 2714425.0}, {"date": "2026-06-03", "close": 8.07, "volume": 1870223.0}, {"date": "2026-06-04", "close": 7.81, "volume": 2070784.0}, {"date": "2026-06-05", "close": 7.34, "volume": 2359068.0}, {"date": "2026-06-08", "close": 7.3, "volume": 2667502.0}, {"date": "2026-06-09", "close": 7.08, "volume": 3341939.0}, {"date": "2026-06-10", "close": 7.15, "volume": 1827148.0}, {"date": "2026-06-11", "close": 7.74, "volume": 2393338.0}, {"date": "2026-06-12", "close": 8.02, "volume": 2218348.0}, {"date": "2026-06-15", "close": 8.03, "volume": 2473042.0}, {"date": "2026-06-16", "close": 7.59, "volume": 2096250.0}, {"date": "2026-06-17", "close": 7.57, "volume": 2713204.0}, {"date": "2026-06-18", "close": 7.4, "volume": 5734246.0}, {"date": "2026-06-22", "close": 7.34, "volume": 2269790.0}, {"date": "2026-06-23", "close": 6.68, "volume": 2417771.0}, {"date": "2026-06-24", "close": 6.85, "volume": 3868236.0}, {"date": "2026-06-25", "close": 6.84, "volume": 3542331.0}, {"date": "2026-06-26", "close": 6.69, "volume": 4485487.0}, {"date": "2026-06-29", "close": 6.44, "volume": 3131286.0}, {"date": "2026-06-30", "close": 6.3, "volume": 2863372.0}, {"date": "2026-07-01", "close": 6.44, "volume": 3136757.0}, {"date": "2026-07-02", "close": 6.21, "volume": 2430300.0}, {"date": "2026-07-06", "close": 6.03, "volume": 2462720.0}, {"date": "2026-07-07", "close": 6.12, "volume": 2217252.0}, {"date": "2026-07-08", "close": 6.02, "volume": 2276347.0}, {"date": "2026-07-09", "close": 6.11, "volume": 1735864.0}, {"date": "2026-07-10", "close": 6.14, "volume": 1385806.0}, {"date": "2026-07-13", "close": 6.12, "volume": 2850438.0}, {"date": "2026-07-14", "close": 6.19, "volume": 2105516.0}, {"date": "2026-07-15", "close": 6.07, "volume": 2276066.0}, {"date": "2026-07-16", "close": 5.77, "volume": 1588530.0}, {"date": "2026-07-17", "close": 5.84, "volume": 2740864.0}, {"date": "2026-07-20", "close": 5.95, "volume": 2166845.0}, {"date": "2026-07-21", "close": 6.49, "volume": 2774500.0}, {"date": "2026-07-22", "close": 6.62, "volume": 1971836.0}, {"date": "2026-07-23", "close": 6.38, "volume": 2439962.0}, {"date": "2026-07-24", "close": 6.24, "volume": 1738458.0}], "refreshing": true}