{"ticker": "VIPS", "overview": {"cik": "1529192", "ticker": "VIPS", "name": "Vipshop Holdings Ltd", "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "sic": "5961", "announcements": [{"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001972323-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0002114343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001501343-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100484", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0002111248-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001972323-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001501343-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0002114343-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064870", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000062", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000318989-26-000080", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-16", "title": "Annual report (foreign)", "accession": "0001104659-26-044015", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "PRIMARY DOCUMENT", "accession": "0001972323-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0002111248-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031588", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031385", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031386", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031379", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031383", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031384", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031380", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031381", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031378", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031382", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 358260.938, "net": -358260.938, "insiders": 4, "first_date": "2026-09-08", "last_date": "2026-10-13"}, "metrics": {"ticker": "VIPS", "has_prices": true, "as_of": "2026-07-24", "last": 14.25, "prev_close": 14.41, "change": -0.16000000000000014, "change_pct": -0.011103400416377526, "session_volume": 1198566.0, "vwap_5": 14.563724314572251, "vwap_20": 13.817319401408577, "vwap_60": 14.009666935784715, "vwap_250": 16.818888409524995, "high_52w": 20.29, "low_52w": 12.92, "avg_volume_20": 2372536.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002111248-26-000004", "src": "INSIDERS", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "Tianmin Li", "who_key": "Li Tianmin", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 153356.049, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "C-suite trims VIPS: $153K", "source_url": "https://www.sec.gov/Archives/edgar/data/2111248/000211124826000004/0002111248-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "0001972323-26-000008", "src": "INSIDERS", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "Chun Liu", "who_key": "Liu Chun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11556.940499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "A director trims VIPS: $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1972323/000197232326000008/0001972323-26-000008-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "0002114343-26-000002", "src": "INSIDERS", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "Yuhua Wang", "who_key": "Wang Yuhua", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 162307.551, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "CFO takes $162K off the table in VIPS", "source_url": "https://www.sec.gov/Archives/edgar/data/2114343/000211434326000002/0002114343-26-000002-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001501343-26-000004", "src": "INSIDERS", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "Donghao Yang", "who_key": "Yang Donghao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 31040.3975, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Boardroom sells $31K of VIPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1529192/000150134326000004/0001501343-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "13DG-0000318989-26-000149", "src": "13DG", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "FIL Ltd moves to a 6.5% passive stake in VIPS", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000149-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001610520-26-000062", "src": "13DG", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "UBS Group AG moves to a 20% passive stake in VIPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1610520/0001610520-26-000062-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0000318989-26-000080", "src": "13DG", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "FIL Ltd takes a 5.2% passive stake in VIPS", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000080-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "recent_buys": [], "institutional": [{"id": "13DG-0000318989-26-000149", "src": "13DG", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "FIL Ltd moves to a 6.5% passive stake in VIPS", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000149-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001610520-26-000062", "src": "13DG", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "UBS Group AG moves to a 20% passive stake in VIPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1610520/0001610520-26-000062-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0000318989-26-000080", "src": "13DG", "ticker": "VIPS", "cik": "1529192", "company": "Vipshop Holdings Ltd", "company_raw": "Vipshop Holdings Ltd", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "FIL Ltd takes a 5.2% passive stake in VIPS", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000080-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "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": "Vipshop Holdings Limited American Depositary Shares, each representing two ordinary shares", "new_value": "Vipshop Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001529192", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001529192", "applied": 1, "detected_at": "2026-10-28T09:30:14.558372"}]}, "key_people": [{"who": "Yuhua Wang", "who_key": "Wang Yuhua", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 162307.551, "net": -162307.551, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 162307.551, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114343/000211434326000002/0002114343-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 162307.551, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114343/000211434326000002/0002114343-26-000002-index.htm"}}, {"who": "Tianmin Li", "who_key": "Li Tianmin", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 153356.049, "net": -153356.049, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 153356.049, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111248/000211124826000004/0002111248-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 153356.049, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111248/000211124826000004/0002111248-26-000004-index.htm"}}, {"who": "Donghao Yang", "who_key": "Yang Donghao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31040.3975, "net": -31040.3975, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31040.3975, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529192/000150134326000004/0001501343-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 31040.3975, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529192/000150134326000004/0001501343-26-000004-index.htm"}}, {"who": "Chun Liu", "who_key": "Liu Chun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11556.940499999999, "net": -11556.940499999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11556.940499999999, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972323/000197232326000008/0001972323-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 11556.940499999999, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972323/000197232326000008/0001972323-26-000008-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -193347.9485}, {"date": "2026-10-13", "net": -164912.9895}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001972323-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0002114343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001501343-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100484", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0002111248-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001972323-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001501343-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0002114343-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064870", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000062", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000318989-26-000080", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-16", "title": "Annual report (foreign)", "accession": "0001104659-26-044015", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "PRIMARY DOCUMENT", "accession": "0001972323-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0002111248-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031588", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031385", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031386", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031379", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031383", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031384", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031380", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031381", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031378", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031382", "price_sensitive": false}], "performance": {"ticker": "VIPS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.72, "volume": 25405030.0}, {"date": "2021-07-28", "close": 17.01, "volume": 14353030.0}, {"date": "2021-07-29", "close": 16.72, "volume": 10353500.0}, {"date": "2021-07-30", "close": 16.63, "volume": 5965533.0}, {"date": "2021-08-02", "close": 16.9, "volume": 6692771.0}, {"date": "2021-08-03", "close": 17.37, "volume": 8524005.0}, {"date": "2021-08-04", "close": 17.62, "volume": 7341148.0}, {"date": "2021-08-05", "close": 17.49, "volume": 6761787.0}, {"date": "2021-08-06", "close": 17.3, "volume": 5754047.0}, {"date": "2021-08-09", "close": 17.7, "volume": 8233615.0}, {"date": "2021-08-10", "close": 17.42, "volume": 6277199.0}, {"date": "2021-08-11", "close": 17.37, "volume": 6621415.0}, {"date": "2021-08-12", "close": 16.66, "volume": 8307060.0}, {"date": "2021-08-13", "close": 16.26, "volume": 7568212.0}, {"date": "2021-08-16", "close": 15.48, "volume": 8278413.0}, {"date": "2021-08-17", "close": 14.66, "volume": 15708940.0}, {"date": "2021-08-18", "close": 14.26, "volume": 26014100.0}, {"date": "2021-08-19", "close": 13.15, "volume": 15719400.0}, {"date": "2021-08-20", "close": 13.22, "volume": 16977670.0}, {"date": "2021-08-23", "close": 14.01, "volume": 11427140.0}, {"date": "2021-08-24", "close": 15.44, "volume": 16608910.0}, {"date": "2021-08-25", "close": 15.56, "volume": 13421930.0}, {"date": "2021-08-26", "close": 14.78, "volume": 10495940.0}, {"date": "2021-08-27", "close": 14.43, "volume": 8361385.0}, {"date": "2021-08-30", "close": 14.3, "volume": 11660400.0}, {"date": "2021-08-31", "close": 14.79, "volume": 18208150.0}, {"date": "2021-09-01", "close": 16.06, "volume": 17013930.0}, {"date": "2021-09-02", "close": 15.68, "volume": 10494170.0}, {"date": "2021-09-03", "close": 15.4, "volume": 11548260.0}, {"date": "2021-09-07", "close": 15.56, "volume": 8475455.0}, {"date": "2021-09-08", "close": 15.01, "volume": 7604987.0}, {"date": "2021-09-09", "close": 15.04, "volume": 5451731.0}, {"date": "2021-09-10", "close": 14.62, "volume": 6209163.0}, {"date": "2021-09-13", "close": 14.11, "volume": 5952779.0}, {"date": "2021-09-14", "close": 13.49, "volume": 10912500.0}, {"date": "2021-09-15", "close": 13.17, "volume": 9803852.0}, {"date": "2021-09-16", "close": 12.82, "volume": 8256261.0}, {"date": "2021-09-17", "close": 12.86, "volume": 9816686.0}, {"date": "2021-09-20", "close": 12.23, "volume": 13500480.0}, {"date": "2021-09-21", "close": 12.29, "volume": 8550363.0}, {"date": "2021-09-22", "close": 12.73, "volume": 12606480.0}, {"date": "2021-09-23", "close": 12.03, "volume": 20058160.0}, {"date": "2021-09-24", "close": 11.96, "volume": 9075701.0}, {"date": "2021-09-27", "close": 11.93, "volume": 13655050.0}, {"date": "2021-09-28", "close": 11.36, "volume": 13928840.0}, {"date": "2021-09-29", "close": 10.99, "volume": 8465301.0}, {"date": "2021-09-30", "close": 11.14, "volume": 8677992.0}, {"date": "2021-10-01", "close": 10.92, "volume": 7276489.0}, {"date": "2021-10-04", "close": 10.47, "volume": 7058683.0}, {"date": "2021-10-05", "close": 10.44, "volume": 8200091.0}, {"date": "2021-10-06", "close": 10.47, "volume": 6526687.0}, {"date": "2021-10-07", "close": 11.02, "volume": 11125440.0}, {"date": "2021-10-08", "close": 11.3, "volume": 6913077.0}, {"date": "2021-10-11", "close": 11.18, "volume": 6850081.0}, {"date": "2021-10-12", "close": 11.24, "volume": 5840139.0}, {"date": "2021-10-13", "close": 11.7, "volume": 8555059.0}, {"date": "2021-10-14", "close": 11.32, "volume": 6238171.0}, {"date": "2021-10-15", "close": 11.47, "volume": 9462939.0}, {"date": "2021-10-18", "close": 11.45, "volume": 4852326.0}, {"date": "2021-10-19", "close": 12.42, "volume": 11446250.0}, {"date": "2021-10-20", "close": 12.5, "volume": 13220560.0}, {"date": "2021-10-21", "close": 12.78, "volume": 5696449.0}, {"date": "2021-10-22", "close": 12.46, "volume": 5531369.0}, {"date": "2021-10-25", "close": 12.46, "volume": 5802415.0}, {"date": "2021-10-26", "close": 11.88, "volume": 9228002.0}, {"date": "2021-10-27", "close": 11.68, "volume": 6904592.0}, {"date": "2021-10-28", "close": 11.45, "volume": 9340830.0}, {"date": "2021-10-29", "close": 11.16, "volume": 5616291.0}, {"date": "2021-11-01", "close": 11.92, "volume": 6794651.0}, {"date": "2021-11-02", "close": 11.46, "volume": 8299438.0}, {"date": "2021-11-03", "close": 11.52, "volume": 6774029.0}, {"date": "2021-11-04", "close": 11.25, "volume": 5655060.0}, {"date": "2021-11-05", "close": 11.02, "volume": 8715971.0}, {"date": "2021-11-08", "close": 11.38, "volume": 4574982.0}, {"date": "2021-11-09", "close": 11.6, "volume": 5762649.0}, {"date": "2021-11-10", "close": 11.66, "volume": 6183775.0}, {"date": "2021-11-11", "close": 12.45, "volume": 9516359.0}, {"date": "2021-11-12", "close": 12.91, "volume": 9049958.0}, {"date": "2021-11-15", "close": 12.89, "volume": 7405339.0}, {"date": "2021-11-16", "close": 12.58, "volume": 7024042.0}, {"date": "2021-11-17", "close": 12.23, "volume": 6927276.0}, {"date": "2021-11-18", "close": 10.03, "volume": 30656210.0}, {"date": "2021-11-19", "close": 10.04, "volume": 10855310.0}, {"date": "2021-11-22", "close": 10.15, "volume": 9180981.0}, {"date": "2021-11-23", "close": 9.65, "volume": 8030415.0}, {"date": "2021-11-24", "close": 10.31, "volume": 8212824.0}, {"date": "2021-11-26", "close": 9.84, "volume": 5591792.0}, {"date": "2021-11-29", "close": 9.66, "volume": 5312094.0}, {"date": "2021-11-30", "close": 9.77, "volume": 14645460.0}, {"date": "2021-12-01", "close": 9.56, "volume": 7086518.0}, {"date": "2021-12-02", "close": 10.05, "volume": 12532930.0}, {"date": "2021-12-03", "close": 9.16, "volume": 13613190.0}, {"date": "2021-12-06", "close": 9.15, "volume": 9093612.0}, {"date": "2021-12-07", "close": 10.0, "volume": 9370030.0}, {"date": "2021-12-08", "close": 9.8, "volume": 7429468.0}, {"date": "2021-12-09", "close": 9.42, "volume": 7500018.0}, {"date": "2021-12-10", "close": 9.33, "volume": 11081240.0}, {"date": "2021-12-13", "close": 9.0, "volume": 10502660.0}, {"date": "2021-12-14", "close": 8.85, "volume": 5987545.0}, {"date": "2021-12-15", "close": 8.8, "volume": 7105936.0}, {"date": "2021-12-16", "close": 8.47, "volume": 13601530.0}, {"date": "2021-12-17", "close": 8.3, "volume": 12630630.0}, {"date": "2021-12-20", "close": 8.03, "volume": 6829479.0}, {"date": "2021-12-21", "close": 8.37, "volume": 10038520.0}, {"date": "2021-12-22", "close": 8.44, "volume": 5982852.0}, {"date": "2021-12-23", "close": 8.46, "volume": 4936986.0}, {"date": "2021-12-27", "close": 8.24, "volume": 6058868.0}, {"date": "2021-12-28", "close": 7.8, "volume": 8703234.0}, {"date": "2021-12-29", "close": 7.5, "volume": 7379321.0}, {"date": "2021-12-30", "close": 8.43, "volume": 10368650.0}, {"date": "2021-12-31", "close": 8.4, "volume": 7748451.0}, {"date": "2022-01-03", "close": 8.37, "volume": 5399161.0}, {"date": "2022-01-04", "close": 8.01, "volume": 8522766.0}, {"date": "2022-01-05", "close": 7.8, "volume": 7816561.0}, {"date": "2022-01-06", "close": 8.29, "volume": 7123344.0}, {"date": "2022-01-07", "close": 8.92, "volume": 13620150.0}, {"date": "2022-01-10", "close": 8.89, "volume": 10439000.0}, {"date": "2022-01-11", "close": 9.34, "volume": 9068053.0}, {"date": "2022-01-12", "close": 9.55, "volume": 9637459.0}, {"date": "2022-01-13", "close": 9.1, "volume": 6190806.0}, {"date": "2022-01-14", "close": 9.29, "volume": 8182950.0}, {"date": "2022-01-18", "close": 9.22, "volume": 7192926.0}, {"date": "2022-01-19", "close": 9.14, "volume": 5401649.0}, {"date": "2022-01-20", "close": 9.29, "volume": 8638013.0}, {"date": "2022-01-21", "close": 8.86, "volume": 7879298.0}, {"date": "2022-01-24", "close": 8.76, "volume": 7142442.0}, {"date": "2022-01-25", "close": 8.82, "volume": 5118628.0}, {"date": "2022-01-26", "close": 8.48, "volume": 6920828.0}, {"date": "2022-01-27", "close": 8.12, "volume": 5891495.0}, {"date": "2022-01-28", "close": 8.19, "volume": 4495861.0}, {"date": "2022-01-31", "close": 9.31, "volume": 7625525.0}, {"date": "2022-02-01", "close": 9.51, "volume": 6012333.0}, {"date": "2022-02-02", "close": 9.05, "volume": 5642177.0}, {"date": "2022-02-03", "close": 8.73, "volume": 3490336.0}, {"date": "2022-02-04", "close": 9.06, "volume": 3098564.0}, {"date": "2022-02-07", "close": 8.85, "volume": 3092182.0}, {"date": "2022-02-08", "close": 9.38, "volume": 4493968.0}, {"date": "2022-02-09", "close": 10.05, "volume": 6905826.0}, {"date": "2022-02-10", "close": 9.93, "volume": 6527212.0}, {"date": "2022-02-11", "close": 9.76, "volume": 4555958.0}, {"date": "2022-02-14", "close": 9.68, "volume": 4586578.0}, {"date": "2022-02-15", "close": 10.29, "volume": 5206304.0}, {"date": "2022-02-16", "close": 10.26, "volume": 5065809.0}, {"date": "2022-02-17", "close": 10.43, "volume": 9238829.0}, {"date": "2022-02-18", "close": 10.14, "volume": 7628673.0}, {"date": "2022-02-22", "close": 9.84, "volume": 9421739.0}, {"date": "2022-02-23", "close": 8.67, "volume": 15732070.0}, {"date": "2022-02-24", "close": 8.89, "volume": 13376870.0}, {"date": "2022-02-25", "close": 9.05, "volume": 9220250.0}, {"date": "2022-02-28", "close": 8.67, "volume": 10884800.0}, {"date": "2022-03-01", "close": 8.46, "volume": 7817442.0}, {"date": "2022-03-02", "close": 8.58, "volume": 8381640.0}, {"date": "2022-03-03", "close": 8.3, "volume": 11063500.0}, {"date": "2022-03-04", "close": 7.72, "volume": 8055938.0}, {"date": "2022-03-07", "close": 7.48, "volume": 8273303.0}, {"date": "2022-03-08", "close": 7.67, "volume": 6545216.0}, {"date": "2022-03-09", "close": 7.97, "volume": 8082655.0}, {"date": "2022-03-10", "close": 7.18, "volume": 10252470.0}, {"date": "2022-03-11", "close": 6.56, "volume": 10142960.0}, {"date": "2022-03-14", "close": 6.04, "volume": 16489830.0}, {"date": "2022-03-15", "close": 6.43, "volume": 16103880.0}, {"date": "2022-03-16", "close": 8.48, "volume": 20434950.0}, {"date": "2022-03-17", "close": 7.81, "volume": 11758490.0}, {"date": "2022-03-18", "close": 8.87, "volume": 12564840.0}, {"date": "2022-03-21", "close": 8.77, "volume": 13105070.0}, {"date": "2022-03-22", "close": 9.34, "volume": 12338960.0}, {"date": "2022-03-23", "close": 9.42, "volume": 11730230.0}, {"date": "2022-03-24", "close": 9.46, "volume": 10614230.0}, {"date": "2022-03-25", "close": 9.3, "volume": 8801581.0}, {"date": "2022-03-28", "close": 9.21, "volume": 10012350.0}, {"date": "2022-03-29", "close": 9.58, "volume": 7886658.0}, {"date": "2022-03-30", "close": 9.21, "volume": 6184864.0}, {"date": "2022-03-31", "close": 9.0, "volume": 11118740.0}, {"date": "2022-04-01", "close": 9.35, "volume": 14049470.0}, {"date": "2022-04-04", "close": 9.64, "volume": 7136435.0}, {"date": "2022-04-05", "close": 9.31, "volume": 10125800.0}, {"date": "2022-04-06", "close": 9.03, "volume": 10992400.0}, {"date": "2022-04-07", "close": 8.39, "volume": 7054547.0}, {"date": "2022-04-08", "close": 8.1, "volume": 9743397.0}, {"date": "2022-04-11", "close": 8.1, "volume": 6723218.0}, {"date": "2022-04-12", "close": 7.73, "volume": 13535340.0}, {"date": "2022-04-13", "close": 7.92, "volume": 13658150.0}, {"date": "2022-04-14", "close": 7.73, "volume": 9452000.0}, {"date": "2022-04-18", "close": 7.65, "volume": 12967140.0}, {"date": "2022-04-19", "close": 7.57, "volume": 11327190.0}, {"date": "2022-04-20", "close": 7.38, "volume": 9331894.0}, {"date": "2022-04-21", "close": 7.13, "volume": 10704770.0}, {"date": "2022-04-22", "close": 7.07, "volume": 10812220.0}, {"date": "2022-04-25", "close": 6.98, "volume": 8955035.0}, {"date": "2022-04-26", "close": 6.81, "volume": 10499380.0}, {"date": "2022-04-27", "close": 7.2, "volume": 8483944.0}, {"date": "2022-04-28", "close": 7.19, "volume": 5049837.0}, {"date": "2022-04-29", "close": 7.66, "volume": 10247830.0}, {"date": "2022-05-02", "close": 7.91, "volume": 5671766.0}, {"date": "2022-05-03", "close": 8.07, "volume": 6123399.0}, {"date": "2022-05-04", "close": 8.35, "volume": 5230927.0}, {"date": "2022-05-05", "close": 7.52, "volume": 8189461.0}, {"date": "2022-05-06", "close": 7.36, "volume": 6154069.0}, {"date": "2022-05-09", "close": 6.97, "volume": 8347822.0}, {"date": "2022-05-10", "close": 7.44, "volume": 9414869.0}, {"date": "2022-05-11", "close": 7.19, "volume": 7237298.0}, {"date": "2022-05-12", "close": 7.35, "volume": 8558187.0}, {"date": "2022-05-13", "close": 8.18, "volume": 11702420.0}, {"date": "2022-05-16", "close": 8.14, "volume": 6116923.0}, {"date": "2022-05-17", "close": 8.43, "volume": 7844798.0}, {"date": "2022-05-18", "close": 8.39, "volume": 14778910.0}, {"date": "2022-05-19", "close": 8.57, "volume": 11434570.0}, {"date": "2022-05-20", "close": 8.64, "volume": 8058847.0}, {"date": "2022-05-23", "close": 8.64, "volume": 9027286.0}, {"date": "2022-05-24", "close": 7.81, "volume": 8053138.0}, {"date": "2022-05-25", "close": 8.38, "volume": 5415148.0}, {"date": "2022-05-26", "close": 8.98, "volume": 6413999.0}, {"date": "2022-05-27", "close": 9.11, "volume": 5378510.0}, {"date": "2022-05-31", "close": 9.3, "volume": 11610560.0}, {"date": "2022-06-01", "close": 9.12, "volume": 4383057.0}, {"date": "2022-06-02", "close": 9.74, "volume": 9204251.0}, {"date": "2022-06-03", "close": 9.48, "volume": 3859000.0}, {"date": "2022-06-06", "close": 10.09, "volume": 7406470.0}, {"date": "2022-06-07", "close": 10.22, "volume": 4911719.0}, {"date": "2022-06-08", "close": 10.88, "volume": 8727764.0}, {"date": "2022-06-09", "close": 10.37, "volume": 5489478.0}, {"date": "2022-06-10", "close": 10.56, "volume": 8849738.0}, {"date": "2022-06-13", "close": 9.96, "volume": 8226920.0}, {"date": "2022-06-14", "close": 10.8, "volume": 6017526.0}, {"date": "2022-06-15", "close": 10.81, "volume": 7623797.0}, {"date": "2022-06-16", "close": 10.32, "volume": 6186234.0}, {"date": "2022-06-17", "close": 10.56, "volume": 9270958.0}, {"date": "2022-06-21", "close": 10.75, "volume": 6574350.0}, {"date": "2022-06-22", "close": 10.63, "volume": 6993929.0}, {"date": "2022-06-23", "close": 11.0, "volume": 7079226.0}, {"date": "2022-06-24", "close": 11.11, "volume": 6453182.0}, {"date": "2022-06-27", "close": 10.66, "volume": 7942895.0}, {"date": "2022-06-28", "close": 10.16, "volume": 6405175.0}, {"date": "2022-06-29", "close": 10.15, "volume": 5904883.0}, {"date": "2022-06-30", "close": 9.89, "volume": 6296408.0}, {"date": "2022-07-01", "close": 10.18, "volume": 3229711.0}, {"date": "2022-07-05", "close": 10.17, "volume": 3908141.0}, {"date": "2022-07-06", "close": 10.0, "volume": 6849090.0}, {"date": "2022-07-07", "close": 10.53, "volume": 5953957.0}, {"date": "2022-07-08", "close": 10.13, "volume": 3047561.0}, {"date": "2022-07-11", "close": 9.58, "volume": 5206318.0}, {"date": "2022-07-12", "close": 9.8, "volume": 4101315.0}, {"date": "2022-07-13", "close": 10.04, "volume": 5212713.0}, {"date": "2022-07-14", "close": 9.64, "volume": 7099612.0}, {"date": "2022-07-15", "close": 9.61, "volume": 6434588.0}, {"date": "2022-07-18", "close": 9.94, "volume": 4009022.0}, {"date": "2022-07-19", "close": 10.01, "volume": 5449553.0}, {"date": "2022-07-20", "close": 9.85, "volume": 4243600.0}, {"date": "2022-07-21", "close": 9.81, "volume": 8445490.0}, {"date": "2022-07-22", "close": 9.54, "volume": 3911698.0}, {"date": "2022-07-25", "close": 9.73, "volume": 4105391.0}, {"date": "2022-07-26", "close": 9.56, "volume": 4802870.0}, {"date": "2022-07-27", "close": 9.8, "volume": 3545917.0}, {"date": "2022-07-28", "close": 9.6, "volume": 4401158.0}, {"date": "2022-07-29", "close": 9.16, "volume": 6265908.0}, {"date": "2022-08-01", "close": 8.94, "volume": 5629014.0}, {"date": "2022-08-02", "close": 9.14, "volume": 7565811.0}, {"date": "2022-08-03", "close": 9.62, "volume": 4690540.0}, {"date": "2022-08-04", "close": 9.81, "volume": 4112746.0}, {"date": "2022-08-05", "close": 9.94, "volume": 4014250.0}, {"date": "2022-08-08", "close": 9.95, "volume": 5221796.0}, {"date": "2022-08-09", "close": 9.87, "volume": 4058440.0}, {"date": "2022-08-10", "close": 9.98, "volume": 3055945.0}, {"date": "2022-08-11", "close": 9.98, "volume": 5288222.0}, {"date": "2022-08-12", "close": 9.6, "volume": 5380350.0}, {"date": "2022-08-15", "close": 10.11, "volume": 4979775.0}, {"date": "2022-08-16", "close": 9.96, "volume": 3934678.0}, {"date": "2022-08-17", "close": 9.79, "volume": 3938472.0}, {"date": "2022-08-18", "close": 9.62, "volume": 6969347.0}, {"date": "2022-08-19", "close": 9.99, "volume": 10483710.0}, {"date": "2022-08-22", "close": 10.78, "volume": 13310690.0}, {"date": "2022-08-23", "close": 10.53, "volume": 8108777.0}, {"date": "2022-08-24", "close": 10.49, "volume": 7347743.0}, {"date": "2022-08-25", "close": 11.09, "volume": 8200610.0}, {"date": "2022-08-26", "close": 11.23, "volume": 8011046.0}, {"date": "2022-08-29", "close": 10.85, "volume": 5648554.0}, {"date": "2022-08-30", "close": 10.9, "volume": 5793024.0}, {"date": "2022-08-31", "close": 11.61, "volume": 13438880.0}, {"date": "2022-09-01", "close": 11.51, "volume": 5918466.0}, {"date": "2022-09-02", "close": 10.7, "volume": 4454920.0}, {"date": "2022-09-06", "close": 9.81, "volume": 4180071.0}, {"date": "2022-09-07", "close": 10.49, "volume": 8489376.0}, {"date": "2022-09-08", "close": 10.39, "volume": 4134960.0}, {"date": "2022-09-09", "close": 10.72, "volume": 5040255.0}, {"date": "2022-09-12", "close": 10.95, "volume": 2668240.0}, {"date": "2022-09-13", "close": 10.53, "volume": 3531796.0}, {"date": "2022-09-14", "close": 10.62, "volume": 2857890.0}, {"date": "2022-09-15", "close": 10.56, "volume": 3107892.0}, {"date": "2022-09-16", "close": 9.41, "volume": 6465906.0}, {"date": "2022-09-19", "close": 9.97, "volume": 4475585.0}, {"date": "2022-09-20", "close": 9.9, "volume": 2952821.0}, {"date": "2022-09-21", "close": 9.31, "volume": 3496406.0}, {"date": "2022-09-22", "close": 9.46, "volume": 2739456.0}, {"date": "2022-09-23", "close": 9.18, "volume": 3276828.0}, {"date": "2022-09-26", "close": 9.31, "volume": 2626454.0}, {"date": "2022-09-27", "close": 8.38, "volume": 9053507.0}, {"date": "2022-09-28", "close": 8.7, "volume": 5054225.0}, {"date": "2022-09-29", "close": 8.32, "volume": 3868939.0}, {"date": "2022-09-30", "close": 8.41, "volume": 4763861.0}, {"date": "2022-10-03", "close": 8.51, "volume": 2492415.0}, {"date": "2022-10-04", "close": 9.06, "volume": 6174551.0}, {"date": "2022-10-05", "close": 8.94, "volume": 2898763.0}, {"date": "2022-10-06", "close": 8.65, "volume": 2745815.0}, {"date": "2022-10-07", "close": 8.5, "volume": 2927869.0}, {"date": "2022-10-10", "close": 8.09, "volume": 2752673.0}, {"date": "2022-10-11", "close": 7.98, "volume": 5039749.0}, {"date": "2022-10-12", "close": 8.15, "volume": 3122422.0}, {"date": "2022-10-13", "close": 8.19, "volume": 3909044.0}, {"date": "2022-10-14", "close": 7.74, "volume": 4886328.0}, {"date": "2022-10-17", "close": 7.79, "volume": 4710194.0}, {"date": "2022-10-18", "close": 7.91, "volume": 5945193.0}, {"date": "2022-10-19", "close": 7.37, "volume": 5005746.0}, {"date": "2022-10-20", "close": 7.43, "volume": 4149897.0}, {"date": "2022-10-21", "close": 7.51, "volume": 3528634.0}, {"date": "2022-10-24", "close": 7.04, "volume": 8250627.0}, {"date": "2022-10-25", "close": 7.08, "volume": 6988163.0}, {"date": "2022-10-26", "close": 7.52, "volume": 11270860.0}, {"date": "2022-10-27", "close": 7.06, "volume": 7634467.0}, {"date": "2022-10-28", "close": 6.98, "volume": 4864561.0}, {"date": "2022-10-31", "close": 6.97, "volume": 4163709.0}, {"date": "2022-11-01", "close": 7.45, "volume": 5295266.0}, {"date": "2022-11-02", "close": 7.27, "volume": 5004840.0}, {"date": "2022-11-03", "close": 7.57, "volume": 3894013.0}, {"date": "2022-11-04", "close": 8.11, "volume": 6329223.0}, {"date": "2022-11-07", "close": 8.27, "volume": 3766224.0}, {"date": "2022-11-08", "close": 8.21, "volume": 3722607.0}, {"date": "2022-11-09", "close": 7.66, "volume": 5804165.0}, {"date": "2022-11-10", "close": 8.16, "volume": 4857724.0}, {"date": "2022-11-11", "close": 8.63, "volume": 6403526.0}, {"date": "2022-11-14", "close": 8.8, "volume": 5279447.0}, {"date": "2022-11-15", "close": 9.17, "volume": 6933152.0}, {"date": "2022-11-16", "close": 8.89, "volume": 3871533.0}, {"date": "2022-11-17", "close": 9.41, "volume": 5665885.0}, {"date": "2022-11-18", "close": 9.36, "volume": 4315897.0}, {"date": "2022-11-21", "close": 8.9, "volume": 4660563.0}, {"date": "2022-11-22", "close": 9.22, "volume": 6125135.0}, {"date": "2022-11-23", "close": 9.71, "volume": 5336772.0}, {"date": "2022-11-25", "close": 9.66, "volume": 4917552.0}, {"date": "2022-11-28", "close": 9.87, "volume": 6180743.0}, {"date": "2022-11-29", "close": 10.09, "volume": 8190065.0}, {"date": "2022-11-30", "close": 11.15, "volume": 11893080.0}, {"date": "2022-12-01", "close": 11.43, "volume": 5920327.0}, {"date": "2022-12-02", "close": 11.96, "volume": 7489141.0}, {"date": "2022-12-05", "close": 12.38, "volume": 13392770.0}, {"date": "2022-12-06", "close": 12.78, "volume": 8380518.0}, {"date": "2022-12-07", "close": 12.59, "volume": 9999953.0}, {"date": "2022-12-08", "close": 13.0, "volume": 10671420.0}, {"date": "2022-12-09", "close": 13.03, "volume": 11942010.0}, {"date": "2022-12-12", "close": 12.98, "volume": 6842109.0}, {"date": "2022-12-13", "close": 13.16, "volume": 9156738.0}, {"date": "2022-12-14", "close": 13.26, "volume": 7938267.0}, {"date": "2022-12-15", "close": 13.16, "volume": 7666481.0}, {"date": "2022-12-16", "close": 13.35, "volume": 7247069.0}, {"date": "2022-12-19", "close": 13.64, "volume": 8336761.0}, {"date": "2022-12-20", "close": 13.13, "volume": 4028799.0}, {"date": "2022-12-21", "close": 13.74, "volume": 3842421.0}, {"date": "2022-12-22", "close": 13.54, "volume": 3140735.0}, {"date": "2022-12-23", "close": 13.48, "volume": 3230985.0}, {"date": "2022-12-27", "close": 13.87, "volume": 3293776.0}, {"date": "2022-12-28", "close": 13.69, "volume": 4054815.0}, {"date": "2022-12-29", "close": 13.76, "volume": 4408342.0}, {"date": "2022-12-30", "close": 13.64, "volume": 5014717.0}, {"date": "2023-01-03", "close": 14.37, "volume": 5822909.0}, {"date": "2023-01-04", "close": 15.06, "volume": 6553745.0}, {"date": "2023-01-05", "close": 15.59, "volume": 6962299.0}, {"date": "2023-01-06", "close": 15.4, "volume": 3612289.0}, {"date": "2023-01-09", "close": 14.9, "volume": 4441090.0}, {"date": "2023-01-10", "close": 15.15, "volume": 4644105.0}, {"date": "2023-01-11", "close": 15.21, "volume": 4655401.0}, {"date": "2023-01-12", "close": 15.17, "volume": 4386793.0}, {"date": "2023-01-13", "close": 15.67, "volume": 5752418.0}, {"date": "2023-01-17", "close": 14.9, "volume": 6032071.0}, {"date": "2023-01-18", "close": 14.81, "volume": 4675612.0}, {"date": "2023-01-19", "close": 14.95, "volume": 4472842.0}, {"date": "2023-01-20", "close": 15.18, "volume": 3602829.0}, {"date": "2023-01-23", "close": 14.86, "volume": 2530486.0}, {"date": "2023-01-24", "close": 15.09, "volume": 2679467.0}, {"date": "2023-01-25", "close": 15.08, "volume": 2330227.0}, {"date": "2023-01-26", "close": 15.88, "volume": 3814401.0}, {"date": "2023-01-27", "close": 15.44, "volume": 3080164.0}, {"date": "2023-01-30", "close": 14.9, "volume": 4358822.0}, {"date": "2023-01-31", "close": 15.47, "volume": 6626016.0}, {"date": "2023-02-01", "close": 15.93, "volume": 4742791.0}, {"date": "2023-02-02", "close": 15.79, "volume": 4093963.0}, {"date": "2023-02-03", "close": 15.21, "volume": 4287226.0}, {"date": "2023-02-06", "close": 15.0, "volume": 4844501.0}, {"date": "2023-02-07", "close": 14.6, "volume": 8681250.0}, {"date": "2023-02-08", "close": 14.44, "volume": 5404823.0}, {"date": "2023-02-09", "close": 14.6, "volume": 4479312.0}, {"date": "2023-02-10", "close": 14.32, "volume": 2934626.0}, {"date": "2023-02-13", "close": 14.57, "volume": 3718837.0}, {"date": "2023-02-14", "close": 14.52, "volume": 2821721.0}, {"date": "2023-02-15", "close": 14.6, "volume": 4143353.0}, {"date": "2023-02-16", "close": 14.27, "volume": 4487144.0}, {"date": "2023-02-17", "close": 13.76, "volume": 6370538.0}, {"date": "2023-02-21", "close": 13.23, "volume": 8623761.0}, {"date": "2023-02-22", "close": 13.57, "volume": 8611370.0}, {"date": "2023-02-23", "close": 13.62, "volume": 6756556.0}, {"date": "2023-02-24", "close": 13.54, "volume": 6880553.0}, {"date": "2023-02-27", "close": 14.5, "volume": 6438014.0}, {"date": "2023-02-28", "close": 14.89, "volume": 8447561.0}, {"date": "2023-03-01", "close": 15.2, "volume": 3778275.0}, {"date": "2023-03-02", "close": 15.18, "volume": 5210782.0}, {"date": "2023-03-03", "close": 14.95, "volume": 4194885.0}, {"date": "2023-03-06", "close": 14.52, "volume": 6881220.0}, {"date": "2023-03-07", "close": 14.53, "volume": 4074552.0}, {"date": "2023-03-08", "close": 14.78, "volume": 4646484.0}, {"date": "2023-03-09", "close": 14.38, "volume": 6914394.0}, {"date": "2023-03-10", "close": 14.51, "volume": 4231985.0}, {"date": "2023-03-13", "close": 14.63, "volume": 6731278.0}, {"date": "2023-03-14", "close": 15.07, "volume": 5044886.0}, {"date": "2023-03-15", "close": 14.78, "volume": 6689482.0}, {"date": "2023-03-16", "close": 15.32, "volume": 6011542.0}, {"date": "2023-03-17", "close": 14.98, "volume": 7232814.0}, {"date": "2023-03-20", "close": 14.69, "volume": 3719659.0}, {"date": "2023-03-21", "close": 14.56, "volume": 7502962.0}, {"date": "2023-03-22", "close": 14.91, "volume": 7199963.0}, {"date": "2023-03-23", "close": 15.32, "volume": 4035406.0}, {"date": "2023-03-24", "close": 15.04, "volume": 3489049.0}, {"date": "2023-03-27", "close": 14.88, "volume": 4210266.0}, {"date": "2023-03-28", "close": 15.23, "volume": 3565243.0}, {"date": "2023-03-29", "close": 15.0, "volume": 5102100.0}, {"date": "2023-03-30", "close": 15.32, "volume": 4243297.0}, {"date": "2023-03-31", "close": 15.18, "volume": 5057310.0}, {"date": "2023-04-03", "close": 15.08, "volume": 4454982.0}, {"date": "2023-04-04", "close": 15.07, "volume": 4509163.0}, {"date": "2023-04-05", "close": 14.68, "volume": 5086026.0}, {"date": "2023-04-06", "close": 15.14, "volume": 4034531.0}, {"date": "2023-04-10", "close": 15.03, "volume": 3291830.0}, {"date": "2023-04-11", "close": 14.95, "volume": 2773983.0}, {"date": "2023-04-12", "close": 14.49, "volume": 5414128.0}, {"date": "2023-04-13", "close": 15.09, "volume": 3403365.0}, {"date": "2023-04-14", "close": 15.01, "volume": 2608528.0}, {"date": "2023-04-17", "close": 15.32, "volume": 2655483.0}, {"date": "2023-04-18", "close": 15.49, "volume": 2408902.0}, {"date": "2023-04-19", "close": 15.36, "volume": 2705928.0}, {"date": "2023-04-20", "close": 15.11, "volume": 3357526.0}, {"date": "2023-04-21", "close": 14.93, "volume": 4039728.0}, {"date": "2023-04-24", "close": 14.11, "volume": 6645196.0}, {"date": "2023-04-25", "close": 14.01, "volume": 4703119.0}, {"date": "2023-04-26", "close": 14.77, "volume": 5156723.0}, {"date": "2023-04-27", "close": 15.38, "volume": 3719246.0}, {"date": "2023-04-28", "close": 15.7, "volume": 4466326.0}, {"date": "2023-05-01", "close": 15.21, "volume": 1976940.0}, {"date": "2023-05-02", "close": 14.95, "volume": 4655079.0}, {"date": "2023-05-03", "close": 15.13, "volume": 2726897.0}, {"date": "2023-05-04", "close": 15.0, "volume": 5090373.0}, {"date": "2023-05-05", "close": 14.89, "volume": 4438687.0}, {"date": "2023-05-08", "close": 15.01, "volume": 6363978.0}, {"date": "2023-05-09", "close": 14.77, "volume": 5254683.0}, {"date": "2023-05-10", "close": 14.83, "volume": 4656210.0}, {"date": "2023-05-11", "close": 16.06, "volume": 5395022.0}, {"date": "2023-05-12", "close": 15.56, "volume": 4356255.0}, {"date": "2023-05-15", "close": 15.81, "volume": 5629057.0}, {"date": "2023-05-16", "close": 16.21, "volume": 6121300.0}, {"date": "2023-05-17", "close": 16.21, "volume": 4046613.0}, {"date": "2023-05-18", "close": 15.0, "volume": 8193485.0}, {"date": "2023-05-19", "close": 14.88, "volume": 9098140.0}, {"date": "2023-05-22", "close": 14.83, "volume": 9536947.0}, {"date": "2023-05-23", "close": 14.17, "volume": 12438430.0}, {"date": "2023-05-24", "close": 14.92, "volume": 12037030.0}, {"date": "2023-05-25", "close": 14.99, "volume": 8263904.0}, {"date": "2023-05-26", "close": 15.03, "volume": 5751743.0}, {"date": "2023-05-30", "close": 14.78, "volume": 7778038.0}, {"date": "2023-05-31", "close": 14.32, "volume": 20892290.0}, {"date": "2023-06-01", "close": 15.08, "volume": 6919333.0}, {"date": "2023-06-02", "close": 15.94, "volume": 8069733.0}, {"date": "2023-06-05", "close": 15.84, "volume": 3095277.0}, {"date": "2023-06-06", "close": 16.43, "volume": 6645621.0}, {"date": "2023-06-07", "close": 16.76, "volume": 5459624.0}, {"date": "2023-06-08", "close": 17.36, "volume": 5363644.0}, {"date": "2023-06-09", "close": 17.48, "volume": 6264256.0}, {"date": "2023-06-12", "close": 17.24, "volume": 5430194.0}, {"date": "2023-06-13", "close": 17.16, "volume": 3629932.0}, {"date": "2023-06-14", "close": 18.07, "volume": 5921331.0}, {"date": "2023-06-15", "close": 18.33, "volume": 8657495.0}, {"date": "2023-06-16", "close": 17.79, "volume": 6415383.0}, {"date": "2023-06-20", "close": 17.05, "volume": 4074259.0}, {"date": "2023-06-21", "close": 16.94, "volume": 3663981.0}, {"date": "2023-06-22", "close": 16.96, "volume": 2070417.0}, {"date": "2023-06-23", "close": 16.38, "volume": 2077583.0}, {"date": "2023-06-26", "close": 16.4, "volume": 2735335.0}, {"date": "2023-06-27", "close": 16.78, "volume": 2126134.0}, {"date": "2023-06-28", "close": 16.69, "volume": 2032968.0}, {"date": "2023-06-29", "close": 16.32, "volume": 3100323.0}, {"date": "2023-06-30", "close": 16.5, "volume": 3002358.0}, {"date": "2023-07-03", "close": 16.73, "volume": 2012348.0}, {"date": "2023-07-05", "close": 16.19, "volume": 3095095.0}, {"date": "2023-07-06", "close": 15.9, "volume": 3394562.0}, {"date": "2023-07-07", "close": 16.13, "volume": 2660134.0}, {"date": "2023-07-10", "close": 15.89, "volume": 2616957.0}, {"date": "2023-07-11", "close": 16.21, "volume": 2646868.0}, {"date": "2023-07-12", "close": 16.76, "volume": 4085046.0}, {"date": "2023-07-13", "close": 17.38, "volume": 3331212.0}, {"date": "2023-07-14", "close": 17.19, "volume": 2241415.0}, {"date": "2023-07-17", "close": 17.45, "volume": 2113316.0}, {"date": "2023-07-18", "close": 16.77, "volume": 1789038.0}, {"date": "2023-07-19", "close": 16.52, "volume": 1759203.0}, {"date": "2023-07-20", "close": 16.72, "volume": 1523191.0}, {"date": "2023-07-21", "close": 16.73, "volume": 1317689.0}, {"date": "2023-07-24", "close": 17.52, "volume": 3075687.0}, {"date": "2023-07-25", "close": 17.47, "volume": 3155693.0}, {"date": "2023-07-26", "close": 17.35, "volume": 2275526.0}, {"date": "2023-07-27", "close": 16.96, "volume": 1664229.0}, {"date": "2023-07-28", "close": 18.3, "volume": 4758208.0}, {"date": "2023-07-31", "close": 18.83, "volume": 5230951.0}, {"date": "2023-08-01", "close": 18.74, "volume": 3349529.0}, {"date": "2023-08-02", "close": 17.69, "volume": 3648383.0}, {"date": "2023-08-03", "close": 17.75, "volume": 2556953.0}, {"date": "2023-08-04", "close": 17.62, "volume": 1799479.0}, {"date": "2023-08-07", "close": 17.63, "volume": 2661388.0}, {"date": "2023-08-08", "close": 17.52, "volume": 3329903.0}, {"date": "2023-08-09", "close": 17.43, "volume": 3863335.0}, {"date": "2023-08-10", "close": 17.5, "volume": 5161326.0}, {"date": "2023-08-11", "close": 16.58, "volume": 6087530.0}, {"date": "2023-08-14", "close": 16.51, "volume": 3247823.0}, {"date": "2023-08-15", "close": 16.05, "volume": 3253342.0}, {"date": "2023-08-16", "close": 15.67, "volume": 3909592.0}, {"date": "2023-08-17", "close": 16.23, "volume": 3730380.0}, {"date": "2023-08-18", "close": 14.93, "volume": 6681425.0}, {"date": "2023-08-21", "close": 15.81, "volume": 4890178.0}, {"date": "2023-08-22", "close": 16.08, "volume": 4395624.0}, {"date": "2023-08-23", "close": 16.0, "volume": 3812452.0}, {"date": "2023-08-24", "close": 16.05, "volume": 3785915.0}, {"date": "2023-08-25", "close": 15.72, "volume": 3338532.0}, {"date": "2023-08-28", "close": 16.23, "volume": 1817961.0}, {"date": "2023-08-29", "close": 16.42, "volume": 3152078.0}, {"date": "2023-08-30", "close": 15.86, "volume": 2978294.0}, {"date": "2023-08-31", "close": 15.79, "volume": 6481885.0}, {"date": "2023-09-01", "close": 16.21, "volume": 2172123.0}, {"date": "2023-09-05", "close": 15.65, "volume": 4209263.0}, {"date": "2023-09-06", "close": 15.54, "volume": 2622833.0}, {"date": "2023-09-07", "close": 14.98, "volume": 2225878.0}, {"date": "2023-09-08", "close": 14.92, "volume": 1600037.0}, {"date": "2023-09-11", "close": 14.79, "volume": 2407748.0}, {"date": "2023-09-12", "close": 14.78, "volume": 2389486.0}, {"date": "2023-09-13", "close": 14.77, "volume": 1815404.0}, {"date": "2023-09-14", "close": 14.91, "volume": 2145116.0}, {"date": "2023-09-15", "close": 14.69, "volume": 6146334.0}, {"date": "2023-09-18", "close": 14.77, "volume": 1946171.0}, {"date": "2023-09-19", "close": 14.7, "volume": 2276641.0}, {"date": "2023-09-20", "close": 14.45, "volume": 1390703.0}, {"date": "2023-09-21", "close": 14.5, "volume": 3940284.0}, {"date": "2023-09-22", "close": 14.83, "volume": 2023799.0}, {"date": "2023-09-25", "close": 15.04, "volume": 1906348.0}, {"date": "2023-09-26", "close": 14.96, "volume": 2083788.0}, {"date": "2023-09-27", "close": 15.62, "volume": 3721091.0}, {"date": "2023-09-28", "close": 15.92, "volume": 2776898.0}, {"date": "2023-09-29", "close": 16.01, "volume": 2748240.0}, {"date": "2023-10-02", "close": 15.93, "volume": 1389020.0}, {"date": "2023-10-03", "close": 15.57, "volume": 1617370.0}, {"date": "2023-10-04", "close": 15.31, "volume": 2237979.0}, {"date": "2023-10-05", "close": 15.28, "volume": 2380292.0}, {"date": "2023-10-06", "close": 15.96, "volume": 2510018.0}, {"date": "2023-10-09", "close": 16.32, "volume": 2928005.0}, {"date": "2023-10-10", "close": 16.29, "volume": 4638504.0}, {"date": "2023-10-11", "close": 16.39, "volume": 3943460.0}, {"date": "2023-10-12", "close": 15.64, "volume": 1933196.0}, {"date": "2023-10-13", "close": 15.44, "volume": 1107156.0}, {"date": "2023-10-16", "close": 15.34, "volume": 1657691.0}, {"date": "2023-10-17", "close": 15.36, "volume": 1498945.0}, {"date": "2023-10-18", "close": 15.13, "volume": 1557921.0}, {"date": "2023-10-19", "close": 14.75, "volume": 2117878.0}, {"date": "2023-10-20", "close": 14.65, "volume": 1958178.0}, {"date": "2023-10-23", "close": 14.51, "volume": 1439416.0}, {"date": "2023-10-24", "close": 14.65, "volume": 4500630.0}, {"date": "2023-10-25", "close": 14.18, "volume": 3679720.0}, {"date": "2023-10-26", "close": 14.49, "volume": 2692595.0}, {"date": "2023-10-27", "close": 14.47, "volume": 2538680.0}, {"date": "2023-10-30", "close": 14.37, "volume": 3389643.0}, {"date": "2023-10-31", "close": 14.26, "volume": 3057903.0}, {"date": "2023-11-01", "close": 14.34, "volume": 3757000.0}, {"date": "2023-11-02", "close": 14.64, "volume": 2396667.0}, {"date": "2023-11-03", "close": 15.52, "volume": 3699009.0}, {"date": "2023-11-06", "close": 15.29, "volume": 3749097.0}, {"date": "2023-11-07", "close": 14.84, "volume": 2691259.0}, {"date": "2023-11-08", "close": 14.53, "volume": 3942861.0}, {"date": "2023-11-09", "close": 14.15, "volume": 3402789.0}, {"date": "2023-11-10", "close": 14.29, "volume": 2735661.0}, {"date": "2023-11-13", "close": 14.3, "volume": 3947802.0}, {"date": "2023-11-14", "close": 14.8, "volume": 6774088.0}, {"date": "2023-11-15", "close": 15.78, "volume": 8157141.0}, {"date": "2023-11-16", "close": 15.31, "volume": 4290614.0}, {"date": "2023-11-17", "close": 15.52, "volume": 3152614.0}, {"date": "2023-11-20", "close": 16.45, "volume": 4372178.0}, {"date": "2023-11-21", "close": 15.75, "volume": 3269166.0}, {"date": "2023-11-22", "close": 16.15, "volume": 2877176.0}, {"date": "2023-11-24", "close": 16.55, "volume": 2490537.0}, {"date": "2023-11-27", "close": 16.16, "volume": 3360533.0}, {"date": "2023-11-28", "close": 16.43, "volume": 3106901.0}, {"date": "2023-11-29", "close": 16.33, "volume": 3829203.0}, {"date": "2023-11-30", "close": 16.03, "volume": 6165731.0}, {"date": "2023-12-01", "close": 15.66, "volume": 2305180.0}, {"date": "2023-12-04", "close": 15.29, "volume": 2765523.0}, {"date": "2023-12-05", "close": 15.21, "volume": 4232959.0}, {"date": "2023-12-06", "close": 15.26, "volume": 4013493.0}, {"date": "2023-12-07", "close": 15.44, "volume": 3542918.0}, {"date": "2023-12-08", "close": 15.27, "volume": 3585630.0}, {"date": "2023-12-11", "close": 15.4, "volume": 3073966.0}, {"date": "2023-12-12", "close": 15.68, "volume": 2822370.0}, {"date": "2023-12-13", "close": 15.97, "volume": 4151048.0}, {"date": "2023-12-14", "close": 16.53, "volume": 3929800.0}, {"date": "2023-12-15", "close": 16.75, "volume": 4775243.0}, {"date": "2023-12-18", "close": 16.79, "volume": 1909381.0}, {"date": "2023-12-19", "close": 16.63, "volume": 1730988.0}, {"date": "2023-12-20", "close": 16.18, "volume": 2144076.0}, {"date": "2023-12-21", "close": 17.12, "volume": 2700809.0}, {"date": "2023-12-22", "close": 16.91, "volume": 1813114.0}, {"date": "2023-12-26", "close": 16.64, "volume": 1544352.0}, {"date": "2023-12-27", "close": 16.86, "volume": 2869240.0}, {"date": "2023-12-28", "close": 17.54, "volume": 5388874.0}, {"date": "2023-12-29", "close": 17.76, "volume": 3164049.0}, {"date": "2024-01-02", "close": 17.37, "volume": 1896408.0}, {"date": "2024-01-03", "close": 17.48, "volume": 2105529.0}, {"date": "2024-01-04", "close": 17.27, "volume": 2178200.0}, {"date": "2024-01-05", "close": 16.59, "volume": 1959534.0}, {"date": "2024-01-08", "close": 16.3, "volume": 4129422.0}, {"date": "2024-01-09", "close": 16.51, "volume": 3674113.0}, {"date": "2024-01-10", "close": 16.85, "volume": 3709596.0}, {"date": "2024-01-11", "close": 16.89, "volume": 2590918.0}, {"date": "2024-01-12", "close": 16.67, "volume": 1290501.0}, {"date": "2024-01-16", "close": 16.12, "volume": 2950752.0}, {"date": "2024-01-17", "close": 15.76, "volume": 3656054.0}, {"date": "2024-01-18", "close": 15.11, "volume": 2959461.0}, {"date": "2024-01-19", "close": 15.03, "volume": 3139170.0}, {"date": "2024-01-22", "close": 14.95, "volume": 3220373.0}, {"date": "2024-01-23", "close": 15.19, "volume": 3596846.0}, {"date": "2024-01-24", "close": 16.42, "volume": 5354472.0}, {"date": "2024-01-25", "close": 15.95, "volume": 3325460.0}, {"date": "2024-01-26", "close": 16.06, "volume": 2197941.0}, {"date": "2024-01-29", "close": 15.94, "volume": 2237765.0}, {"date": "2024-01-30", "close": 15.83, "volume": 2262107.0}, {"date": "2024-01-31", "close": 15.89, "volume": 2489532.0}, {"date": "2024-02-01", "close": 16.41, "volume": 2749771.0}, {"date": "2024-02-02", "close": 16.0, "volume": 2001916.0}, {"date": "2024-02-05", "close": 16.02, "volume": 1985703.0}, {"date": "2024-02-06", "close": 17.11, "volume": 3593362.0}, {"date": "2024-02-07", "close": 16.89, "volume": 2380576.0}, {"date": "2024-02-08", "close": 16.47, "volume": 2321952.0}, {"date": "2024-02-09", "close": 16.79, "volume": 1223024.0}, {"date": "2024-02-12", "close": 17.07, "volume": 1583920.0}, {"date": "2024-02-13", "close": 16.47, "volume": 1271673.0}, {"date": "2024-02-14", "close": 16.89, "volume": 1437602.0}, {"date": "2024-02-15", "close": 17.2, "volume": 1812371.0}, {"date": "2024-02-16", "close": 16.88, "volume": 2430861.0}, {"date": "2024-02-20", "close": 16.57, "volume": 3066423.0}, {"date": "2024-02-21", "close": 16.52, "volume": 2512597.0}, {"date": "2024-02-22", "close": 16.78, "volume": 1939381.0}, {"date": "2024-02-23", "close": 16.99, "volume": 1708773.0}, {"date": "2024-02-26", "close": 17.17, "volume": 3183979.0}, {"date": "2024-02-27", "close": 17.34, "volume": 3075130.0}, {"date": "2024-02-28", "close": 19.53, "volume": 15136990.0}, {"date": "2024-02-29", "close": 19.25, "volume": 7049410.0}, {"date": "2024-03-01", "close": 19.36, "volume": 4986667.0}, {"date": "2024-03-04", "close": 17.94, "volume": 9325509.0}, {"date": "2024-03-05", "close": 17.77, "volume": 7337639.0}, {"date": "2024-03-06", "close": 17.75, "volume": 4219549.0}, {"date": "2024-03-07", "close": 17.48, "volume": 3863524.0}, {"date": "2024-03-08", "close": 17.28, "volume": 3119152.0}, {"date": "2024-03-11", "close": 16.86, "volume": 5070779.0}, {"date": "2024-03-12", "close": 17.6, "volume": 7786242.0}, {"date": "2024-03-13", "close": 17.52, "volume": 5831762.0}, {"date": "2024-03-14", "close": 17.27, "volume": 3968881.0}, {"date": "2024-03-15", "close": 17.22, "volume": 3961507.0}, {"date": "2024-03-18", "close": 17.16, "volume": 3147664.0}, {"date": "2024-03-19", "close": 17.12, "volume": 3340040.0}, {"date": "2024-03-20", "close": 17.77, "volume": 2624590.0}, {"date": "2024-03-21", "close": 17.68, "volume": 3324526.0}, {"date": "2024-03-22", "close": 16.62, "volume": 4999146.0}, {"date": "2024-03-25", "close": 16.6, "volume": 2780179.0}, {"date": "2024-03-26", "close": 16.11, "volume": 5408608.0}, {"date": "2024-03-27", "close": 16.46, "volume": 5245462.0}, {"date": "2024-03-28", "close": 16.55, "volume": 3013792.0}, {"date": "2024-04-01", "close": 17.48, "volume": 4011969.0}, {"date": "2024-04-02", "close": 17.51, "volume": 3959430.0}, {"date": "2024-04-03", "close": 17.47, "volume": 4657124.0}, {"date": "2024-04-04", "close": 17.15, "volume": 2110987.0}, {"date": "2024-04-05", "close": 17.06, "volume": 1850513.0}, {"date": "2024-04-08", "close": 16.84, "volume": 5677351.0}, {"date": "2024-04-09", "close": 17.09, "volume": 2558415.0}, {"date": "2024-04-10", "close": 17.04, "volume": 2171478.0}, {"date": "2024-04-11", "close": 17.1, "volume": 2848820.0}, {"date": "2024-04-12", "close": 16.25, "volume": 2922125.0}, {"date": "2024-04-15", "close": 16.16, "volume": 2546421.0}, {"date": "2024-04-16", "close": 15.72, "volume": 3487767.0}, {"date": "2024-04-17", "close": 15.33, "volume": 3452200.0}, {"date": "2024-04-18", "close": 15.15, "volume": 6648630.0}, {"date": "2024-04-19", "close": 15.16, "volume": 3294352.0}, {"date": "2024-04-22", "close": 15.6, "volume": 3242590.0}, {"date": "2024-04-23", "close": 15.79, "volume": 3848951.0}, {"date": "2024-04-24", "close": 15.81, "volume": 4171399.0}, {"date": "2024-04-25", "close": 15.74, "volume": 2715780.0}, {"date": "2024-04-26", "close": 15.73, "volume": 3467353.0}, {"date": "2024-04-29", "close": 15.89, "volume": 3647922.0}, {"date": "2024-04-30", "close": 15.04, "volume": 5808144.0}, {"date": "2024-05-01", "close": 14.98, "volume": 3401573.0}, {"date": "2024-05-02", "close": 16.06, "volume": 8173891.0}, {"date": "2024-05-03", "close": 16.45, "volume": 3597477.0}, {"date": "2024-05-06", "close": 16.17, "volume": 2411245.0}, {"date": "2024-05-07", "close": 15.65, "volume": 5122609.0}, {"date": "2024-05-08", "close": 15.92, "volume": 3289698.0}, {"date": "2024-05-09", "close": 15.84, "volume": 2662360.0}, {"date": "2024-05-10", "close": 15.9, "volume": 2495322.0}, {"date": "2024-05-13", "close": 16.81, "volume": 4796942.0}, {"date": "2024-05-14", "close": 16.4, "volume": 2792458.0}, {"date": "2024-05-15", "close": 16.6, "volume": 2139699.0}, {"date": "2024-05-16", "close": 17.16, "volume": 3969647.0}, {"date": "2024-05-17", "close": 17.32, "volume": 5022046.0}, {"date": "2024-05-20", "close": 16.68, "volume": 4126969.0}, {"date": "2024-05-21", "close": 16.45, "volume": 6030303.0}, {"date": "2024-05-22", "close": 16.52, "volume": 12681720.0}, {"date": "2024-05-23", "close": 15.91, "volume": 8105420.0}, {"date": "2024-05-24", "close": 15.94, "volume": 6818521.0}, {"date": "2024-05-28", "close": 15.96, "volume": 6047237.0}, {"date": "2024-05-29", "close": 15.95, "volume": 4044854.0}, {"date": "2024-05-30", "close": 16.08, "volume": 7393696.0}, {"date": "2024-05-31", "close": 16.07, "volume": 9498531.0}, {"date": "2024-06-03", "close": 16.38, "volume": 5084548.0}, {"date": "2024-06-04", "close": 16.31, "volume": 3978693.0}, {"date": "2024-06-05", "close": 16.0, "volume": 3811947.0}, {"date": "2024-06-06", "close": 16.3, "volume": 3672097.0}, {"date": "2024-06-07", "close": 16.11, "volume": 3616088.0}, {"date": "2024-06-10", "close": 16.18, "volume": 3361680.0}, {"date": "2024-06-11", "close": 16.03, "volume": 4041023.0}, {"date": "2024-06-12", "close": 16.16, "volume": 4720986.0}, {"date": "2024-06-13", "close": 15.5, "volume": 8364494.0}, {"date": "2024-06-14", "close": 15.06, "volume": 8516771.0}, {"date": "2024-06-17", "close": 15.32, "volume": 6183356.0}, {"date": "2024-06-18", "close": 15.06, "volume": 3413778.0}, {"date": "2024-06-20", "close": 14.4, "volume": 6658565.0}, {"date": "2024-06-21", "close": 14.3, "volume": 6176511.0}, {"date": "2024-06-24", "close": 14.15, "volume": 4618434.0}, {"date": "2024-06-25", "close": 13.72, "volume": 3740694.0}, {"date": "2024-06-26", "close": 13.79, "volume": 5477699.0}, {"date": "2024-06-27", "close": 13.15, "volume": 6701322.0}, {"date": "2024-06-28", "close": 13.02, "volume": 4965995.0}, {"date": "2024-07-01", "close": 13.17, "volume": 3968212.0}, {"date": "2024-07-02", "close": 13.41, "volume": 2953899.0}, {"date": "2024-07-03", "close": 13.72, "volume": 2577007.0}, {"date": "2024-07-05", "close": 13.24, "volume": 4117348.0}, {"date": "2024-07-08", "close": 13.15, "volume": 6902984.0}, {"date": "2024-07-09", "close": 13.42, "volume": 3622765.0}, {"date": "2024-07-10", "close": 13.39, "volume": 1994890.0}, {"date": "2024-07-11", "close": 14.24, "volume": 3730444.0}, {"date": "2024-07-12", "close": 14.11, "volume": 2917715.0}, {"date": "2024-07-15", "close": 13.69, "volume": 2700430.0}, {"date": "2024-07-16", "close": 13.68, "volume": 3007359.0}, {"date": "2024-07-17", "close": 13.76, "volume": 2329015.0}, {"date": "2024-07-18", "close": 13.87, "volume": 2657042.0}, {"date": "2024-07-19", "close": 13.64, "volume": 2722030.0}, {"date": "2024-07-22", "close": 13.89, "volume": 1932297.0}, {"date": "2024-07-23", "close": 13.54, "volume": 2702553.0}, {"date": "2024-07-24", "close": 13.32, "volume": 2122295.0}, {"date": "2024-07-25", "close": 13.37, "volume": 2603833.0}, {"date": "2024-07-26", "close": 13.45, "volume": 2186503.0}, {"date": "2024-07-29", "close": 13.6, "volume": 4790942.0}, {"date": "2024-07-30", "close": 13.49, "volume": 2101807.0}, {"date": "2024-07-31", "close": 13.64, "volume": 1844519.0}, {"date": "2024-08-01", "close": 13.2, "volume": 1902924.0}, {"date": "2024-08-02", "close": 13.22, "volume": 3162263.0}, {"date": "2024-08-05", "close": 13.69, "volume": 3479073.0}, {"date": "2024-08-06", "close": 13.65, "volume": 3481853.0}, {"date": "2024-08-07", "close": 13.57, "volume": 3122699.0}, {"date": "2024-08-08", "close": 14.01, "volume": 2722367.0}, {"date": "2024-08-09", "close": 13.86, "volume": 1880721.0}, {"date": "2024-08-12", "close": 14.03, "volume": 1390836.0}, {"date": "2024-08-13", "close": 13.94, "volume": 2054901.0}, {"date": "2024-08-14", "close": 13.3, "volume": 4060573.0}, {"date": "2024-08-15", "close": 13.71, "volume": 3112236.0}, {"date": "2024-08-16", "close": 14.15, "volume": 2488803.0}, {"date": "2024-08-19", "close": 14.02, "volume": 3093087.0}, {"date": "2024-08-20", "close": 11.56, "volume": 18851150.0}, {"date": "2024-08-21", "close": 12.7, "volume": 12582720.0}, {"date": "2024-08-22", "close": 12.51, "volume": 5274553.0}, {"date": "2024-08-23", "close": 12.68, "volume": 6622031.0}, {"date": "2024-08-26", "close": 12.59, "volume": 6099334.0}, {"date": "2024-08-27", "close": 12.34, "volume": 4953268.0}, {"date": "2024-08-28", "close": 12.26, "volume": 4422558.0}, {"date": "2024-08-29", "close": 12.55, "volume": 3114337.0}, {"date": "2024-08-30", "close": 12.54, "volume": 6438410.0}, {"date": "2024-09-03", "close": 12.44, "volume": 2934546.0}, {"date": "2024-09-04", "close": 12.42, "volume": 2610560.0}, {"date": "2024-09-05", "close": 12.4, "volume": 3543005.0}, {"date": "2024-09-06", "close": 12.48, "volume": 3396019.0}, {"date": "2024-09-09", "close": 12.74, "volume": 4450254.0}, {"date": "2024-09-10", "close": 12.97, "volume": 3672173.0}, {"date": "2024-09-11", "close": 12.8, "volume": 2605531.0}, {"date": "2024-09-12", "close": 12.81, "volume": 2338942.0}, {"date": "2024-09-13", "close": 12.8, "volume": 3402143.0}, {"date": "2024-09-16", "close": 12.84, "volume": 1638259.0}, {"date": "2024-09-17", "close": 12.93, "volume": 2153365.0}, {"date": "2024-09-18", "close": 12.84, "volume": 1864413.0}, {"date": "2024-09-19", "close": 13.36, "volume": 3080782.0}, {"date": "2024-09-20", "close": 13.14, "volume": 3592401.0}, {"date": "2024-09-23", "close": 13.33, "volume": 2241315.0}, {"date": "2024-09-24", "close": 14.44, "volume": 7987860.0}, {"date": "2024-09-25", "close": 13.84, "volume": 6596111.0}, {"date": "2024-09-26", "close": 15.28, "volume": 14553420.0}, {"date": "2024-09-27", "close": 15.77, "volume": 9282517.0}, {"date": "2024-09-30", "close": 15.73, "volume": 9869585.0}, {"date": "2024-10-01", "close": 16.58, "volume": 4161224.0}, {"date": "2024-10-02", "close": 17.3, "volume": 7417164.0}, {"date": "2024-10-03", "close": 17.13, "volume": 3274605.0}, {"date": "2024-10-04", "close": 17.44, "volume": 3471815.0}, {"date": "2024-10-07", "close": 17.29, "volume": 5394030.0}, {"date": "2024-10-08", "close": 16.53, "volume": 3554615.0}, {"date": "2024-10-09", "close": 16.61, "volume": 3931601.0}, {"date": "2024-10-10", "close": 16.52, "volume": 2251436.0}, {"date": "2024-10-11", "close": 16.5, "volume": 1992386.0}, {"date": "2024-10-14", "close": 16.45, "volume": 2361482.0}, {"date": "2024-10-15", "close": 15.3, "volume": 4334411.0}, {"date": "2024-10-16", "close": 15.16, "volume": 2861316.0}, {"date": "2024-10-17", "close": 14.44, "volume": 2748873.0}, {"date": "2024-10-18", "close": 14.3, "volume": 3166905.0}, {"date": "2024-10-21", "close": 14.02, "volume": 3077950.0}, {"date": "2024-10-22", "close": 14.0, "volume": 2854023.0}, {"date": "2024-10-23", "close": 14.13, "volume": 1936736.0}, {"date": "2024-10-24", "close": 14.05, "volume": 1896844.0}, {"date": "2024-10-25", "close": 14.09, "volume": 1636816.0}, {"date": "2024-10-28", "close": 14.7, "volume": 1865249.0}, {"date": "2024-10-29", "close": 14.57, "volume": 2197536.0}, {"date": "2024-10-30", "close": 14.24, "volume": 1955250.0}, {"date": "2024-10-31", "close": 14.44, "volume": 2761046.0}, {"date": "2024-11-01", "close": 14.19, "volume": 2029050.0}, {"date": "2024-11-04", "close": 14.59, "volume": 1793772.0}, {"date": "2024-11-05", "close": 14.58, "volume": 2663140.0}, {"date": "2024-11-06", "close": 14.68, "volume": 2827557.0}, {"date": "2024-11-07", "close": 14.78, "volume": 2976026.0}, {"date": "2024-11-08", "close": 13.97, "volume": 3637423.0}, {"date": "2024-11-11", "close": 13.97, "volume": 3495556.0}, {"date": "2024-11-12", "close": 13.86, "volume": 3231420.0}, {"date": "2024-11-13", "close": 13.94, "volume": 2963735.0}, {"date": "2024-11-14", "close": 13.96, "volume": 2662561.0}, {"date": "2024-11-15", "close": 13.93, "volume": 1951799.0}, {"date": "2024-11-18", "close": 13.88, "volume": 3873364.0}, {"date": "2024-11-19", "close": 13.26, "volume": 3827686.0}, {"date": "2024-11-20", "close": 13.54, "volume": 2632493.0}, {"date": "2024-11-21", "close": 13.48, "volume": 4174879.0}, {"date": "2024-11-22", "close": 13.24, "volume": 3169745.0}, {"date": "2024-11-25", "close": 13.54, "volume": 7887380.0}, {"date": "2024-11-26", "close": 13.14, "volume": 3120787.0}, {"date": "2024-11-27", "close": 13.57, "volume": 1996262.0}, {"date": "2024-11-29", "close": 13.81, "volume": 1876550.0}, {"date": "2024-12-02", "close": 13.74, "volume": 2510788.0}, {"date": "2024-12-03", "close": 13.86, "volume": 2373862.0}, {"date": "2024-12-04", "close": 13.26, "volume": 1898027.0}, {"date": "2024-12-05", "close": 13.24, "volume": 1252574.0}, {"date": "2024-12-06", "close": 13.09, "volume": 2049291.0}, {"date": "2024-12-09", "close": 14.62, "volume": 4201573.0}, {"date": "2024-12-10", "close": 14.37, "volume": 3796980.0}, {"date": "2024-12-11", "close": 13.78, "volume": 2942812.0}, {"date": "2024-12-12", "close": 13.73, "volume": 3000531.0}, {"date": "2024-12-13", "close": 13.61, "volume": 4165593.0}, {"date": "2024-12-16", "close": 13.21, "volume": 4127236.0}, {"date": "2024-12-17", "close": 13.41, "volume": 4931703.0}, {"date": "2024-12-18", "close": 13.39, "volume": 2627708.0}, {"date": "2024-12-19", "close": 13.35, "volume": 1737811.0}, {"date": "2024-12-20", "close": 13.58, "volume": 2575018.0}, {"date": "2024-12-23", "close": 13.61, "volume": 963964.0}, {"date": "2024-12-24", "close": 13.63, "volume": 315081.0}, {"date": "2024-12-26", "close": 13.62, "volume": 987008.0}, {"date": "2024-12-27", "close": 13.33, "volume": 1866619.0}, {"date": "2024-12-30", "close": 13.28, "volume": 3595195.0}, {"date": "2024-12-31", "close": 13.47, "volume": 3013818.0}, {"date": "2025-01-02", "close": 13.07, "volume": 1812619.0}, {"date": "2025-01-03", "close": 13.2, "volume": 1370599.0}, {"date": "2025-01-06", "close": 13.2, "volume": 5089276.0}, {"date": "2025-01-07", "close": 13.0, "volume": 5705325.0}, {"date": "2025-01-08", "close": 13.14, "volume": 5507392.0}, {"date": "2025-01-10", "close": 12.98, "volume": 5400821.0}, {"date": "2025-01-13", "close": 12.68, "volume": 4487873.0}, {"date": "2025-01-14", "close": 12.98, "volume": 2896297.0}, {"date": "2025-01-15", "close": 13.27, "volume": 1942771.0}, {"date": "2025-01-16", "close": 13.17, "volume": 2078277.0}, {"date": "2025-01-17", "close": 13.46, "volume": 2527721.0}, {"date": "2025-01-21", "close": 13.64, "volume": 2941357.0}, {"date": "2025-01-22", "close": 13.89, "volume": 4168306.0}, {"date": "2025-01-23", "close": 14.4, "volume": 2625048.0}, {"date": "2025-01-24", "close": 14.71, "volume": 3118889.0}, {"date": "2025-01-27", "close": 14.99, "volume": 3097385.0}, {"date": "2025-01-28", "close": 14.8, "volume": 1346041.0}, {"date": "2025-01-29", "close": 14.41, "volume": 2075001.0}, {"date": "2025-01-30", "close": 14.97, "volume": 1807254.0}, {"date": "2025-01-31", "close": 14.37, "volume": 2405176.0}, {"date": "2025-02-03", "close": 13.89, "volume": 3517812.0}, {"date": "2025-02-04", "close": 14.84, "volume": 2735619.0}, {"date": "2025-02-05", "close": 14.37, "volume": 2232784.0}, {"date": "2025-02-06", "close": 15.22, "volume": 3096767.0}, {"date": "2025-02-07", "close": 14.97, "volume": 4032407.0}, {"date": "2025-02-10", "close": 15.3, "volume": 4229722.0}, {"date": "2025-02-11", "close": 15.05, "volume": 3522457.0}, {"date": "2025-02-12", "close": 14.92, "volume": 4209706.0}, {"date": "2025-02-13", "close": 15.48, "volume": 3483495.0}, {"date": "2025-02-14", "close": 15.38, "volume": 3497163.0}, {"date": "2025-02-18", "close": 14.73, "volume": 4810204.0}, {"date": "2025-02-19", "close": 14.57, "volume": 3123733.0}, {"date": "2025-02-20", "close": 14.53, "volume": 5089364.0}, {"date": "2025-02-21", "close": 14.73, "volume": 7650891.0}, {"date": "2025-02-24", "close": 14.23, "volume": 5050816.0}, {"date": "2025-02-25", "close": 15.14, "volume": 9394010.0}, {"date": "2025-02-26", "close": 15.86, "volume": 6486282.0}, {"date": "2025-02-27", "close": 16.08, "volume": 5193879.0}, {"date": "2025-02-28", "close": 15.72, "volume": 7262860.0}, {"date": "2025-03-03", "close": 15.26, "volume": 4777488.0}, {"date": "2025-03-04", "close": 15.97, "volume": 4114331.0}, {"date": "2025-03-05", "close": 16.89, "volume": 4564156.0}, {"date": "2025-03-06", "close": 16.91, "volume": 5204695.0}, {"date": "2025-03-07", "close": 17.1, "volume": 3850627.0}, {"date": "2025-03-10", "close": 16.53, "volume": 4091026.0}, {"date": "2025-03-11", "close": 16.49, "volume": 2132150.0}, {"date": "2025-03-12", "close": 16.41, "volume": 1845680.0}, {"date": "2025-03-13", "close": 16.75, "volume": 2584005.0}, {"date": "2025-03-14", "close": 16.82, "volume": 2415558.0}, {"date": "2025-03-17", "close": 17.71, "volume": 4978043.0}, {"date": "2025-03-18", "close": 17.35, "volume": 4433694.0}, {"date": "2025-03-19", "close": 16.95, "volume": 3241115.0}, {"date": "2025-03-20", "close": 16.64, "volume": 4171664.0}, {"date": "2025-03-21", "close": 16.29, "volume": 5000340.0}, {"date": "2025-03-24", "close": 16.41, "volume": 2005209.0}, {"date": "2025-03-25", "close": 16.06, "volume": 1940811.0}, {"date": "2025-03-26", "close": 16.33, "volume": 2123607.0}, {"date": "2025-03-27", "close": 16.5, "volume": 1616444.0}, {"date": "2025-03-28", "close": 16.13, "volume": 1664330.0}, {"date": "2025-03-31", "close": 15.68, "volume": 3141481.0}, {"date": "2025-04-01", "close": 15.35, "volume": 3202382.0}, {"date": "2025-04-02", "close": 15.34, "volume": 1568908.0}, {"date": "2025-04-03", "close": 14.83, "volume": 5805160.0}, {"date": "2025-04-04", "close": 14.1, "volume": 4757770.0}, {"date": "2025-04-07", "close": 13.41, "volume": 4689187.0}, {"date": "2025-04-08", "close": 12.71, "volume": 6171851.0}, {"date": "2025-04-09", "close": 13.29, "volume": 8961358.0}, {"date": "2025-04-10", "close": 13.14, "volume": 4516792.0}, {"date": "2025-04-11", "close": 12.56, "volume": 5831814.0}, {"date": "2025-04-14", "close": 12.42, "volume": 6627865.0}, {"date": "2025-04-15", "close": 12.57, "volume": 4120099.0}, {"date": "2025-04-16", "close": 12.39, "volume": 6778036.0}, {"date": "2025-04-17", "close": 12.46, "volume": 3170375.0}, {"date": "2025-04-21", "close": 12.29, "volume": 2601121.0}, {"date": "2025-04-22", "close": 12.78, "volume": 4757614.0}, {"date": "2025-04-23", "close": 12.93, "volume": 4032060.0}, {"date": "2025-04-24", "close": 13.07, "volume": 3799455.0}, {"date": "2025-04-25", "close": 13.24, "volume": 2649815.0}, {"date": "2025-04-28", "close": 13.66, "volume": 2611728.0}, {"date": "2025-04-29", "close": 13.72, "volume": 3119517.0}, {"date": "2025-04-30", "close": 13.62, "volume": 2240696.0}, {"date": "2025-05-01", "close": 13.55, "volume": 2577341.0}, {"date": "2025-05-02", "close": 14.24, "volume": 2404070.0}, {"date": "2025-05-05", "close": 14.25, "volume": 4476987.0}, {"date": "2025-05-06", "close": 14.52, "volume": 4721641.0}, {"date": "2025-05-07", "close": 14.19, "volume": 3693252.0}, {"date": "2025-05-08", "close": 14.02, "volume": 3720926.0}, {"date": "2025-05-09", "close": 13.83, "volume": 4571453.0}, {"date": "2025-05-12", "close": 14.8, "volume": 3932936.0}, {"date": "2025-05-13", "close": 14.84, "volume": 4263892.0}, {"date": "2025-05-14", "close": 14.86, "volume": 2413271.0}, {"date": "2025-05-15", "close": 14.5, "volume": 2875123.0}, {"date": "2025-05-16", "close": 15.33, "volume": 8790089.0}, {"date": "2025-05-19", "close": 15.47, "volume": 3989923.0}, {"date": "2025-05-20", "close": 14.36, "volume": 6418154.0}, {"date": "2025-05-21", "close": 14.44, "volume": 2940136.0}, {"date": "2025-05-22", "close": 14.55, "volume": 3167904.0}, {"date": "2025-05-23", "close": 14.36, "volume": 2262492.0}, {"date": "2025-05-27", "close": 14.09, "volume": 5265882.0}, {"date": "2025-05-28", "close": 14.06, "volume": 2967507.0}, {"date": "2025-05-29", "close": 14.11, "volume": 3899701.0}, {"date": "2025-05-30", "close": 13.79, "volume": 7269877.0}, {"date": "2025-06-02", "close": 14.17, "volume": 3121093.0}, {"date": "2025-06-03", "close": 14.19, "volume": 2743172.0}, {"date": "2025-06-04", "close": 14.38, "volume": 4835530.0}, {"date": "2025-06-05", "close": 14.47, "volume": 3009392.0}, {"date": "2025-06-06", "close": 14.63, "volume": 3170327.0}, {"date": "2025-06-09", "close": 15.05, "volume": 3171122.0}, {"date": "2025-06-10", "close": 15.05, "volume": 2879102.0}, {"date": "2025-06-11", "close": 15.0, "volume": 2304371.0}, {"date": "2025-06-12", "close": 14.96, "volume": 2516472.0}, {"date": "2025-06-13", "close": 14.82, "volume": 4742958.0}, {"date": "2025-06-16", "close": 15.02, "volume": 1705771.0}, {"date": "2025-06-17", "close": 14.85, "volume": 2777910.0}, {"date": "2025-06-18", "close": 14.72, "volume": 2717251.0}, {"date": "2025-06-20", "close": 14.87, "volume": 4305587.0}, {"date": "2025-06-23", "close": 14.63, "volume": 3966373.0}, {"date": "2025-06-24", "close": 15.03, "volume": 2389801.0}, {"date": "2025-06-25", "close": 14.81, "volume": 3567815.0}, {"date": "2025-06-26", "close": 14.81, "volume": 3587676.0}, {"date": "2025-06-27", "close": 15.12, "volume": 2006460.0}, {"date": "2025-06-30", "close": 15.05, "volume": 2634932.0}, {"date": "2025-07-01", "close": 15.1, "volume": 1659231.0}, {"date": "2025-07-02", "close": 15.07, "volume": 3966479.0}, {"date": "2025-07-03", "close": 14.99, "volume": 991947.0}, {"date": "2025-07-07", "close": 14.96, "volume": 3104960.0}, {"date": "2025-07-08", "close": 14.96, "volume": 2993393.0}, {"date": "2025-07-09", "close": 15.07, "volume": 3307740.0}, {"date": "2025-07-10", "close": 15.01, "volume": 1253252.0}, {"date": "2025-07-11", "close": 15.2, "volume": 3897051.0}, {"date": "2025-07-14", "close": 15.11, "volume": 1992723.0}, {"date": "2025-07-15", "close": 15.58, "volume": 4531848.0}, {"date": "2025-07-16", "close": 15.12, "volume": 2349596.0}, {"date": "2025-07-17", "close": 15.31, "volume": 3802015.0}, {"date": "2025-07-18", "close": 15.8, "volume": 2117454.0}, {"date": "2025-07-21", "close": 15.77, "volume": 1871302.0}, {"date": "2025-07-22", "close": 16.27, "volume": 3489029.0}, {"date": "2025-07-23", "close": 16.47, "volume": 2576324.0}, {"date": "2025-07-24", "close": 16.13, "volume": 2062700.0}, {"date": "2025-07-25", "close": 15.98, "volume": 1181412.0}, {"date": "2025-07-28", "close": 15.64, "volume": 2877445.0}, {"date": "2025-07-29", "close": 15.5, "volume": 1357862.0}, {"date": "2025-07-30", "close": 15.08, "volume": 935475.0}, {"date": "2025-07-31", "close": 15.09, "volume": 2861815.0}, {"date": "2025-08-01", "close": 15.12, "volume": 2939724.0}, {"date": "2025-08-04", "close": 15.47, "volume": 1983731.0}, {"date": "2025-08-05", "close": 15.35, "volume": 2905219.0}, {"date": "2025-08-06", "close": 15.26, "volume": 1313059.0}, {"date": "2025-08-07", "close": 15.12, "volume": 2934304.0}, {"date": "2025-08-08", "close": 15.34, "volume": 3532330.0}, {"date": "2025-08-11", "close": 15.3, "volume": 1636053.0}, {"date": "2025-08-12", "close": 15.7, "volume": 1560631.0}, {"date": "2025-08-13", "close": 16.36, "volume": 4162168.0}, {"date": "2025-08-14", "close": 17.33, "volume": 5496783.0}, {"date": "2025-08-15", "close": 16.96, "volume": 2248539.0}, {"date": "2025-08-18", "close": 16.82, "volume": 2763680.0}, {"date": "2025-08-19", "close": 16.6, "volume": 3405239.0}, {"date": "2025-08-20", "close": 16.66, "volume": 2662321.0}, {"date": "2025-08-21", "close": 16.96, "volume": 2433804.0}, {"date": "2025-08-22", "close": 17.26, "volume": 2419115.0}, {"date": "2025-08-25", "close": 16.96, "volume": 2117716.0}, {"date": "2025-08-26", "close": 17.11, "volume": 3708885.0}, {"date": "2025-08-27", "close": 16.86, "volume": 1676243.0}, {"date": "2025-08-28", "close": 16.7, "volume": 1353093.0}, {"date": "2025-08-29", "close": 16.74, "volume": 1979528.0}, {"date": "2025-09-02", "close": 16.77, "volume": 1951612.0}, {"date": "2025-09-03", "close": 16.95, "volume": 1466763.0}, {"date": "2025-09-04", "close": 16.97, "volume": 1858481.0}, {"date": "2025-09-05", "close": 17.14, "volume": 2587411.0}, {"date": "2025-09-08", "close": 17.4, "volume": 2510060.0}, {"date": "2025-09-09", "close": 17.68, "volume": 3460292.0}, {"date": "2025-09-10", "close": 17.96, "volume": 3151927.0}, {"date": "2025-09-11", "close": 18.16, "volume": 3220996.0}, {"date": "2025-09-12", "close": 18.19, "volume": 3016317.0}, {"date": "2025-09-15", "close": 18.19, "volume": 1689327.0}, {"date": "2025-09-16", "close": 18.35, "volume": 2069806.0}, {"date": "2025-09-17", "close": 18.89, "volume": 3583205.0}, {"date": "2025-09-18", "close": 18.78, "volume": 3019341.0}, {"date": "2025-09-19", "close": 18.38, "volume": 7991601.0}, {"date": "2025-09-22", "close": 18.24, "volume": 1485364.0}, {"date": "2025-09-23", "close": 18.25, "volume": 1825502.0}, {"date": "2025-09-24", "close": 18.47, "volume": 1676450.0}, {"date": "2025-09-25", "close": 18.5, "volume": 1889275.0}, {"date": "2025-09-26", "close": 18.43, "volume": 2127458.0}, {"date": "2025-09-29", "close": 19.09, "volume": 3279900.0}, {"date": "2025-09-30", "close": 19.64, "volume": 5029812.0}, {"date": "2025-10-01", "close": 20.68, "volume": 6423052.0}, {"date": "2025-10-02", "close": 20.41, "volume": 2360704.0}, {"date": "2025-10-03", "close": 20.3, "volume": 1529688.0}, {"date": "2025-10-06", "close": 20.4, "volume": 1673575.0}, {"date": "2025-10-07", "close": 20.28, "volume": 1350455.0}, {"date": "2025-10-08", "close": 20.45, "volume": 2458402.0}, {"date": "2025-10-09", "close": 20.04, "volume": 2586136.0}, {"date": "2025-10-10", "close": 19.05, "volume": 4236774.0}, {"date": "2025-10-13", "close": 19.14, "volume": 4750611.0}, {"date": "2025-10-14", "close": 18.22, "volume": 2267934.0}, {"date": "2025-10-15", "close": 18.68, "volume": 1361387.0}, {"date": "2025-10-16", "close": 18.81, "volume": 1211130.0}, {"date": "2025-10-17", "close": 18.8, "volume": 2604646.0}, {"date": "2025-10-20", "close": 19.01, "volume": 1746938.0}, {"date": "2025-10-21", "close": 18.62, "volume": 2094860.0}, {"date": "2025-10-22", "close": 18.45, "volume": 1312463.0}, {"date": "2025-10-23", "close": 18.39, "volume": 3194835.0}, {"date": "2025-10-24", "close": 18.39, "volume": 2624998.0}, {"date": "2025-10-27", "close": 18.68, "volume": 2944400.0}, {"date": "2025-10-28", "close": 18.66, "volume": 1583704.0}, {"date": "2025-10-29", "close": 18.3, "volume": 1866729.0}, {"date": "2025-10-30", "close": 17.63, "volume": 4195436.0}, {"date": "2025-10-31", "close": 17.49, "volume": 2193310.0}, {"date": "2025-11-03", "close": 17.57, "volume": 5162733.0}, {"date": "2025-11-04", "close": 17.94, "volume": 2719961.0}, {"date": "2025-11-05", "close": 18.45, "volume": 3272944.0}, {"date": "2025-11-06", "close": 18.28, "volume": 2574159.0}, {"date": "2025-11-07", "close": 18.66, "volume": 2137236.0}, {"date": "2025-11-10", "close": 19.69, "volume": 4454860.0}, {"date": "2025-11-11", "close": 19.85, "volume": 3535460.0}, {"date": "2025-11-12", "close": 19.65, "volume": 2952758.0}, {"date": "2025-11-13", "close": 19.71, "volume": 2009239.0}, {"date": "2025-11-14", "close": 19.41, "volume": 2628361.0}, {"date": "2025-11-17", "close": 19.6, "volume": 4044637.0}, {"date": "2025-11-18", "close": 19.63, "volume": 3530657.0}, {"date": "2025-11-19", "close": 19.45, "volume": 2740367.0}, {"date": "2025-11-20", "close": 18.09, "volume": 3738743.0}, {"date": "2025-11-21", "close": 18.64, "volume": 4111817.0}, {"date": "2025-11-24", "close": 18.96, "volume": 5046097.0}, {"date": "2025-11-25", "close": 19.27, "volume": 2312053.0}, {"date": "2025-11-26", "close": 19.76, "volume": 2767782.0}, {"date": "2025-11-28", "close": 19.64, "volume": 1601822.0}, {"date": "2025-12-01", "close": 20.23, "volume": 3009688.0}, {"date": "2025-12-02", "close": 20.29, "volume": 2916146.0}, {"date": "2025-12-03", "close": 19.74, "volume": 2077644.0}, {"date": "2025-12-04", "close": 19.92, "volume": 1909266.0}, {"date": "2025-12-05", "close": 20.12, "volume": 2369166.0}, {"date": "2025-12-08", "close": 20.15, "volume": 3874977.0}, {"date": "2025-12-09", "close": 20.16, "volume": 2501499.0}, {"date": "2025-12-10", "close": 20.19, "volume": 1699594.0}, {"date": "2025-12-11", "close": 20.1, "volume": 2187344.0}, {"date": "2025-12-12", "close": 20.06, "volume": 7072566.0}, {"date": "2025-12-15", "close": 19.52, "volume": 2560295.0}, {"date": "2025-12-16", "close": 19.15, "volume": 2576823.0}, {"date": "2025-12-17", "close": 19.08, "volume": 2508344.0}, {"date": "2025-12-18", "close": 19.32, "volume": 2184399.0}, {"date": "2025-12-19", "close": 19.14, "volume": 4298342.0}, {"date": "2025-12-22", "close": 19.48, "volume": 2068357.0}, {"date": "2025-12-23", "close": 19.5, "volume": 1596077.0}, {"date": "2025-12-24", "close": 19.58, "volume": 1470312.0}, {"date": "2025-12-26", "close": 19.46, "volume": 2014257.0}, {"date": "2025-12-29", "close": 19.36, "volume": 1879562.0}, {"date": "2025-12-30", "close": 18.02, "volume": 4046748.0}, {"date": "2025-12-31", "close": 17.69, "volume": 2902320.0}, {"date": "2026-01-02", "close": 17.71, "volume": 2249250.0}, {"date": "2026-01-05", "close": 17.86, "volume": 2759856.0}, {"date": "2026-01-06", "close": 17.93, "volume": 3484145.0}, {"date": "2026-01-07", "close": 17.84, "volume": 1653292.0}, {"date": "2026-01-08", "close": 18.35, "volume": 1531259.0}, {"date": "2026-01-09", "close": 17.91, "volume": 1723592.0}, {"date": "2026-01-12", "close": 18.56, "volume": 1666886.0}, {"date": "2026-01-13", "close": 18.58, "volume": 2681412.0}, {"date": "2026-01-14", "close": 18.45, "volume": 2590369.0}, {"date": "2026-01-15", "close": 18.22, "volume": 4318361.0}, {"date": "2026-01-16", "close": 16.71, "volume": 3799205.0}, {"date": "2026-01-20", "close": 17.19, "volume": 4267252.0}, {"date": "2026-01-21", "close": 17.24, "volume": 2804494.0}, {"date": "2026-01-22", "close": 17.42, "volume": 2677814.0}, {"date": "2026-01-23", "close": 17.46, "volume": 1178894.0}, {"date": "2026-01-26", "close": 17.37, "volume": 1113337.0}, {"date": "2026-01-27", "close": 17.62, "volume": 2144765.0}, {"date": "2026-01-28", "close": 17.67, "volume": 2075986.0}, {"date": "2026-01-29", "close": 17.5, "volume": 1847610.0}, {"date": "2026-01-30", "close": 17.11, "volume": 1512557.0}, {"date": "2026-02-02", "close": 17.24, "volume": 2264826.0}, {"date": "2026-02-03", "close": 17.17, "volume": 1556849.0}, {"date": "2026-02-04", "close": 16.76, "volume": 1374614.0}, {"date": "2026-02-05", "close": 17.31, "volume": 2630884.0}, {"date": "2026-02-06", "close": 17.96, "volume": 2254025.0}, {"date": "2026-02-09", "close": 17.93, "volume": 2426580.0}, {"date": "2026-02-10", "close": 17.55, "volume": 1805711.0}, {"date": "2026-02-11", "close": 17.56, "volume": 1970017.0}, {"date": "2026-02-12", "close": 17.29, "volume": 1484743.0}, {"date": "2026-02-13", "close": 17.54, "volume": 937365.0}, {"date": "2026-02-17", "close": 17.59, "volume": 1623836.0}, {"date": "2026-02-18", "close": 17.45, "volume": 971771.0}, {"date": "2026-02-19", "close": 17.48, "volume": 819357.0}, {"date": "2026-02-20", "close": 17.7, "volume": 980300.0}, {"date": "2026-02-23", "close": 16.98, "volume": 1576893.0}, {"date": "2026-02-24", "close": 17.42, "volume": 1248955.0}, {"date": "2026-02-25", "close": 17.75, "volume": 2010410.0}, {"date": "2026-02-26", "close": 18.12, "volume": 2505594.0}, {"date": "2026-02-27", "close": 17.42, "volume": 3632978.0}, {"date": "2026-03-02", "close": 16.79, "volume": 1692002.0}, {"date": "2026-03-03", "close": 15.67, "volume": 3548206.0}, {"date": "2026-03-04", "close": 15.8, "volume": 2981150.0}, {"date": "2026-03-05", "close": 15.97, "volume": 2070158.0}, {"date": "2026-03-06", "close": 15.95, "volume": 1833537.0}, {"date": "2026-03-09", "close": 16.27, "volume": 2975831.0}, {"date": "2026-03-10", "close": 16.43, "volume": 2296002.0}, {"date": "2026-03-11", "close": 15.94, "volume": 1384324.0}, {"date": "2026-03-12", "close": 15.7, "volume": 1659693.0}, {"date": "2026-03-13", "close": 16.0, "volume": 1176205.0}, {"date": "2026-03-16", "close": 15.93, "volume": 1996351.0}, {"date": "2026-03-17", "close": 15.9, "volume": 1203204.0}, {"date": "2026-03-18", "close": 15.46, "volume": 1696485.0}, {"date": "2026-03-19", "close": 15.63, "volume": 1755098.0}, {"date": "2026-03-20", "close": 15.39, "volume": 2436580.0}, {"date": "2026-03-23", "close": 15.62, "volume": 1935905.0}, {"date": "2026-03-24", "close": 15.51, "volume": 1951589.0}, {"date": "2026-03-25", "close": 16.17, "volume": 2225916.0}, {"date": "2026-03-26", "close": 16.18, "volume": 4814931.0}, {"date": "2026-03-27", "close": 16.11, "volume": 2089670.0}, {"date": "2026-03-30", "close": 16.0, "volume": 3082322.0}, {"date": "2026-03-31", "close": 15.72, "volume": 4268899.0}, {"date": "2026-04-01", "close": 15.02, "volume": 3878192.0}, {"date": "2026-04-02", "close": 15.0, "volume": 3466354.0}, {"date": "2026-04-06", "close": 15.02, "volume": 2419214.0}, {"date": "2026-04-07", "close": 14.98, "volume": 1926186.0}, {"date": "2026-04-08", "close": 15.44, "volume": 2621852.0}, {"date": "2026-04-09", "close": 15.55, "volume": 1939673.0}, {"date": "2026-04-10", "close": 15.07, "volume": 1872399.0}, {"date": "2026-04-13", "close": 14.82, "volume": 2116721.0}, {"date": "2026-04-14", "close": 14.87, "volume": 1462602.0}, {"date": "2026-04-15", "close": 15.1, "volume": 1636352.0}, {"date": "2026-04-16", "close": 15.3, "volume": 1443016.0}, {"date": "2026-04-17", "close": 15.59, "volume": 1439097.0}, {"date": "2026-04-20", "close": 15.32, "volume": 1400548.0}, {"date": "2026-04-21", "close": 14.74, "volume": 1828350.0}, {"date": "2026-04-22", "close": 14.63, "volume": 2032766.0}, {"date": "2026-04-23", "close": 14.25, "volume": 2110797.0}, {"date": "2026-04-24", "close": 14.36, "volume": 1203992.0}, {"date": "2026-04-27", "close": 14.44, "volume": 1718841.0}, {"date": "2026-04-28", "close": 14.13, "volume": 1493758.0}, {"date": "2026-04-29", "close": 14.14, "volume": 1326512.0}, {"date": "2026-04-30", "close": 14.39, "volume": 1550633.0}, {"date": "2026-05-01", "close": 14.52, "volume": 1384183.0}, {"date": "2026-05-04", "close": 14.27, "volume": 1192444.0}, {"date": "2026-05-05", "close": 14.12, "volume": 964457.0}, {"date": "2026-05-06", "close": 14.73, "volume": 3156377.0}, {"date": "2026-05-07", "close": 14.54, "volume": 2257961.0}, {"date": "2026-05-08", "close": 14.46, "volume": 1603361.0}, {"date": "2026-05-11", "close": 14.64, "volume": 3619869.0}, {"date": "2026-05-12", "close": 14.57, "volume": 3055945.0}, {"date": "2026-05-13", "close": 14.99, "volume": 2832745.0}, {"date": "2026-05-14", "close": 14.15, "volume": 1517485.0}, {"date": "2026-05-15", "close": 13.96, "volume": 1912505.0}, {"date": "2026-05-18", "close": 13.94, "volume": 2228758.0}, {"date": "2026-05-19", "close": 14.11, "volume": 2053789.0}, {"date": "2026-05-20", "close": 14.22, "volume": 3086392.0}, {"date": "2026-05-21", "close": 14.52, "volume": 6080646.0}, {"date": "2026-05-22", "close": 14.41, "volume": 4289346.0}, {"date": "2026-05-26", "close": 14.73, "volume": 2961352.0}, {"date": "2026-05-27", "close": 14.44, "volume": 1889852.0}, {"date": "2026-05-28", "close": 14.51, "volume": 2386375.0}, {"date": "2026-05-29", "close": 14.22, "volume": 7834911.0}, {"date": "2026-06-01", "close": 14.5, "volume": 2500878.0}, {"date": "2026-06-02", "close": 14.5, "volume": 2235553.0}, {"date": "2026-06-03", "close": 14.21, "volume": 2424897.0}, {"date": "2026-06-04", "close": 13.85, "volume": 2638642.0}, {"date": "2026-06-05", "close": 13.53, "volume": 2859088.0}, {"date": "2026-06-08", "close": 13.7, "volume": 2413116.0}, {"date": "2026-06-09", "close": 13.57, "volume": 2951244.0}, {"date": "2026-06-10", "close": 13.71, "volume": 2348673.0}, {"date": "2026-06-11", "close": 13.89, "volume": 3332770.0}, {"date": "2026-06-12", "close": 13.92, "volume": 2888285.0}, {"date": "2026-06-15", "close": 13.87, "volume": 1901782.0}, {"date": "2026-06-16", "close": 13.68, "volume": 2262168.0}, {"date": "2026-06-17", "close": 13.37, "volume": 2511197.0}, {"date": "2026-06-18", "close": 13.33, "volume": 3056078.0}, {"date": "2026-06-22", "close": 13.24, "volume": 1729443.0}, {"date": "2026-06-23", "close": 13.17, "volume": 2007086.0}, {"date": "2026-06-24", "close": 13.4, "volume": 3037655.0}, {"date": "2026-06-25", "close": 12.92, "volume": 2932644.0}, {"date": "2026-06-26", "close": 13.14, "volume": 2005423.0}, {"date": "2026-06-29", "close": 12.97, "volume": 4050513.0}, {"date": "2026-06-30", "close": 13.26, "volume": 3680296.0}, {"date": "2026-07-01", "close": 13.56, "volume": 4175855.0}, {"date": "2026-07-02", "close": 13.26, "volume": 2735391.0}, {"date": "2026-07-06", "close": 13.33, "volume": 3168016.0}, {"date": "2026-07-07", "close": 13.54, "volume": 2110255.0}, {"date": "2026-07-08", "close": 13.73, "volume": 2064507.0}, {"date": "2026-07-09", "close": 13.85, "volume": 1704149.0}, {"date": "2026-07-10", "close": 13.94, "volume": 1826699.0}, {"date": "2026-07-13", "close": 13.92, "volume": 1811705.0}, {"date": "2026-07-14", "close": 13.86, "volume": 1842674.0}, {"date": "2026-07-15", "close": 14.23, "volume": 2765104.0}, {"date": "2026-07-16", "close": 14.6, "volume": 3376033.0}, {"date": "2026-07-17", "close": 14.5, "volume": 2232256.0}, {"date": "2026-07-20", "close": 14.6, "volume": 1701802.0}, {"date": "2026-07-21", "close": 14.69, "volume": 2223615.0}, {"date": "2026-07-22", "close": 14.68, "volume": 1705641.0}, {"date": "2026-07-23", "close": 14.41, "volume": 1072230.0}, {"date": "2026-07-24", "close": 14.25, "volume": 1198566.0}], "refreshing": true}