{"ticker": "WRBY", "overview": {"cik": "1504776", "ticker": "WRBY", "name": "Warby Parker Inc.", "industry": "Ophthalmic Goods", "country": "United States", "sic": "3851", "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001883345-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001504776-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001504776-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001883345-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001883353-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001956", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006873", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006871", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001883345-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001883353-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001883369-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001883345-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006794", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006769", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006712", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006596", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001883345-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767659-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006204", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001331412-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001504776-26-000013", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005974", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001185243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001159423-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WRBY", "has_prices": true, "as_of": "2026-07-24", "last": 24.56, "prev_close": 24.31, "change": 0.25, "change_pct": 0.010283833813245578, "session_volume": 2164103.0, "vwap_5": 24.52834971041714, "vwap_20": 27.533760214112064, "vwap_60": 26.19246358149075, "vwap_250": 24.549420015355125, "high_52w": 30.34, "low_52w": 16.49, "avg_volume_20": 2702920.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001883345-26-000016", "src": "INSIDERS", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Neil Harris Blumenthal", "who_key": "Blumenthal Neil Harris", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 278281.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CEO files routine paperwork on WRBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883345/000188334526000016/0001883345-26-000016-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001883353-26-000008", "src": "INSIDERS", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "David Abraham Gilboa", "who_key": "Gilboa David Abraham", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 278281.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CEO files routine paperwork on WRBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883353/000188335326000008/0001883353-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "13DG-0001104659-26-097119", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Neil Harris Blumenthal", "who_key": "Blumenthal Neil Harris", "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": "Ophthalmic Goods", "country": "United States", "headline": "Blumenthal Neil Harris moves to a 7.2% passive stake in WRBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1883345/0001104659-26-097119-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001883345-26-000014", "src": "INSIDERS", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Neil Harris Blumenthal", "who_key": "Blumenthal Neil Harris", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CEO files routine paperwork on WRBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883345/000188334526000014/0001883345-26-000014-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0002012383-26-001956", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 14% passive stake in WRBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001956-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000019617-26-000238", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Ophthalmic Goods", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 10.2% passive stake in WRBY", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000238-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227021}, {"id": "13DG-0002100121-26-000800", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WRBY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000800-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002642", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WRBY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002642-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097119", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Neil Harris Blumenthal", "who_key": "Blumenthal Neil Harris", "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": "Ophthalmic Goods", "country": "United States", "headline": "Blumenthal Neil Harris moves to a 7.2% passive stake in WRBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1883345/0001104659-26-097119-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0002012383-26-001956", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 14% passive stake in WRBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001956-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000019617-26-000238", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Ophthalmic Goods", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 10.2% passive stake in WRBY", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000238-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227021}, {"id": "13DG-0002100121-26-000800", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WRBY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000800-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002642", "src": "13DG", "ticker": "WRBY", "cik": "1504776", "company": "Warby Parker Inc.", "company_raw": "Warby Parker Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WRBY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002642-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Warby Parker Inc. Class A Common Stock", "new_value": "Warby Parker Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001504776", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001504776", "applied": 1, "detected_at": "2026-10-28T17:07:10.747471"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001883345-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001504776-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001504776-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001883345-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001883353-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001956", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006873", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006871", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001883345-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001883353-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001883369-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001883345-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006794", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006769", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006712", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006596", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001883345-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767659-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006204", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001331412-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001504776-26-000013", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005974", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001185243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001159423-26-000002", "price_sensitive": false}], "performance": {"ticker": "WRBY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-29", "close": 54.49, "volume": 13813070.0}, {"date": "2021-09-30", "close": 53.05, "volume": 5395258.0}, {"date": "2021-10-01", "close": 53.68, "volume": 2660665.0}, {"date": "2021-10-04", "close": 53.52, "volume": 2209423.0}, {"date": "2021-10-05", "close": 53.1, "volume": 6744887.0}, {"date": "2021-10-06", "close": 51.26, "volume": 1745097.0}, {"date": "2021-10-07", "close": 49.87, "volume": 1799087.0}, {"date": "2021-10-08", "close": 49.49, "volume": 4600417.0}, {"date": "2021-10-11", "close": 51.47, "volume": 1458988.0}, {"date": "2021-10-12", "close": 51.88, "volume": 963260.0}, {"date": "2021-10-13", "close": 52.5, "volume": 869936.0}, {"date": "2021-10-14", "close": 53.95, "volume": 1557573.0}, {"date": "2021-10-15", "close": 54.75, "volume": 2352806.0}, {"date": "2021-10-18", "close": 57.48, "volume": 805980.0}, {"date": "2021-10-19", "close": 57.4, "volume": 418471.0}, {"date": "2021-10-20", "close": 57.05, "volume": 990834.0}, {"date": "2021-10-21", "close": 57.4, "volume": 407790.0}, {"date": "2021-10-22", "close": 56.93, "volume": 209019.0}, {"date": "2021-10-25", "close": 59.03, "volume": 786483.0}, {"date": "2021-10-26", "close": 57.53, "volume": 335275.0}, {"date": "2021-10-27", "close": 55.35, "volume": 572175.0}, {"date": "2021-10-28", "close": 54.99, "volume": 1692571.0}, {"date": "2021-10-29", "close": 54.0, "volume": 1070719.0}, {"date": "2021-11-01", "close": 54.07, "volume": 885755.0}, {"date": "2021-11-02", "close": 55.0, "volume": 1072608.0}, {"date": "2021-11-03", "close": 54.97, "volume": 1009728.0}, {"date": "2021-11-04", "close": 55.15, "volume": 419368.0}, {"date": "2021-11-05", "close": 57.35, "volume": 1286759.0}, {"date": "2021-11-08", "close": 59.3, "volume": 594577.0}, {"date": "2021-11-09", "close": 59.17, "volume": 794459.0}, {"date": "2021-11-10", "close": 57.13, "volume": 656367.0}, {"date": "2021-11-11", "close": 53.51, "volume": 1277519.0}, {"date": "2021-11-12", "close": 58.34, "volume": 2034239.0}, {"date": "2021-11-15", "close": 58.57, "volume": 915505.0}, {"date": "2021-11-16", "close": 57.56, "volume": 670358.0}, {"date": "2021-11-17", "close": 59.5, "volume": 894001.0}, {"date": "2021-11-18", "close": 54.16, "volume": 3207748.0}, {"date": "2021-11-19", "close": 55.39, "volume": 743373.0}, {"date": "2021-11-22", "close": 53.26, "volume": 1488948.0}, {"date": "2021-11-23", "close": 51.85, "volume": 2221310.0}, {"date": "2021-11-24", "close": 52.25, "volume": 1167554.0}, {"date": "2021-11-26", "close": 53.32, "volume": 344009.0}, {"date": "2021-11-29", "close": 50.89, "volume": 1252884.0}, {"date": "2021-11-30", "close": 50.75, "volume": 1059514.0}, {"date": "2021-12-01", "close": 48.58, "volume": 1207516.0}, {"date": "2021-12-02", "close": 49.95, "volume": 1359699.0}, {"date": "2021-12-03", "close": 45.87, "volume": 1844541.0}, {"date": "2021-12-06", "close": 45.11, "volume": 1217552.0}, {"date": "2021-12-07", "close": 49.26, "volume": 925501.0}, {"date": "2021-12-08", "close": 48.31, "volume": 1344603.0}, {"date": "2021-12-09", "close": 46.66, "volume": 757645.0}, {"date": "2021-12-10", "close": 46.6, "volume": 934328.0}, {"date": "2021-12-13", "close": 45.47, "volume": 1400066.0}, {"date": "2021-12-14", "close": 43.4, "volume": 957210.0}, {"date": "2021-12-15", "close": 43.15, "volume": 1208379.0}, {"date": "2021-12-16", "close": 43.89, "volume": 2339245.0}, {"date": "2021-12-17", "close": 45.77, "volume": 2880786.0}, {"date": "2021-12-20", "close": 43.91, "volume": 630053.0}, {"date": "2021-12-21", "close": 48.34, "volume": 1571409.0}, {"date": "2021-12-22", "close": 48.05, "volume": 738129.0}, {"date": "2021-12-23", "close": 47.49, "volume": 643885.0}, {"date": "2021-12-27", "close": 47.99, "volume": 327115.0}, {"date": "2021-12-28", "close": 47.04, "volume": 477833.0}, {"date": "2021-12-29", "close": 46.84, "volume": 742482.0}, {"date": "2021-12-30", "close": 47.65, "volume": 721052.0}, {"date": "2021-12-31", "close": 46.56, "volume": 371436.0}, {"date": "2022-01-03", "close": 45.64, "volume": 518275.0}, {"date": "2022-01-04", "close": 44.08, "volume": 1510422.0}, {"date": "2022-01-05", "close": 41.66, "volume": 960035.0}, {"date": "2022-01-06", "close": 42.39, "volume": 1110742.0}, {"date": "2022-01-07", "close": 39.71, "volume": 1888108.0}, {"date": "2022-01-10", "close": 37.33, "volume": 3143894.0}, {"date": "2022-01-11", "close": 38.76, "volume": 2304733.0}, {"date": "2022-01-12", "close": 37.1, "volume": 930077.0}, {"date": "2022-01-13", "close": 35.48, "volume": 1224187.0}, {"date": "2022-01-14", "close": 34.27, "volume": 1867418.0}, {"date": "2022-01-18", "close": 31.97, "volume": 1670194.0}, {"date": "2022-01-19", "close": 30.52, "volume": 1547878.0}, {"date": "2022-01-20", "close": 31.68, "volume": 3315395.0}, {"date": "2022-01-21", "close": 32.0, "volume": 3072738.0}, {"date": "2022-01-24", "close": 35.09, "volume": 3182691.0}, {"date": "2022-01-25", "close": 34.73, "volume": 2449298.0}, {"date": "2022-01-26", "close": 35.32, "volume": 2447122.0}, {"date": "2022-01-27", "close": 33.99, "volume": 2651204.0}, {"date": "2022-01-28", "close": 34.88, "volume": 1656740.0}, {"date": "2022-01-31", "close": 37.17, "volume": 1427797.0}, {"date": "2022-02-01", "close": 38.08, "volume": 775259.0}, {"date": "2022-02-02", "close": 36.1, "volume": 1081214.0}, {"date": "2022-02-03", "close": 32.71, "volume": 2697784.0}, {"date": "2022-02-04", "close": 33.11, "volume": 2207888.0}, {"date": "2022-02-07", "close": 32.2, "volume": 1761962.0}, {"date": "2022-02-08", "close": 32.2, "volume": 1286889.0}, {"date": "2022-02-09", "close": 34.06, "volume": 1827207.0}, {"date": "2022-02-10", "close": 33.85, "volume": 1282206.0}, {"date": "2022-02-11", "close": 32.17, "volume": 1009902.0}, {"date": "2022-02-14", "close": 29.87, "volume": 2700659.0}, {"date": "2022-02-15", "close": 31.92, "volume": 1945650.0}, {"date": "2022-02-16", "close": 30.22, "volume": 2857122.0}, {"date": "2022-02-17", "close": 29.48, "volume": 3606894.0}, {"date": "2022-02-18", "close": 28.04, "volume": 2864736.0}, {"date": "2022-02-22", "close": 26.75, "volume": 2388447.0}, {"date": "2022-02-23", "close": 27.08, "volume": 2162163.0}, {"date": "2022-02-24", "close": 29.71, "volume": 1581708.0}, {"date": "2022-02-25", "close": 29.96, "volume": 1659548.0}, {"date": "2022-02-28", "close": 29.93, "volume": 1501300.0}, {"date": "2022-03-01", "close": 28.93, "volume": 1780535.0}, {"date": "2022-03-02", "close": 29.8, "volume": 1269741.0}, {"date": "2022-03-03", "close": 28.79, "volume": 1108321.0}, {"date": "2022-03-04", "close": 25.68, "volume": 2872602.0}, {"date": "2022-03-07", "close": 23.29, "volume": 2019129.0}, {"date": "2022-03-08", "close": 24.48, "volume": 2352485.0}, {"date": "2022-03-09", "close": 26.58, "volume": 2031117.0}, {"date": "2022-03-10", "close": 24.75, "volume": 1617692.0}, {"date": "2022-03-11", "close": 24.37, "volume": 1434720.0}, {"date": "2022-03-14", "close": 23.24, "volume": 1745820.0}, {"date": "2022-03-15", "close": 24.17, "volume": 1334628.0}, {"date": "2022-03-16", "close": 26.82, "volume": 2605815.0}, {"date": "2022-03-17", "close": 27.7, "volume": 6312603.0}, {"date": "2022-03-18", "close": 31.05, "volume": 4078639.0}, {"date": "2022-03-21", "close": 30.49, "volume": 2668560.0}, {"date": "2022-03-22", "close": 31.51, "volume": 943553.0}, {"date": "2022-03-23", "close": 33.96, "volume": 2263145.0}, {"date": "2022-03-24", "close": 35.13, "volume": 1152272.0}, {"date": "2022-03-25", "close": 33.59, "volume": 1013805.0}, {"date": "2022-03-28", "close": 33.57, "volume": 1422848.0}, {"date": "2022-03-29", "close": 35.84, "volume": 932123.0}, {"date": "2022-03-30", "close": 36.02, "volume": 1214996.0}, {"date": "2022-03-31", "close": 33.81, "volume": 967332.0}, {"date": "2022-04-01", "close": 32.87, "volume": 1234966.0}, {"date": "2022-04-04", "close": 34.37, "volume": 1377572.0}, {"date": "2022-04-05", "close": 32.78, "volume": 735513.0}, {"date": "2022-04-06", "close": 31.36, "volume": 1257218.0}, {"date": "2022-04-07", "close": 29.6, "volume": 1406562.0}, {"date": "2022-04-08", "close": 29.25, "volume": 857674.0}, {"date": "2022-04-11", "close": 30.08, "volume": 1595976.0}, {"date": "2022-04-12", "close": 29.61, "volume": 1080651.0}, {"date": "2022-04-13", "close": 29.32, "volume": 1188588.0}, {"date": "2022-04-14", "close": 28.18, "volume": 1256980.0}, {"date": "2022-04-18", "close": 27.29, "volume": 877265.0}, {"date": "2022-04-19", "close": 28.62, "volume": 824839.0}, {"date": "2022-04-20", "close": 27.35, "volume": 1132231.0}, {"date": "2022-04-21", "close": 24.99, "volume": 1225991.0}, {"date": "2022-04-22", "close": 23.26, "volume": 1136470.0}, {"date": "2022-04-25", "close": 23.79, "volume": 1743330.0}, {"date": "2022-04-26", "close": 22.89, "volume": 1159107.0}, {"date": "2022-04-27", "close": 22.59, "volume": 1369912.0}, {"date": "2022-04-28", "close": 23.97, "volume": 1196201.0}, {"date": "2022-04-29", "close": 23.29, "volume": 936959.0}, {"date": "2022-05-02", "close": 24.52, "volume": 1516494.0}, {"date": "2022-05-03", "close": 24.25, "volume": 984437.0}, {"date": "2022-05-04", "close": 24.04, "volume": 1177079.0}, {"date": "2022-05-05", "close": 22.11, "volume": 1185956.0}, {"date": "2022-05-06", "close": 21.4, "volume": 2483460.0}, {"date": "2022-05-09", "close": 20.33, "volume": 2633991.0}, {"date": "2022-05-10", "close": 18.31, "volume": 4416191.0}, {"date": "2022-05-11", "close": 15.92, "volume": 2549973.0}, {"date": "2022-05-12", "close": 17.2, "volume": 4454834.0}, {"date": "2022-05-13", "close": 17.44, "volume": 4074585.0}, {"date": "2022-05-16", "close": 16.51, "volume": 4069247.0}, {"date": "2022-05-17", "close": 17.47, "volume": 3239486.0}, {"date": "2022-05-18", "close": 16.41, "volume": 2485081.0}, {"date": "2022-05-19", "close": 16.44, "volume": 2284343.0}, {"date": "2022-05-20", "close": 15.92, "volume": 2069719.0}, {"date": "2022-05-23", "close": 16.91, "volume": 1807309.0}, {"date": "2022-05-24", "close": 15.8, "volume": 2268157.0}, {"date": "2022-05-25", "close": 16.48, "volume": 2360226.0}, {"date": "2022-05-26", "close": 17.15, "volume": 1839709.0}, {"date": "2022-05-27", "close": 17.65, "volume": 2032273.0}, {"date": "2022-05-31", "close": 16.98, "volume": 2594591.0}, {"date": "2022-06-01", "close": 16.28, "volume": 2295912.0}, {"date": "2022-06-02", "close": 17.98, "volume": 2133751.0}, {"date": "2022-06-03", "close": 17.05, "volume": 1629961.0}, {"date": "2022-06-06", "close": 17.66, "volume": 2163555.0}, {"date": "2022-06-07", "close": 16.93, "volume": 1503825.0}, {"date": "2022-06-08", "close": 16.65, "volume": 860775.0}, {"date": "2022-06-09", "close": 15.19, "volume": 1696074.0}, {"date": "2022-06-10", "close": 14.42, "volume": 2030239.0}, {"date": "2022-06-13", "close": 13.44, "volume": 1604126.0}, {"date": "2022-06-14", "close": 13.49, "volume": 1195359.0}, {"date": "2022-06-15", "close": 14.04, "volume": 1898822.0}, {"date": "2022-06-16", "close": 13.35, "volume": 1518352.0}, {"date": "2022-06-17", "close": 13.57, "volume": 2465269.0}, {"date": "2022-06-21", "close": 13.39, "volume": 2462987.0}, {"date": "2022-06-22", "close": 12.6, "volume": 2092465.0}, {"date": "2022-06-23", "close": 13.5, "volume": 2266391.0}, {"date": "2022-06-24", "close": 13.81, "volume": 11219210.0}, {"date": "2022-06-27", "close": 12.72, "volume": 2657455.0}, {"date": "2022-06-28", "close": 12.21, "volume": 2008419.0}, {"date": "2022-06-29", "close": 11.51, "volume": 1263091.0}, {"date": "2022-06-30", "close": 11.26, "volume": 1163897.0}, {"date": "2022-07-01", "close": 11.36, "volume": 1263717.0}, {"date": "2022-07-05", "close": 11.41, "volume": 1631084.0}, {"date": "2022-07-06", "close": 11.18, "volume": 1768861.0}, {"date": "2022-07-07", "close": 12.08, "volume": 2966612.0}, {"date": "2022-07-08", "close": 11.63, "volume": 1230969.0}, {"date": "2022-07-11", "close": 11.2, "volume": 791888.0}, {"date": "2022-07-12", "close": 11.58, "volume": 1281561.0}, {"date": "2022-07-13", "close": 11.58, "volume": 1034550.0}, {"date": "2022-07-14", "close": 11.78, "volume": 973929.0}, {"date": "2022-07-15", "close": 12.01, "volume": 1124561.0}, {"date": "2022-07-18", "close": 12.0, "volume": 878179.0}, {"date": "2022-07-19", "close": 12.18, "volume": 998188.0}, {"date": "2022-07-20", "close": 12.5, "volume": 1436624.0}, {"date": "2022-07-21", "close": 12.19, "volume": 1807515.0}, {"date": "2022-07-22", "close": 12.59, "volume": 1473356.0}, {"date": "2022-07-25", "close": 12.25, "volume": 1070058.0}, {"date": "2022-07-26", "close": 11.46, "volume": 1212330.0}, {"date": "2022-07-27", "close": 11.98, "volume": 942727.0}, {"date": "2022-07-28", "close": 12.51, "volume": 1235823.0}, {"date": "2022-07-29", "close": 12.39, "volume": 702796.0}, {"date": "2022-08-01", "close": 11.87, "volume": 676218.0}, {"date": "2022-08-02", "close": 12.0, "volume": 830379.0}, {"date": "2022-08-03", "close": 12.8, "volume": 2098072.0}, {"date": "2022-08-04", "close": 12.61, "volume": 1053206.0}, {"date": "2022-08-05", "close": 12.43, "volume": 1742816.0}, {"date": "2022-08-08", "close": 13.7, "volume": 1981608.0}, {"date": "2022-08-09", "close": 13.22, "volume": 2585532.0}, {"date": "2022-08-10", "close": 14.18, "volume": 2376218.0}, {"date": "2022-08-11", "close": 16.9, "volume": 6724031.0}, {"date": "2022-08-12", "close": 17.22, "volume": 2240539.0}, {"date": "2022-08-15", "close": 16.75, "volume": 1260557.0}, {"date": "2022-08-16", "close": 17.92, "volume": 3028488.0}, {"date": "2022-08-17", "close": 16.62, "volume": 1239052.0}, {"date": "2022-08-18", "close": 16.25, "volume": 845279.0}, {"date": "2022-08-19", "close": 13.79, "volume": 2594072.0}, {"date": "2022-08-22", "close": 12.87, "volume": 2074522.0}, {"date": "2022-08-23", "close": 12.94, "volume": 1159020.0}, {"date": "2022-08-24", "close": 13.4, "volume": 1110371.0}, {"date": "2022-08-25", "close": 13.58, "volume": 938391.0}, {"date": "2022-08-26", "close": 12.9, "volume": 931579.0}, {"date": "2022-08-29", "close": 12.85, "volume": 998568.0}, {"date": "2022-08-30", "close": 12.72, "volume": 645567.0}, {"date": "2022-08-31", "close": 12.57, "volume": 751100.0}, {"date": "2022-09-01", "close": 12.58, "volume": 738624.0}, {"date": "2022-09-02", "close": 12.52, "volume": 909809.0}, {"date": "2022-09-06", "close": 12.07, "volume": 1936345.0}, {"date": "2022-09-07", "close": 13.43, "volume": 1469671.0}, {"date": "2022-09-08", "close": 14.14, "volume": 1373963.0}, {"date": "2022-09-09", "close": 15.96, "volume": 2925213.0}, {"date": "2022-09-12", "close": 15.71, "volume": 1008612.0}, {"date": "2022-09-13", "close": 14.31, "volume": 954842.0}, {"date": "2022-09-14", "close": 14.34, "volume": 823199.0}, {"date": "2022-09-15", "close": 14.26, "volume": 774694.0}, {"date": "2022-09-16", "close": 13.69, "volume": 4659879.0}, {"date": "2022-09-19", "close": 13.84, "volume": 1096463.0}, {"date": "2022-09-20", "close": 13.88, "volume": 1141089.0}, {"date": "2022-09-21", "close": 13.75, "volume": 867750.0}, {"date": "2022-09-22", "close": 13.01, "volume": 971908.0}, {"date": "2022-09-23", "close": 13.54, "volume": 1227903.0}, {"date": "2022-09-26", "close": 13.66, "volume": 1370407.0}, {"date": "2022-09-27", "close": 14.51, "volume": 1212018.0}, {"date": "2022-09-28", "close": 15.35, "volume": 1127494.0}, {"date": "2022-09-29", "close": 14.54, "volume": 1280605.0}, {"date": "2022-09-30", "close": 13.34, "volume": 1313329.0}, {"date": "2022-10-03", "close": 14.25, "volume": 1672021.0}, {"date": "2022-10-04", "close": 15.52, "volume": 1325409.0}, {"date": "2022-10-05", "close": 15.4, "volume": 777315.0}, {"date": "2022-10-06", "close": 14.59, "volume": 1008581.0}, {"date": "2022-10-07", "close": 14.26, "volume": 1381045.0}, {"date": "2022-10-10", "close": 13.43, "volume": 705892.0}, {"date": "2022-10-11", "close": 14.27, "volume": 1042274.0}, {"date": "2022-10-12", "close": 14.61, "volume": 653551.0}, {"date": "2022-10-13", "close": 14.87, "volume": 1394319.0}, {"date": "2022-10-14", "close": 13.86, "volume": 817903.0}, {"date": "2022-10-17", "close": 15.2, "volume": 1410295.0}, {"date": "2022-10-18", "close": 14.85, "volume": 1387142.0}, {"date": "2022-10-19", "close": 14.28, "volume": 1344636.0}, {"date": "2022-10-20", "close": 13.67, "volume": 1065157.0}, {"date": "2022-10-21", "close": 14.06, "volume": 797602.0}, {"date": "2022-10-24", "close": 14.51, "volume": 798938.0}, {"date": "2022-10-25", "close": 15.84, "volume": 938169.0}, {"date": "2022-10-26", "close": 15.98, "volume": 1086063.0}, {"date": "2022-10-27", "close": 15.84, "volume": 921996.0}, {"date": "2022-10-28", "close": 15.74, "volume": 1150015.0}, {"date": "2022-10-31", "close": 16.05, "volume": 935894.0}, {"date": "2022-11-01", "close": 15.96, "volume": 1228896.0}, {"date": "2022-11-02", "close": 15.0, "volume": 1180346.0}, {"date": "2022-11-03", "close": 14.63, "volume": 849900.0}, {"date": "2022-11-04", "close": 14.95, "volume": 1047124.0}, {"date": "2022-11-07", "close": 14.54, "volume": 899176.0}, {"date": "2022-11-08", "close": 14.6, "volume": 907887.0}, {"date": "2022-11-09", "close": 13.23, "volume": 2472845.0}, {"date": "2022-11-10", "close": 15.2, "volume": 4961642.0}, {"date": "2022-11-11", "close": 16.53, "volume": 2795069.0}, {"date": "2022-11-14", "close": 16.56, "volume": 1354812.0}, {"date": "2022-11-15", "close": 18.8, "volume": 2144350.0}, {"date": "2022-11-16", "close": 16.77, "volume": 3457495.0}, {"date": "2022-11-17", "close": 16.49, "volume": 1366721.0}, {"date": "2022-11-18", "close": 16.1, "volume": 920011.0}, {"date": "2022-11-21", "close": 16.45, "volume": 628338.0}, {"date": "2022-11-22", "close": 16.44, "volume": 561841.0}, {"date": "2022-11-23", "close": 17.13, "volume": 628278.0}, {"date": "2022-11-25", "close": 16.21, "volume": 326457.0}, {"date": "2022-11-28", "close": 15.89, "volume": 685988.0}, {"date": "2022-11-29", "close": 16.16, "volume": 772076.0}, {"date": "2022-11-30", "close": 17.03, "volume": 1073035.0}, {"date": "2022-12-01", "close": 17.16, "volume": 854791.0}, {"date": "2022-12-02", "close": 18.55, "volume": 1029047.0}, {"date": "2022-12-05", "close": 17.12, "volume": 1005855.0}, {"date": "2022-12-06", "close": 16.36, "volume": 864264.0}, {"date": "2022-12-07", "close": 16.19, "volume": 680208.0}, {"date": "2022-12-08", "close": 16.72, "volume": 719980.0}, {"date": "2022-12-09", "close": 16.5, "volume": 499563.0}, {"date": "2022-12-12", "close": 16.53, "volume": 668497.0}, {"date": "2022-12-13", "close": 15.96, "volume": 785525.0}, {"date": "2022-12-14", "close": 15.54, "volume": 639665.0}, {"date": "2022-12-15", "close": 14.51, "volume": 1142847.0}, {"date": "2022-12-16", "close": 14.48, "volume": 1655880.0}, {"date": "2022-12-19", "close": 14.21, "volume": 803005.0}, {"date": "2022-12-20", "close": 13.62, "volume": 842335.0}, {"date": "2022-12-21", "close": 13.68, "volume": 682925.0}, {"date": "2022-12-22", "close": 13.65, "volume": 806189.0}, {"date": "2022-12-23", "close": 13.53, "volume": 778136.0}, {"date": "2022-12-27", "close": 12.99, "volume": 842002.0}, {"date": "2022-12-28", "close": 13.01, "volume": 533472.0}, {"date": "2022-12-29", "close": 13.75, "volume": 645996.0}, {"date": "2022-12-30", "close": 13.49, "volume": 457590.0}, {"date": "2023-01-03", "close": 14.33, "volume": 1351517.0}, {"date": "2023-01-04", "close": 15.35, "volume": 961673.0}, {"date": "2023-01-05", "close": 15.09, "volume": 651082.0}, {"date": "2023-01-06", "close": 15.44, "volume": 791378.0}, {"date": "2023-01-09", "close": 15.73, "volume": 624024.0}, {"date": "2023-01-10", "close": 16.75, "volume": 497171.0}, {"date": "2023-01-11", "close": 17.54, "volume": 1042060.0}, {"date": "2023-01-12", "close": 17.3, "volume": 916465.0}, {"date": "2023-01-13", "close": 16.77, "volume": 725563.0}, {"date": "2023-01-17", "close": 16.53, "volume": 670540.0}, {"date": "2023-01-18", "close": 16.23, "volume": 558785.0}, {"date": "2023-01-19", "close": 15.65, "volume": 445495.0}, {"date": "2023-01-20", "close": 15.92, "volume": 845412.0}, {"date": "2023-01-23", "close": 16.63, "volume": 778966.0}, {"date": "2023-01-24", "close": 16.84, "volume": 387464.0}, {"date": "2023-01-25", "close": 16.6, "volume": 641879.0}, {"date": "2023-01-26", "close": 16.47, "volume": 655022.0}, {"date": "2023-01-27", "close": 16.73, "volume": 541760.0}, {"date": "2023-01-30", "close": 15.93, "volume": 745499.0}, {"date": "2023-01-31", "close": 16.15, "volume": 985560.0}, {"date": "2023-02-01", "close": 16.67, "volume": 2090907.0}, {"date": "2023-02-02", "close": 17.0, "volume": 2280626.0}, {"date": "2023-02-03", "close": 16.41, "volume": 850608.0}, {"date": "2023-02-06", "close": 16.24, "volume": 665162.0}, {"date": "2023-02-07", "close": 15.65, "volume": 1270460.0}, {"date": "2023-02-08", "close": 15.46, "volume": 689899.0}, {"date": "2023-02-09", "close": 14.78, "volume": 1227105.0}, {"date": "2023-02-10", "close": 14.33, "volume": 988197.0}, {"date": "2023-02-13", "close": 14.79, "volume": 723530.0}, {"date": "2023-02-14", "close": 14.85, "volume": 505909.0}, {"date": "2023-02-15", "close": 14.79, "volume": 621249.0}, {"date": "2023-02-16", "close": 13.6, "volume": 1657823.0}, {"date": "2023-02-17", "close": 13.64, "volume": 1189440.0}, {"date": "2023-02-21", "close": 12.65, "volume": 1516044.0}, {"date": "2023-02-22", "close": 13.4, "volume": 1282761.0}, {"date": "2023-02-23", "close": 13.37, "volume": 901025.0}, {"date": "2023-02-24", "close": 13.19, "volume": 629459.0}, {"date": "2023-02-27", "close": 13.07, "volume": 1270385.0}, {"date": "2023-02-28", "close": 13.01, "volume": 2977248.0}, {"date": "2023-03-01", "close": 12.26, "volume": 2069445.0}, {"date": "2023-03-02", "close": 12.16, "volume": 2064973.0}, {"date": "2023-03-03", "close": 12.48, "volume": 1185394.0}, {"date": "2023-03-06", "close": 12.28, "volume": 959397.0}, {"date": "2023-03-07", "close": 12.17, "volume": 862754.0}, {"date": "2023-03-08", "close": 12.15, "volume": 863191.0}, {"date": "2023-03-09", "close": 11.52, "volume": 1267888.0}, {"date": "2023-03-10", "close": 11.04, "volume": 2040363.0}, {"date": "2023-03-13", "close": 10.77, "volume": 1824668.0}, {"date": "2023-03-14", "close": 10.47, "volume": 1562913.0}, {"date": "2023-03-15", "close": 10.34, "volume": 1285581.0}, {"date": "2023-03-16", "close": 10.19, "volume": 1057426.0}, {"date": "2023-03-17", "close": 9.69, "volume": 3701919.0}, {"date": "2023-03-20", "close": 9.89, "volume": 1713483.0}, {"date": "2023-03-21", "close": 10.28, "volume": 1107823.0}, {"date": "2023-03-22", "close": 9.79, "volume": 695364.0}, {"date": "2023-03-23", "close": 9.85, "volume": 1409117.0}, {"date": "2023-03-24", "close": 9.97, "volume": 1885538.0}, {"date": "2023-03-27", "close": 9.87, "volume": 1159710.0}, {"date": "2023-03-28", "close": 9.98, "volume": 2042921.0}, {"date": "2023-03-29", "close": 10.22, "volume": 1188224.0}, {"date": "2023-03-30", "close": 10.39, "volume": 1243338.0}, {"date": "2023-03-31", "close": 10.59, "volume": 1984100.0}, {"date": "2023-04-03", "close": 10.59, "volume": 1737669.0}, {"date": "2023-04-04", "close": 10.77, "volume": 1337171.0}, {"date": "2023-04-05", "close": 10.66, "volume": 1279075.0}, {"date": "2023-04-06", "close": 11.03, "volume": 1227977.0}, {"date": "2023-04-10", "close": 11.19, "volume": 915176.0}, {"date": "2023-04-11", "close": 11.6, "volume": 808807.0}, {"date": "2023-04-12", "close": 11.02, "volume": 858739.0}, {"date": "2023-04-13", "close": 11.12, "volume": 612998.0}, {"date": "2023-04-14", "close": 11.09, "volume": 582017.0}, {"date": "2023-04-17", "close": 11.22, "volume": 624186.0}, {"date": "2023-04-18", "close": 10.89, "volume": 895011.0}, {"date": "2023-04-19", "close": 10.84, "volume": 750894.0}, {"date": "2023-04-20", "close": 10.58, "volume": 721576.0}, {"date": "2023-04-21", "close": 10.72, "volume": 799677.0}, {"date": "2023-04-24", "close": 10.99, "volume": 413134.0}, {"date": "2023-04-25", "close": 10.35, "volume": 1137328.0}, {"date": "2023-04-26", "close": 10.23, "volume": 605066.0}, {"date": "2023-04-27", "close": 10.54, "volume": 662286.0}, {"date": "2023-04-28", "close": 10.53, "volume": 856343.0}, {"date": "2023-05-01", "close": 11.13, "volume": 1323437.0}, {"date": "2023-05-02", "close": 11.37, "volume": 917689.0}, {"date": "2023-05-03", "close": 11.42, "volume": 1073906.0}, {"date": "2023-05-04", "close": 11.26, "volume": 668031.0}, {"date": "2023-05-05", "close": 11.61, "volume": 782427.0}, {"date": "2023-05-08", "close": 12.09, "volume": 2430049.0}, {"date": "2023-05-09", "close": 12.13, "volume": 1150963.0}, {"date": "2023-05-10", "close": 11.57, "volume": 899907.0}, {"date": "2023-05-11", "close": 11.47, "volume": 637846.0}, {"date": "2023-05-12", "close": 11.31, "volume": 566943.0}, {"date": "2023-05-15", "close": 12.12, "volume": 1448099.0}, {"date": "2023-05-16", "close": 11.54, "volume": 585203.0}, {"date": "2023-05-17", "close": 11.74, "volume": 775038.0}, {"date": "2023-05-18", "close": 11.84, "volume": 575984.0}, {"date": "2023-05-19", "close": 11.28, "volume": 760436.0}, {"date": "2023-05-22", "close": 11.9, "volume": 871035.0}, {"date": "2023-05-23", "close": 11.61, "volume": 691713.0}, {"date": "2023-05-24", "close": 11.28, "volume": 775195.0}, {"date": "2023-05-25", "close": 11.2, "volume": 900730.0}, {"date": "2023-05-26", "close": 12.04, "volume": 901826.0}, {"date": "2023-05-30", "close": 11.54, "volume": 842211.0}, {"date": "2023-05-31", "close": 11.01, "volume": 1062165.0}, {"date": "2023-06-01", "close": 11.29, "volume": 1051757.0}, {"date": "2023-06-02", "close": 12.21, "volume": 946391.0}, {"date": "2023-06-05", "close": 12.04, "volume": 616234.0}, {"date": "2023-06-06", "close": 12.09, "volume": 794650.0}, {"date": "2023-06-07", "close": 12.01, "volume": 1045414.0}, {"date": "2023-06-08", "close": 12.0, "volume": 567514.0}, {"date": "2023-06-09", "close": 11.51, "volume": 712369.0}, {"date": "2023-06-12", "close": 11.71, "volume": 793396.0}, {"date": "2023-06-13", "close": 12.0, "volume": 962935.0}, {"date": "2023-06-14", "close": 11.84, "volume": 756500.0}, {"date": "2023-06-15", "close": 11.85, "volume": 873425.0}, {"date": "2023-06-16", "close": 11.69, "volume": 1630795.0}, {"date": "2023-06-20", "close": 11.81, "volume": 941383.0}, {"date": "2023-06-21", "close": 11.75, "volume": 1163476.0}, {"date": "2023-06-22", "close": 11.66, "volume": 912101.0}, {"date": "2023-06-23", "close": 11.19, "volume": 1579564.0}, {"date": "2023-06-26", "close": 11.37, "volume": 849056.0}, {"date": "2023-06-27", "close": 11.27, "volume": 1288731.0}, {"date": "2023-06-28", "close": 11.44, "volume": 874316.0}, {"date": "2023-06-29", "close": 11.29, "volume": 1076563.0}, {"date": "2023-06-30", "close": 11.69, "volume": 1429431.0}, {"date": "2023-07-03", "close": 11.91, "volume": 599559.0}, {"date": "2023-07-05", "close": 11.9, "volume": 1003412.0}, {"date": "2023-07-06", "close": 11.95, "volume": 1091381.0}, {"date": "2023-07-07", "close": 12.69, "volume": 1519914.0}, {"date": "2023-07-10", "close": 12.72, "volume": 2619773.0}, {"date": "2023-07-11", "close": 13.37, "volume": 1213338.0}, {"date": "2023-07-12", "close": 13.39, "volume": 1335374.0}, {"date": "2023-07-13", "close": 13.03, "volume": 905988.0}, {"date": "2023-07-14", "close": 12.99, "volume": 676988.0}, {"date": "2023-07-17", "close": 13.85, "volume": 1154512.0}, {"date": "2023-07-18", "close": 14.28, "volume": 1282968.0}, {"date": "2023-07-19", "close": 14.49, "volume": 1251545.0}, {"date": "2023-07-20", "close": 14.55, "volume": 965847.0}, {"date": "2023-07-21", "close": 14.3, "volume": 966386.0}, {"date": "2023-07-24", "close": 14.24, "volume": 733081.0}, {"date": "2023-07-25", "close": 14.38, "volume": 733047.0}, {"date": "2023-07-26", "close": 14.79, "volume": 678950.0}, {"date": "2023-07-27", "close": 14.52, "volume": 679265.0}, {"date": "2023-07-28", "close": 14.68, "volume": 722587.0}, {"date": "2023-07-31", "close": 14.94, "volume": 691580.0}, {"date": "2023-08-01", "close": 14.51, "volume": 1147790.0}, {"date": "2023-08-02", "close": 14.7, "volume": 978343.0}, {"date": "2023-08-03", "close": 14.86, "volume": 1678551.0}, {"date": "2023-08-04", "close": 14.9, "volume": 1031722.0}, {"date": "2023-08-07", "close": 14.91, "volume": 727625.0}, {"date": "2023-08-08", "close": 14.39, "volume": 1260507.0}, {"date": "2023-08-09", "close": 13.89, "volume": 1319362.0}, {"date": "2023-08-10", "close": 13.49, "volume": 1025130.0}, {"date": "2023-08-11", "close": 13.23, "volume": 867380.0}, {"date": "2023-08-14", "close": 12.76, "volume": 1199712.0}, {"date": "2023-08-15", "close": 12.46, "volume": 880218.0}, {"date": "2023-08-16", "close": 12.38, "volume": 878073.0}, {"date": "2023-08-17", "close": 11.97, "volume": 903845.0}, {"date": "2023-08-18", "close": 12.29, "volume": 876175.0}, {"date": "2023-08-21", "close": 12.3, "volume": 1366593.0}, {"date": "2023-08-22", "close": 12.35, "volume": 1256548.0}, {"date": "2023-08-23", "close": 12.34, "volume": 844572.0}, {"date": "2023-08-24", "close": 11.59, "volume": 932176.0}, {"date": "2023-08-25", "close": 11.62, "volume": 632065.0}, {"date": "2023-08-28", "close": 11.61, "volume": 763695.0}, {"date": "2023-08-29", "close": 12.15, "volume": 697759.0}, {"date": "2023-08-30", "close": 11.98, "volume": 800324.0}, {"date": "2023-08-31", "close": 12.01, "volume": 738669.0}, {"date": "2023-09-01", "close": 12.14, "volume": 512137.0}, {"date": "2023-09-05", "close": 11.79, "volume": 758713.0}, {"date": "2023-09-06", "close": 11.99, "volume": 810547.0}, {"date": "2023-09-07", "close": 12.17, "volume": 702695.0}, {"date": "2023-09-08", "close": 11.91, "volume": 868205.0}, {"date": "2023-09-11", "close": 12.22, "volume": 674665.0}, {"date": "2023-09-12", "close": 12.14, "volume": 458227.0}, {"date": "2023-09-13", "close": 12.5, "volume": 1470301.0}, {"date": "2023-09-14", "close": 12.61, "volume": 982251.0}, {"date": "2023-09-15", "close": 12.52, "volume": 1767794.0}, {"date": "2023-09-18", "close": 12.03, "volume": 629770.0}, {"date": "2023-09-19", "close": 12.27, "volume": 1543935.0}, {"date": "2023-09-20", "close": 12.16, "volume": 1045223.0}, {"date": "2023-09-21", "close": 12.15, "volume": 1121082.0}, {"date": "2023-09-22", "close": 12.35, "volume": 1484385.0}, {"date": "2023-09-25", "close": 12.55, "volume": 1371726.0}, {"date": "2023-09-26", "close": 12.54, "volume": 1742971.0}, {"date": "2023-09-27", "close": 12.43, "volume": 2024427.0}, {"date": "2023-09-28", "close": 13.17, "volume": 1267427.0}, {"date": "2023-09-29", "close": 13.16, "volume": 1831580.0}, {"date": "2023-10-02", "close": 13.27, "volume": 1222025.0}, {"date": "2023-10-03", "close": 13.72, "volume": 2156057.0}, {"date": "2023-10-04", "close": 13.31, "volume": 1148130.0}, {"date": "2023-10-05", "close": 13.84, "volume": 1361376.0}, {"date": "2023-10-06", "close": 14.06, "volume": 1422561.0}, {"date": "2023-10-09", "close": 13.88, "volume": 755985.0}, {"date": "2023-10-10", "close": 14.36, "volume": 1428413.0}, {"date": "2023-10-11", "close": 14.21, "volume": 816575.0}, {"date": "2023-10-12", "close": 14.14, "volume": 1285970.0}, {"date": "2023-10-13", "close": 13.8, "volume": 805218.0}, {"date": "2023-10-16", "close": 14.45, "volume": 1294086.0}, {"date": "2023-10-17", "close": 14.8, "volume": 1443168.0}, {"date": "2023-10-18", "close": 14.18, "volume": 955879.0}, {"date": "2023-10-19", "close": 14.22, "volume": 549435.0}, {"date": "2023-10-20", "close": 14.0, "volume": 677767.0}, {"date": "2023-10-23", "close": 13.85, "volume": 719133.0}, {"date": "2023-10-24", "close": 13.9, "volume": 624569.0}, {"date": "2023-10-25", "close": 13.21, "volume": 597912.0}, {"date": "2023-10-26", "close": 13.27, "volume": 959539.0}, {"date": "2023-10-27", "close": 12.88, "volume": 837584.0}, {"date": "2023-10-30", "close": 13.22, "volume": 640861.0}, {"date": "2023-10-31", "close": 12.98, "volume": 809487.0}, {"date": "2023-11-01", "close": 12.41, "volume": 1342646.0}, {"date": "2023-11-02", "close": 12.93, "volume": 911251.0}, {"date": "2023-11-03", "close": 13.66, "volume": 1260886.0}, {"date": "2023-11-06", "close": 13.83, "volume": 1590212.0}, {"date": "2023-11-07", "close": 14.3, "volume": 1510830.0}, {"date": "2023-11-08", "close": 10.87, "volume": 4786668.0}, {"date": "2023-11-09", "close": 10.16, "volume": 2934966.0}, {"date": "2023-11-10", "close": 10.06, "volume": 2304673.0}, {"date": "2023-11-13", "close": 10.46, "volume": 2305467.0}, {"date": "2023-11-14", "close": 11.29, "volume": 1638011.0}, {"date": "2023-11-15", "close": 11.42, "volume": 1091000.0}, {"date": "2023-11-16", "close": 10.97, "volume": 1156332.0}, {"date": "2023-11-17", "close": 10.99, "volume": 1075856.0}, {"date": "2023-11-20", "close": 10.96, "volume": 1017514.0}, {"date": "2023-11-21", "close": 10.45, "volume": 1024704.0}, {"date": "2023-11-22", "close": 10.58, "volume": 774178.0}, {"date": "2023-11-24", "close": 10.62, "volume": 466861.0}, {"date": "2023-11-27", "close": 10.34, "volume": 879015.0}, {"date": "2023-11-28", "close": 10.82, "volume": 1305321.0}, {"date": "2023-11-29", "close": 10.71, "volume": 1057085.0}, {"date": "2023-11-30", "close": 10.41, "volume": 1213018.0}, {"date": "2023-12-01", "close": 11.05, "volume": 1401188.0}, {"date": "2023-12-04", "close": 11.11, "volume": 1034536.0}, {"date": "2023-12-05", "close": 10.95, "volume": 684307.0}, {"date": "2023-12-06", "close": 11.11, "volume": 846801.0}, {"date": "2023-12-07", "close": 11.0, "volume": 669127.0}, {"date": "2023-12-08", "close": 10.68, "volume": 2083714.0}, {"date": "2023-12-11", "close": 11.41, "volume": 1233271.0}, {"date": "2023-12-12", "close": 11.15, "volume": 953127.0}, {"date": "2023-12-13", "close": 11.71, "volume": 1076084.0}, {"date": "2023-12-14", "close": 12.2, "volume": 1290359.0}, {"date": "2023-12-15", "close": 11.78, "volume": 1895147.0}, {"date": "2023-12-18", "close": 11.83, "volume": 1592824.0}, {"date": "2023-12-19", "close": 12.45, "volume": 1220055.0}, {"date": "2023-12-20", "close": 12.65, "volume": 1614641.0}, {"date": "2023-12-21", "close": 13.35, "volume": 1069526.0}, {"date": "2023-12-22", "close": 13.52, "volume": 1083136.0}, {"date": "2023-12-26", "close": 13.75, "volume": 747488.0}, {"date": "2023-12-27", "close": 13.75, "volume": 655742.0}, {"date": "2023-12-28", "close": 14.0, "volume": 794334.0}, {"date": "2023-12-29", "close": 14.1, "volume": 1428989.0}, {"date": "2024-01-02", "close": 14.9, "volume": 2088217.0}, {"date": "2024-01-03", "close": 14.5, "volume": 2129436.0}, {"date": "2024-01-04", "close": 14.29, "volume": 1244526.0}, {"date": "2024-01-05", "close": 13.79, "volume": 1174648.0}, {"date": "2024-01-08", "close": 14.58, "volume": 1113226.0}, {"date": "2024-01-09", "close": 13.91, "volume": 863443.0}, {"date": "2024-01-10", "close": 14.1, "volume": 1152172.0}, {"date": "2024-01-11", "close": 13.93, "volume": 813421.0}, {"date": "2024-01-12", "close": 13.76, "volume": 699265.0}, {"date": "2024-01-16", "close": 13.25, "volume": 1021051.0}, {"date": "2024-01-17", "close": 12.99, "volume": 832627.0}, {"date": "2024-01-18", "close": 13.25, "volume": 762625.0}, {"date": "2024-01-19", "close": 13.18, "volume": 922836.0}, {"date": "2024-01-22", "close": 13.24, "volume": 1137840.0}, {"date": "2024-01-23", "close": 13.31, "volume": 1002160.0}, {"date": "2024-01-24", "close": 13.05, "volume": 702877.0}, {"date": "2024-01-25", "close": 13.22, "volume": 730408.0}, {"date": "2024-01-26", "close": 12.97, "volume": 637321.0}, {"date": "2024-01-29", "close": 13.18, "volume": 463303.0}, {"date": "2024-01-30", "close": 13.27, "volume": 530448.0}, {"date": "2024-01-31", "close": 12.75, "volume": 1539400.0}, {"date": "2024-02-01", "close": 13.05, "volume": 731504.0}, {"date": "2024-02-02", "close": 13.72, "volume": 942862.0}, {"date": "2024-02-05", "close": 13.25, "volume": 785339.0}, {"date": "2024-02-06", "close": 13.97, "volume": 952391.0}, {"date": "2024-02-07", "close": 13.51, "volume": 772381.0}, {"date": "2024-02-08", "close": 13.82, "volume": 807834.0}, {"date": "2024-02-09", "close": 13.89, "volume": 677448.0}, {"date": "2024-02-12", "close": 14.35, "volume": 975946.0}, {"date": "2024-02-13", "close": 13.76, "volume": 991820.0}, {"date": "2024-02-14", "close": 14.38, "volume": 849870.0}, {"date": "2024-02-15", "close": 14.74, "volume": 808389.0}, {"date": "2024-02-16", "close": 14.5, "volume": 973384.0}, {"date": "2024-02-20", "close": 14.07, "volume": 1081638.0}, {"date": "2024-02-21", "close": 14.0, "volume": 862179.0}, {"date": "2024-02-22", "close": 14.14, "volume": 735493.0}, {"date": "2024-02-23", "close": 14.24, "volume": 983063.0}, {"date": "2024-02-26", "close": 13.97, "volume": 1080274.0}, {"date": "2024-02-27", "close": 15.04, "volume": 1942335.0}, {"date": "2024-02-28", "close": 12.79, "volume": 4326199.0}, {"date": "2024-02-29", "close": 12.71, "volume": 2882188.0}, {"date": "2024-03-01", "close": 12.9, "volume": 3158673.0}, {"date": "2024-03-04", "close": 12.49, "volume": 2080114.0}, {"date": "2024-03-05", "close": 12.12, "volume": 1754963.0}, {"date": "2024-03-06", "close": 12.23, "volume": 1723919.0}, {"date": "2024-03-07", "close": 12.43, "volume": 921989.0}, {"date": "2024-03-08", "close": 12.15, "volume": 1099058.0}, {"date": "2024-03-11", "close": 11.95, "volume": 941552.0}, {"date": "2024-03-12", "close": 11.46, "volume": 2001232.0}, {"date": "2024-03-13", "close": 11.5, "volume": 805333.0}, {"date": "2024-03-14", "close": 11.73, "volume": 1083124.0}, {"date": "2024-03-15", "close": 11.75, "volume": 1429773.0}, {"date": "2024-03-18", "close": 11.62, "volume": 842574.0}, {"date": "2024-03-19", "close": 11.67, "volume": 1090059.0}, {"date": "2024-03-20", "close": 12.2, "volume": 735559.0}, {"date": "2024-03-21", "close": 12.73, "volume": 1650754.0}, {"date": "2024-03-22", "close": 12.75, "volume": 1121028.0}, {"date": "2024-03-25", "close": 12.94, "volume": 1488969.0}, {"date": "2024-03-26", "close": 12.75, "volume": 1630904.0}, {"date": "2024-03-27", "close": 13.25, "volume": 1816661.0}, {"date": "2024-03-28", "close": 13.61, "volume": 1225362.0}, {"date": "2024-04-01", "close": 14.0, "volume": 1381090.0}, {"date": "2024-04-02", "close": 13.19, "volume": 1647868.0}, {"date": "2024-04-03", "close": 13.32, "volume": 1692148.0}, {"date": "2024-04-04", "close": 13.21, "volume": 1014533.0}, {"date": "2024-04-05", "close": 13.03, "volume": 1201373.0}, {"date": "2024-04-08", "close": 13.43, "volume": 1645433.0}, {"date": "2024-04-09", "close": 13.79, "volume": 792083.0}, {"date": "2024-04-10", "close": 13.39, "volume": 871124.0}, {"date": "2024-04-11", "close": 13.54, "volume": 893997.0}, {"date": "2024-04-12", "close": 13.22, "volume": 837354.0}, {"date": "2024-04-15", "close": 13.03, "volume": 882982.0}, {"date": "2024-04-16", "close": 12.61, "volume": 1213476.0}, {"date": "2024-04-17", "close": 12.09, "volume": 995583.0}, {"date": "2024-04-18", "close": 11.88, "volume": 1070521.0}, {"date": "2024-04-19", "close": 12.05, "volume": 1008738.0}, {"date": "2024-04-22", "close": 12.38, "volume": 1135871.0}, {"date": "2024-04-23", "close": 13.4, "volume": 1132823.0}, {"date": "2024-04-24", "close": 13.08, "volume": 1311178.0}, {"date": "2024-04-25", "close": 12.75, "volume": 1255546.0}, {"date": "2024-04-26", "close": 12.92, "volume": 923570.0}, {"date": "2024-04-29", "close": 12.47, "volume": 1083631.0}, {"date": "2024-04-30", "close": 11.74, "volume": 1476110.0}, {"date": "2024-05-01", "close": 11.98, "volume": 1150808.0}, {"date": "2024-05-02", "close": 12.3, "volume": 875657.0}, {"date": "2024-05-03", "close": 12.68, "volume": 948073.0}, {"date": "2024-05-06", "close": 12.79, "volume": 832764.0}, {"date": "2024-05-07", "close": 12.66, "volume": 725178.0}, {"date": "2024-05-08", "close": 12.44, "volume": 1339766.0}, {"date": "2024-05-09", "close": 14.68, "volume": 4549464.0}, {"date": "2024-05-10", "close": 14.79, "volume": 2983821.0}, {"date": "2024-05-13", "close": 15.5, "volume": 3853140.0}, {"date": "2024-05-14", "close": 15.57, "volume": 2137878.0}, {"date": "2024-05-15", "close": 15.72, "volume": 2340735.0}, {"date": "2024-05-16", "close": 16.14, "volume": 1695259.0}, {"date": "2024-05-17", "close": 16.53, "volume": 1240860.0}, {"date": "2024-05-20", "close": 16.69, "volume": 1300773.0}, {"date": "2024-05-21", "close": 16.9, "volume": 1292037.0}, {"date": "2024-05-22", "close": 16.86, "volume": 1212312.0}, {"date": "2024-05-23", "close": 16.8, "volume": 2539296.0}, {"date": "2024-05-24", "close": 17.25, "volume": 1227790.0}, {"date": "2024-05-28", "close": 17.14, "volume": 1009231.0}, {"date": "2024-05-29", "close": 16.77, "volume": 1024472.0}, {"date": "2024-05-30", "close": 17.44, "volume": 1185923.0}, {"date": "2024-05-31", "close": 17.71, "volume": 1495179.0}, {"date": "2024-06-03", "close": 17.63, "volume": 942260.0}, {"date": "2024-06-04", "close": 17.1, "volume": 1064731.0}, {"date": "2024-06-05", "close": 17.27, "volume": 904911.0}, {"date": "2024-06-06", "close": 17.0, "volume": 930393.0}, {"date": "2024-06-07", "close": 16.63, "volume": 1777575.0}, {"date": "2024-06-10", "close": 16.87, "volume": 1504075.0}, {"date": "2024-06-11", "close": 16.65, "volume": 1343479.0}, {"date": "2024-06-12", "close": 16.56, "volume": 1191088.0}, {"date": "2024-06-13", "close": 16.14, "volume": 905523.0}, {"date": "2024-06-14", "close": 16.21, "volume": 959085.0}, {"date": "2024-06-17", "close": 15.49, "volume": 1620274.0}, {"date": "2024-06-18", "close": 15.37, "volume": 1354245.0}, {"date": "2024-06-20", "close": 15.65, "volume": 1269168.0}, {"date": "2024-06-21", "close": 15.66, "volume": 2057585.0}, {"date": "2024-06-24", "close": 15.53, "volume": 859024.0}, {"date": "2024-06-25", "close": 15.72, "volume": 983539.0}, {"date": "2024-06-26", "close": 15.92, "volume": 1455301.0}, {"date": "2024-06-27", "close": 16.25, "volume": 1437640.0}, {"date": "2024-06-28", "close": 16.06, "volume": 1893905.0}, {"date": "2024-07-01", "close": 15.87, "volume": 1096434.0}, {"date": "2024-07-02", "close": 16.03, "volume": 1312315.0}, {"date": "2024-07-03", "close": 16.23, "volume": 413438.0}, {"date": "2024-07-05", "close": 15.72, "volume": 836490.0}, {"date": "2024-07-08", "close": 15.46, "volume": 1461475.0}, {"date": "2024-07-09", "close": 15.71, "volume": 799839.0}, {"date": "2024-07-10", "close": 15.57, "volume": 700595.0}, {"date": "2024-07-11", "close": 15.62, "volume": 1166534.0}, {"date": "2024-07-12", "close": 16.19, "volume": 1110142.0}, {"date": "2024-07-15", "close": 16.34, "volume": 1416399.0}, {"date": "2024-07-16", "close": 17.23, "volume": 1013309.0}, {"date": "2024-07-17", "close": 16.53, "volume": 1202730.0}, {"date": "2024-07-18", "close": 16.08, "volume": 1073139.0}, {"date": "2024-07-19", "close": 15.79, "volume": 1119976.0}, {"date": "2024-07-22", "close": 16.03, "volume": 1105933.0}, {"date": "2024-07-23", "close": 16.54, "volume": 1066360.0}, {"date": "2024-07-24", "close": 16.4, "volume": 1567479.0}, {"date": "2024-07-25", "close": 16.23, "volume": 860125.0}, {"date": "2024-07-26", "close": 16.52, "volume": 1004358.0}, {"date": "2024-07-29", "close": 16.03, "volume": 1029270.0}, {"date": "2024-07-30", "close": 15.99, "volume": 942639.0}, {"date": "2024-07-31", "close": 16.47, "volume": 1366221.0}, {"date": "2024-08-01", "close": 15.86, "volume": 1612314.0}, {"date": "2024-08-02", "close": 15.2, "volume": 1521769.0}, {"date": "2024-08-05", "close": 15.01, "volume": 1579079.0}, {"date": "2024-08-06", "close": 14.82, "volume": 1429501.0}, {"date": "2024-08-07", "close": 14.06, "volume": 2584701.0}, {"date": "2024-08-08", "close": 14.04, "volume": 2965037.0}, {"date": "2024-08-09", "close": 13.16, "volume": 1678727.0}, {"date": "2024-08-12", "close": 13.0, "volume": 1688222.0}, {"date": "2024-08-13", "close": 13.0, "volume": 2650630.0}, {"date": "2024-08-14", "close": 12.79, "volume": 1560922.0}, {"date": "2024-08-15", "close": 14.09, "volume": 2365927.0}, {"date": "2024-08-16", "close": 14.49, "volume": 2290793.0}, {"date": "2024-08-19", "close": 14.28, "volume": 1535246.0}, {"date": "2024-08-20", "close": 13.46, "volume": 1590576.0}, {"date": "2024-08-21", "close": 14.04, "volume": 1109432.0}, {"date": "2024-08-22", "close": 13.86, "volume": 1130480.0}, {"date": "2024-08-23", "close": 15.51, "volume": 5437694.0}, {"date": "2024-08-26", "close": 15.68, "volume": 4145660.0}, {"date": "2024-08-27", "close": 15.37, "volume": 2012799.0}, {"date": "2024-08-28", "close": 15.35, "volume": 2069884.0}, {"date": "2024-08-29", "close": 14.96, "volume": 1487581.0}, {"date": "2024-08-30", "close": 14.92, "volume": 2969468.0}, {"date": "2024-09-03", "close": 13.91, "volume": 1690364.0}, {"date": "2024-09-04", "close": 13.78, "volume": 1223004.0}, {"date": "2024-09-05", "close": 13.54, "volume": 1421709.0}, {"date": "2024-09-06", "close": 13.1, "volume": 2115105.0}, {"date": "2024-09-09", "close": 13.91, "volume": 1862608.0}, {"date": "2024-09-10", "close": 13.88, "volume": 1567944.0}, {"date": "2024-09-11", "close": 14.04, "volume": 1335569.0}, {"date": "2024-09-12", "close": 14.36, "volume": 1257913.0}, {"date": "2024-09-13", "close": 14.65, "volume": 1387446.0}, {"date": "2024-09-16", "close": 15.0, "volume": 1697019.0}, {"date": "2024-09-17", "close": 14.88, "volume": 1429391.0}, {"date": "2024-09-18", "close": 14.56, "volume": 1305552.0}, {"date": "2024-09-19", "close": 14.73, "volume": 947043.0}, {"date": "2024-09-20", "close": 14.28, "volume": 2005958.0}, {"date": "2024-09-23", "close": 14.45, "volume": 1609880.0}, {"date": "2024-09-24", "close": 15.22, "volume": 1490383.0}, {"date": "2024-09-25", "close": 15.35, "volume": 1215522.0}, {"date": "2024-09-26", "close": 16.09, "volume": 1747129.0}, {"date": "2024-09-27", "close": 16.03, "volume": 1375733.0}, {"date": "2024-09-30", "close": 16.33, "volume": 1824663.0}, {"date": "2024-10-01", "close": 15.58, "volume": 1244608.0}, {"date": "2024-10-02", "close": 15.04, "volume": 771529.0}, {"date": "2024-10-03", "close": 15.51, "volume": 1387404.0}, {"date": "2024-10-04", "close": 16.1, "volume": 1355284.0}, {"date": "2024-10-07", "close": 16.41, "volume": 1591655.0}, {"date": "2024-10-08", "close": 16.33, "volume": 946787.0}, {"date": "2024-10-09", "close": 15.79, "volume": 701214.0}, {"date": "2024-10-10", "close": 15.08, "volume": 1817730.0}, {"date": "2024-10-11", "close": 15.75, "volume": 1227498.0}, {"date": "2024-10-14", "close": 15.55, "volume": 2162376.0}, {"date": "2024-10-15", "close": 15.64, "volume": 1307640.0}, {"date": "2024-10-16", "close": 16.06, "volume": 1111144.0}, {"date": "2024-10-17", "close": 16.15, "volume": 1674797.0}, {"date": "2024-10-18", "close": 16.55, "volume": 1240053.0}, {"date": "2024-10-21", "close": 18.2, "volume": 2618685.0}, {"date": "2024-10-22", "close": 17.81, "volume": 1726129.0}, {"date": "2024-10-23", "close": 17.43, "volume": 1456354.0}, {"date": "2024-10-24", "close": 17.16, "volume": 1313399.0}, {"date": "2024-10-25", "close": 17.12, "volume": 1115045.0}, {"date": "2024-10-28", "close": 17.21, "volume": 1423064.0}, {"date": "2024-10-29", "close": 16.92, "volume": 742603.0}, {"date": "2024-10-30", "close": 17.12, "volume": 803046.0}, {"date": "2024-10-31", "close": 16.93, "volume": 862772.0}, {"date": "2024-11-01", "close": 17.45, "volume": 1318655.0}, {"date": "2024-11-04", "close": 17.57, "volume": 1093336.0}, {"date": "2024-11-05", "close": 18.42, "volume": 2603138.0}, {"date": "2024-11-06", "close": 18.97, "volume": 3512209.0}, {"date": "2024-11-07", "close": 19.31, "volume": 2506868.0}, {"date": "2024-11-08", "close": 19.51, "volume": 2526267.0}, {"date": "2024-11-11", "close": 20.5, "volume": 1817477.0}, {"date": "2024-11-12", "close": 21.23, "volume": 1772539.0}, {"date": "2024-11-13", "close": 21.12, "volume": 1713823.0}, {"date": "2024-11-14", "close": 21.34, "volume": 1585629.0}, {"date": "2024-11-15", "close": 21.45, "volume": 1571087.0}, {"date": "2024-11-18", "close": 22.82, "volume": 2498260.0}, {"date": "2024-11-19", "close": 23.06, "volume": 1838342.0}, {"date": "2024-11-20", "close": 23.27, "volume": 1311250.0}, {"date": "2024-11-21", "close": 23.27, "volume": 1470517.0}, {"date": "2024-11-22", "close": 23.11, "volume": 1470208.0}, {"date": "2024-11-25", "close": 24.04, "volume": 1907843.0}, {"date": "2024-11-26", "close": 24.15, "volume": 2166602.0}, {"date": "2024-11-27", "close": 22.9, "volume": 1648354.0}, {"date": "2024-11-29", "close": 22.54, "volume": 914794.0}, {"date": "2024-12-02", "close": 22.02, "volume": 1727403.0}, {"date": "2024-12-03", "close": 22.85, "volume": 1872250.0}, {"date": "2024-12-04", "close": 23.69, "volume": 1982039.0}, {"date": "2024-12-05", "close": 23.26, "volume": 1025002.0}, {"date": "2024-12-06", "close": 23.79, "volume": 1257725.0}, {"date": "2024-12-09", "close": 23.5, "volume": 1300879.0}, {"date": "2024-12-10", "close": 23.53, "volume": 1714945.0}, {"date": "2024-12-11", "close": 23.53, "volume": 1479208.0}, {"date": "2024-12-12", "close": 23.81, "volume": 1019830.0}, {"date": "2024-12-13", "close": 23.63, "volume": 1801816.0}, {"date": "2024-12-16", "close": 24.18, "volume": 1556598.0}, {"date": "2024-12-17", "close": 24.29, "volume": 1305195.0}, {"date": "2024-12-18", "close": 23.71, "volume": 2224746.0}, {"date": "2024-12-19", "close": 24.26, "volume": 1646766.0}, {"date": "2024-12-20", "close": 25.18, "volume": 3638284.0}, {"date": "2024-12-23", "close": 25.07, "volume": 2021140.0}, {"date": "2024-12-24", "close": 25.72, "volume": 949970.0}, {"date": "2024-12-26", "close": 25.03, "volume": 1432589.0}, {"date": "2024-12-27", "close": 24.42, "volume": 1741004.0}, {"date": "2024-12-30", "close": 24.21, "volume": 1115771.0}, {"date": "2024-12-31", "close": 24.21, "volume": 1148072.0}, {"date": "2025-01-02", "close": 25.35, "volume": 2562731.0}, {"date": "2025-01-03", "close": 26.46, "volume": 1833851.0}, {"date": "2025-01-06", "close": 26.34, "volume": 2498585.0}, {"date": "2025-01-07", "close": 26.52, "volume": 1913914.0}, {"date": "2025-01-08", "close": 26.61, "volume": 1599049.0}, {"date": "2025-01-10", "close": 25.32, "volume": 1789931.0}, {"date": "2025-01-13", "close": 25.09, "volume": 1410605.0}, {"date": "2025-01-14", "close": 24.6, "volume": 1290490.0}, {"date": "2025-01-15", "close": 26.3, "volume": 1495212.0}, {"date": "2025-01-16", "close": 26.22, "volume": 1037383.0}, {"date": "2025-01-17", "close": 24.58, "volume": 2569501.0}, {"date": "2025-01-21", "close": 25.46, "volume": 2307409.0}, {"date": "2025-01-22", "close": 24.97, "volume": 1562978.0}, {"date": "2025-01-23", "close": 26.24, "volume": 1628152.0}, {"date": "2025-01-24", "close": 25.99, "volume": 1432072.0}, {"date": "2025-01-27", "close": 25.58, "volume": 1348681.0}, {"date": "2025-01-28", "close": 26.96, "volume": 1211591.0}, {"date": "2025-01-29", "close": 26.91, "volume": 978741.0}, {"date": "2025-01-30", "close": 28.42, "volume": 1908774.0}, {"date": "2025-01-31", "close": 27.71, "volume": 1457265.0}, {"date": "2025-02-03", "close": 27.33, "volume": 1513409.0}, {"date": "2025-02-04", "close": 26.88, "volume": 1430565.0}, {"date": "2025-02-05", "close": 26.91, "volume": 1109915.0}, {"date": "2025-02-06", "close": 26.27, "volume": 1155098.0}, {"date": "2025-02-07", "close": 26.37, "volume": 1226989.0}, {"date": "2025-02-10", "close": 26.63, "volume": 851558.0}, {"date": "2025-02-11", "close": 25.81, "volume": 1002198.0}, {"date": "2025-02-12", "close": 26.17, "volume": 696551.0}, {"date": "2025-02-13", "close": 26.41, "volume": 814307.0}, {"date": "2025-02-14", "close": 25.69, "volume": 806286.0}, {"date": "2025-02-18", "close": 25.23, "volume": 1520176.0}, {"date": "2025-02-19", "close": 25.51, "volume": 1281873.0}, {"date": "2025-02-20", "close": 25.3, "volume": 1241704.0}, {"date": "2025-02-21", "close": 24.08, "volume": 1680832.0}, {"date": "2025-02-24", "close": 23.26, "volume": 1849235.0}, {"date": "2025-02-25", "close": 22.76, "volume": 1878497.0}, {"date": "2025-02-26", "close": 23.76, "volume": 1933486.0}, {"date": "2025-02-27", "close": 24.31, "volume": 4506325.0}, {"date": "2025-02-28", "close": 24.73, "volume": 2267600.0}, {"date": "2025-03-03", "close": 24.17, "volume": 2321545.0}, {"date": "2025-03-04", "close": 23.22, "volume": 4868872.0}, {"date": "2025-03-05", "close": 23.5, "volume": 4669808.0}, {"date": "2025-03-06", "close": 21.57, "volume": 2017238.0}, {"date": "2025-03-07", "close": 21.11, "volume": 3311174.0}, {"date": "2025-03-10", "close": 20.28, "volume": 3241157.0}, {"date": "2025-03-11", "close": 20.81, "volume": 2857502.0}, {"date": "2025-03-12", "close": 20.46, "volume": 2595891.0}, {"date": "2025-03-13", "close": 20.28, "volume": 2310156.0}, {"date": "2025-03-14", "close": 20.45, "volume": 1974930.0}, {"date": "2025-03-17", "close": 20.35, "volume": 2157512.0}, {"date": "2025-03-18", "close": 17.82, "volume": 5739502.0}, {"date": "2025-03-19", "close": 19.0, "volume": 4307888.0}, {"date": "2025-03-20", "close": 19.01, "volume": 2210546.0}, {"date": "2025-03-21", "close": 18.9, "volume": 2389967.0}, {"date": "2025-03-24", "close": 20.23, "volume": 2612121.0}, {"date": "2025-03-25", "close": 20.16, "volume": 1976110.0}, {"date": "2025-03-26", "close": 19.47, "volume": 1779246.0}, {"date": "2025-03-27", "close": 19.0, "volume": 1004005.0}, {"date": "2025-03-28", "close": 18.67, "volume": 1666214.0}, {"date": "2025-03-31", "close": 18.23, "volume": 1531853.0}, {"date": "2025-04-01", "close": 18.44, "volume": 2023185.0}, {"date": "2025-04-02", "close": 18.4, "volume": 2031223.0}, {"date": "2025-04-03", "close": 16.12, "volume": 3136693.0}, {"date": "2025-04-04", "close": 15.78, "volume": 2983577.0}, {"date": "2025-04-07", "close": 15.49, "volume": 2913300.0}, {"date": "2025-04-08", "close": 14.27, "volume": 3695805.0}, {"date": "2025-04-09", "close": 16.53, "volume": 6878473.0}, {"date": "2025-04-10", "close": 15.17, "volume": 2848324.0}, {"date": "2025-04-11", "close": 14.8, "volume": 3146718.0}, {"date": "2025-04-14", "close": 14.86, "volume": 2328122.0}, {"date": "2025-04-15", "close": 14.78, "volume": 1733414.0}, {"date": "2025-04-16", "close": 14.26, "volume": 1991083.0}, {"date": "2025-04-17", "close": 14.26, "volume": 3250198.0}, {"date": "2025-04-21", "close": 14.0, "volume": 2376661.0}, {"date": "2025-04-22", "close": 14.38, "volume": 1916243.0}, {"date": "2025-04-23", "close": 14.92, "volume": 2523502.0}, {"date": "2025-04-24", "close": 15.84, "volume": 2552001.0}, {"date": "2025-04-25", "close": 15.52, "volume": 2182525.0}, {"date": "2025-04-28", "close": 15.46, "volume": 1713909.0}, {"date": "2025-04-29", "close": 15.8, "volume": 1659348.0}, {"date": "2025-04-30", "close": 16.51, "volume": 2843245.0}, {"date": "2025-05-01", "close": 16.48, "volume": 1897695.0}, {"date": "2025-05-02", "close": 16.91, "volume": 2875393.0}, {"date": "2025-05-05", "close": 16.96, "volume": 1759390.0}, {"date": "2025-05-06", "close": 16.25, "volume": 1892835.0}, {"date": "2025-05-07", "close": 16.16, "volume": 4161544.0}, {"date": "2025-05-08", "close": 16.62, "volume": 4144429.0}, {"date": "2025-05-09", "close": 15.75, "volume": 2865431.0}, {"date": "2025-05-12", "close": 18.88, "volume": 5820874.0}, {"date": "2025-05-13", "close": 18.48, "volume": 3130871.0}, {"date": "2025-05-14", "close": 17.48, "volume": 2547505.0}, {"date": "2025-05-15", "close": 17.57, "volume": 2027426.0}, {"date": "2025-05-16", "close": 17.71, "volume": 2008275.0}, {"date": "2025-05-19", "close": 17.59, "volume": 2018012.0}, {"date": "2025-05-20", "close": 20.34, "volume": 10945780.0}, {"date": "2025-05-21", "close": 20.04, "volume": 8450559.0}, {"date": "2025-05-22", "close": 20.17, "volume": 3653694.0}, {"date": "2025-05-23", "close": 19.81, "volume": 3400094.0}, {"date": "2025-05-27", "close": 20.59, "volume": 2661348.0}, {"date": "2025-05-28", "close": 20.08, "volume": 1895541.0}, {"date": "2025-05-29", "close": 20.76, "volume": 2085507.0}, {"date": "2025-05-30", "close": 21.17, "volume": 2961889.0}, {"date": "2025-06-02", "close": 21.48, "volume": 1627521.0}, {"date": "2025-06-03", "close": 20.79, "volume": 2131840.0}, {"date": "2025-06-04", "close": 20.38, "volume": 1788702.0}, {"date": "2025-06-05", "close": 21.2, "volume": 1646586.0}, {"date": "2025-06-06", "close": 21.58, "volume": 1632894.0}, {"date": "2025-06-09", "close": 22.48, "volume": 2085398.0}, {"date": "2025-06-10", "close": 22.18, "volume": 2217386.0}, {"date": "2025-06-11", "close": 22.6, "volume": 2648531.0}, {"date": "2025-06-12", "close": 22.46, "volume": 1739983.0}, {"date": "2025-06-13", "close": 22.06, "volume": 2235814.0}, {"date": "2025-06-16", "close": 21.78, "volume": 2786170.0}, {"date": "2025-06-17", "close": 21.83, "volume": 2298517.0}, {"date": "2025-06-18", "close": 21.36, "volume": 1830948.0}, {"date": "2025-06-20", "close": 21.74, "volume": 1939450.0}, {"date": "2025-06-23", "close": 21.95, "volume": 2104237.0}, {"date": "2025-06-24", "close": 21.64, "volume": 1434451.0}, {"date": "2025-06-25", "close": 21.79, "volume": 1707588.0}, {"date": "2025-06-26", "close": 21.48, "volume": 1759649.0}, {"date": "2025-06-27", "close": 21.89, "volume": 3240567.0}, {"date": "2025-06-30", "close": 21.93, "volume": 1273434.0}, {"date": "2025-07-01", "close": 21.78, "volume": 1726132.0}, {"date": "2025-07-02", "close": 21.96, "volume": 1240514.0}, {"date": "2025-07-03", "close": 22.24, "volume": 564025.0}, {"date": "2025-07-07", "close": 21.37, "volume": 1654519.0}, {"date": "2025-07-08", "close": 22.32, "volume": 3279360.0}, {"date": "2025-07-09", "close": 22.27, "volume": 1495074.0}, {"date": "2025-07-10", "close": 22.21, "volume": 1819229.0}, {"date": "2025-07-11", "close": 22.2, "volume": 1121225.0}, {"date": "2025-07-14", "close": 23.01, "volume": 2205861.0}, {"date": "2025-07-15", "close": 22.9, "volume": 1427745.0}, {"date": "2025-07-16", "close": 22.9, "volume": 1672239.0}, {"date": "2025-07-17", "close": 23.45, "volume": 1803574.0}, {"date": "2025-07-18", "close": 23.93, "volume": 1623381.0}, {"date": "2025-07-21", "close": 24.29, "volume": 2149301.0}, {"date": "2025-07-22", "close": 24.58, "volume": 1654958.0}, {"date": "2025-07-23", "close": 24.46, "volume": 1513654.0}, {"date": "2025-07-24", "close": 24.35, "volume": 1157891.0}, {"date": "2025-07-25", "close": 24.39, "volume": 1015493.0}, {"date": "2025-07-28", "close": 24.08, "volume": 1568505.0}, {"date": "2025-07-29", "close": 23.75, "volume": 1477865.0}, {"date": "2025-07-30", "close": 23.65, "volume": 1291603.0}, {"date": "2025-07-31", "close": 23.95, "volume": 1447489.0}, {"date": "2025-08-01", "close": 23.6, "volume": 1516589.0}, {"date": "2025-08-04", "close": 24.49, "volume": 1201927.0}, {"date": "2025-08-05", "close": 24.35, "volume": 1627709.0}, {"date": "2025-08-06", "close": 24.3, "volume": 1815942.0}, {"date": "2025-08-07", "close": 23.48, "volume": 5748147.0}, {"date": "2025-08-08", "close": 23.33, "volume": 2626002.0}, {"date": "2025-08-11", "close": 23.22, "volume": 1520860.0}, {"date": "2025-08-12", "close": 24.41, "volume": 1842041.0}, {"date": "2025-08-13", "close": 26.81, "volume": 2517459.0}, {"date": "2025-08-14", "close": 26.85, "volume": 2422423.0}, {"date": "2025-08-15", "close": 27.13, "volume": 1804352.0}, {"date": "2025-08-18", "close": 27.34, "volume": 1490997.0}, {"date": "2025-08-19", "close": 26.37, "volume": 1342009.0}, {"date": "2025-08-20", "close": 26.56, "volume": 2107370.0}, {"date": "2025-08-21", "close": 26.07, "volume": 1255790.0}, {"date": "2025-08-22", "close": 27.02, "volume": 1098537.0}, {"date": "2025-08-25", "close": 26.16, "volume": 1098201.0}, {"date": "2025-08-26", "close": 26.69, "volume": 1169599.0}, {"date": "2025-08-27", "close": 26.53, "volume": 1421528.0}, {"date": "2025-08-28", "close": 26.24, "volume": 1277570.0}, {"date": "2025-08-29", "close": 26.2, "volume": 1012954.0}, {"date": "2025-09-02", "close": 25.55, "volume": 1345258.0}, {"date": "2025-09-03", "close": 25.26, "volume": 924310.0}, {"date": "2025-09-04", "close": 25.35, "volume": 1447716.0}, {"date": "2025-09-05", "close": 26.02, "volume": 1126742.0}, {"date": "2025-09-08", "close": 26.75, "volume": 2488043.0}, {"date": "2025-09-09", "close": 26.96, "volume": 1443191.0}, {"date": "2025-09-10", "close": 27.01, "volume": 1726807.0}, {"date": "2025-09-11", "close": 27.55, "volume": 1315784.0}, {"date": "2025-09-12", "close": 26.75, "volume": 1533936.0}, {"date": "2025-09-15", "close": 26.36, "volume": 1408509.0}, {"date": "2025-09-16", "close": 27.14, "volume": 1645049.0}, {"date": "2025-09-17", "close": 26.75, "volume": 1955497.0}, {"date": "2025-09-18", "close": 28.34, "volume": 1872759.0}, {"date": "2025-09-19", "close": 28.48, "volume": 2116521.0}, {"date": "2025-09-22", "close": 28.56, "volume": 2253704.0}, {"date": "2025-09-23", "close": 28.29, "volume": 1720520.0}, {"date": "2025-09-24", "close": 28.2, "volume": 1422245.0}, {"date": "2025-09-25", "close": 27.47, "volume": 1074732.0}, {"date": "2025-09-26", "close": 27.6, "volume": 1439272.0}, {"date": "2025-09-29", "close": 27.68, "volume": 1340864.0}, {"date": "2025-09-30", "close": 27.58, "volume": 1514768.0}, {"date": "2025-10-01", "close": 27.13, "volume": 1107825.0}, {"date": "2025-10-02", "close": 26.44, "volume": 1582304.0}, {"date": "2025-10-03", "close": 26.22, "volume": 1788370.0}, {"date": "2025-10-06", "close": 25.36, "volume": 1589777.0}, {"date": "2025-10-07", "close": 24.71, "volume": 1293153.0}, {"date": "2025-10-08", "close": 24.6, "volume": 1737924.0}, {"date": "2025-10-09", "close": 23.74, "volume": 1242269.0}, {"date": "2025-10-10", "close": 22.26, "volume": 2162444.0}, {"date": "2025-10-13", "close": 22.22, "volume": 2162906.0}, {"date": "2025-10-14", "close": 22.14, "volume": 1869915.0}, {"date": "2025-10-15", "close": 22.3, "volume": 1941312.0}, {"date": "2025-10-16", "close": 21.53, "volume": 1964838.0}, {"date": "2025-10-17", "close": 21.7, "volume": 1917249.0}, {"date": "2025-10-20", "close": 21.78, "volume": 1440117.0}, {"date": "2025-10-21", "close": 21.73, "volume": 1585522.0}, {"date": "2025-10-22", "close": 21.84, "volume": 1415265.0}, {"date": "2025-10-23", "close": 22.16, "volume": 1785386.0}, {"date": "2025-10-24", "close": 21.26, "volume": 2234361.0}, {"date": "2025-10-27", "close": 21.5, "volume": 1688501.0}, {"date": "2025-10-28", "close": 21.13, "volume": 1654974.0}, {"date": "2025-10-29", "close": 20.05, "volume": 2544314.0}, {"date": "2025-10-30", "close": 19.27, "volume": 2593347.0}, {"date": "2025-10-31", "close": 19.59, "volume": 2548015.0}, {"date": "2025-11-03", "close": 19.77, "volume": 2504286.0}, {"date": "2025-11-04", "close": 19.65, "volume": 1933106.0}, {"date": "2025-11-05", "close": 19.05, "volume": 3288024.0}, {"date": "2025-11-06", "close": 16.93, "volume": 7759791.0}, {"date": "2025-11-07", "close": 17.22, "volume": 4879294.0}, {"date": "2025-11-10", "close": 17.39, "volume": 3187732.0}, {"date": "2025-11-11", "close": 17.38, "volume": 4481170.0}, {"date": "2025-11-12", "close": 17.49, "volume": 4626320.0}, {"date": "2025-11-13", "close": 17.28, "volume": 3445179.0}, {"date": "2025-11-14", "close": 16.96, "volume": 4194764.0}, {"date": "2025-11-17", "close": 16.49, "volume": 3779251.0}, {"date": "2025-11-18", "close": 17.15, "volume": 3263158.0}, {"date": "2025-11-19", "close": 17.4, "volume": 2108900.0}, {"date": "2025-11-20", "close": 17.01, "volume": 2049806.0}, {"date": "2025-11-21", "close": 18.28, "volume": 2711315.0}, {"date": "2025-11-24", "close": 18.77, "volume": 2800113.0}, {"date": "2025-11-25", "close": 19.99, "volume": 3601569.0}, {"date": "2025-11-26", "close": 19.66, "volume": 2756200.0}, {"date": "2025-11-28", "close": 19.81, "volume": 880801.0}, {"date": "2025-12-01", "close": 18.79, "volume": 2548795.0}, {"date": "2025-12-02", "close": 18.5, "volume": 3042193.0}, {"date": "2025-12-03", "close": 19.08, "volume": 2339059.0}, {"date": "2025-12-04", "close": 18.42, "volume": 3803376.0}, {"date": "2025-12-05", "close": 18.77, "volume": 4829497.0}, {"date": "2025-12-08", "close": 21.26, "volume": 11239550.0}, {"date": "2025-12-09", "close": 23.22, "volume": 9888858.0}, {"date": "2025-12-10", "close": 29.57, "volume": 23628750.0}, {"date": "2025-12-11", "close": 30.23, "volume": 13566740.0}, {"date": "2025-12-12", "close": 27.4, "volume": 8077628.0}, {"date": "2025-12-15", "close": 26.84, "volume": 3934864.0}, {"date": "2025-12-16", "close": 26.65, "volume": 4050897.0}, {"date": "2025-12-17", "close": 26.78, "volume": 3547957.0}, {"date": "2025-12-18", "close": 26.73, "volume": 2460810.0}, {"date": "2025-12-19", "close": 26.39, "volume": 4082533.0}, {"date": "2025-12-22", "close": 26.52, "volume": 2940667.0}, {"date": "2025-12-23", "close": 25.8, "volume": 2259765.0}, {"date": "2025-12-24", "close": 26.33, "volume": 1365077.0}, {"date": "2025-12-26", "close": 24.18, "volume": 3879967.0}, {"date": "2025-12-29", "close": 23.0, "volume": 3795458.0}, {"date": "2025-12-30", "close": 22.02, "volume": 5321332.0}, {"date": "2025-12-31", "close": 21.79, "volume": 4264147.0}, {"date": "2026-01-02", "close": 22.62, "volume": 4761695.0}, {"date": "2026-01-05", "close": 23.25, "volume": 5636051.0}, {"date": "2026-01-06", "close": 25.94, "volume": 5713435.0}, {"date": "2026-01-07", "close": 27.07, "volume": 5284773.0}, {"date": "2026-01-08", "close": 28.28, "volume": 3433154.0}, {"date": "2026-01-09", "close": 28.3, "volume": 4371655.0}, {"date": "2026-01-12", "close": 26.58, "volume": 3946589.0}, {"date": "2026-01-13", "close": 29.09, "volume": 6817467.0}, {"date": "2026-01-14", "close": 28.79, "volume": 2969955.0}, {"date": "2026-01-15", "close": 28.33, "volume": 2405386.0}, {"date": "2026-01-16", "close": 28.16, "volume": 2638716.0}, {"date": "2026-01-20", "close": 26.79, "volume": 2908522.0}, {"date": "2026-01-21", "close": 26.43, "volume": 2635402.0}, {"date": "2026-01-22", "close": 26.75, "volume": 1961169.0}, {"date": "2026-01-23", "close": 26.38, "volume": 1996811.0}, {"date": "2026-01-26", "close": 27.38, "volume": 2704925.0}, {"date": "2026-01-27", "close": 27.29, "volume": 2410773.0}, {"date": "2026-01-28", "close": 25.37, "volume": 2904614.0}, {"date": "2026-01-29", "close": 26.86, "volume": 2793715.0}, {"date": "2026-01-30", "close": 25.51, "volume": 3026840.0}, {"date": "2026-02-02", "close": 26.03, "volume": 2477622.0}, {"date": "2026-02-03", "close": 26.12, "volume": 2110751.0}, {"date": "2026-02-04", "close": 26.37, "volume": 2020460.0}, {"date": "2026-02-05", "close": 23.81, "volume": 3152747.0}, {"date": "2026-02-06", "close": 25.52, "volume": 2263198.0}, {"date": "2026-02-09", "close": 24.14, "volume": 3085647.0}, {"date": "2026-02-10", "close": 22.5, "volume": 3265608.0}, {"date": "2026-02-11", "close": 21.99, "volume": 6052951.0}, {"date": "2026-02-12", "close": 21.37, "volume": 3862444.0}, {"date": "2026-02-13", "close": 22.46, "volume": 2486942.0}, {"date": "2026-02-17", "close": 21.96, "volume": 3011249.0}, {"date": "2026-02-18", "close": 22.74, "volume": 2428302.0}, {"date": "2026-02-19", "close": 23.3, "volume": 1772886.0}, {"date": "2026-02-20", "close": 23.71, "volume": 2681821.0}, {"date": "2026-02-23", "close": 22.2, "volume": 3281544.0}, {"date": "2026-02-24", "close": 22.24, "volume": 2694454.0}, {"date": "2026-02-25", "close": 21.77, "volume": 4613295.0}, {"date": "2026-02-26", "close": 25.65, "volume": 14179120.0}, {"date": "2026-02-27", "close": 25.01, "volume": 5538092.0}, {"date": "2026-03-02", "close": 26.29, "volume": 3968572.0}, {"date": "2026-03-03", "close": 27.48, "volume": 3675565.0}, {"date": "2026-03-04", "close": 27.36, "volume": 2851606.0}, {"date": "2026-03-05", "close": 26.87, "volume": 2097500.0}, {"date": "2026-03-06", "close": 24.82, "volume": 3443715.0}, {"date": "2026-03-09", "close": 25.28, "volume": 2388383.0}, {"date": "2026-03-10", "close": 25.54, "volume": 2118903.0}, {"date": "2026-03-11", "close": 25.41, "volume": 1631970.0}, {"date": "2026-03-12", "close": 23.51, "volume": 2780318.0}, {"date": "2026-03-13", "close": 24.06, "volume": 2363149.0}, {"date": "2026-03-16", "close": 22.92, "volume": 3278512.0}, {"date": "2026-03-17", "close": 23.59, "volume": 4595669.0}, {"date": "2026-03-18", "close": 24.05, "volume": 2543102.0}, {"date": "2026-03-19", "close": 24.37, "volume": 2758091.0}, {"date": "2026-03-20", "close": 22.69, "volume": 3301443.0}, {"date": "2026-03-23", "close": 24.18, "volume": 2519188.0}, {"date": "2026-03-24", "close": 23.06, "volume": 2308838.0}, {"date": "2026-03-25", "close": 23.38, "volume": 1620562.0}, {"date": "2026-03-26", "close": 21.99, "volume": 2364100.0}, {"date": "2026-03-27", "close": 20.33, "volume": 3249745.0}, {"date": "2026-03-30", "close": 20.34, "volume": 2610240.0}, {"date": "2026-03-31", "close": 21.07, "volume": 2088794.0}, {"date": "2026-04-01", "close": 21.41, "volume": 2232995.0}, {"date": "2026-04-02", "close": 20.29, "volume": 2367672.0}, {"date": "2026-04-06", "close": 21.05, "volume": 2199936.0}, {"date": "2026-04-07", "close": 21.19, "volume": 1882864.0}, {"date": "2026-04-08", "close": 21.3, "volume": 2470226.0}, {"date": "2026-04-09", "close": 20.94, "volume": 1865753.0}, {"date": "2026-04-10", "close": 20.82, "volume": 1552610.0}, {"date": "2026-04-13", "close": 21.28, "volume": 1903118.0}, {"date": "2026-04-14", "close": 23.14, "volume": 2818691.0}, {"date": "2026-04-15", "close": 23.66, "volume": 2032864.0}, {"date": "2026-04-16", "close": 23.17, "volume": 1633147.0}, {"date": "2026-04-17", "close": 24.86, "volume": 1963650.0}, {"date": "2026-04-20", "close": 25.89, "volume": 3492613.0}, {"date": "2026-04-21", "close": 25.14, "volume": 2584408.0}, {"date": "2026-04-22", "close": 24.58, "volume": 1528093.0}, {"date": "2026-04-23", "close": 22.46, "volume": 2110770.0}, {"date": "2026-04-24", "close": 22.81, "volume": 1732214.0}, {"date": "2026-04-27", "close": 23.25, "volume": 1421814.0}, {"date": "2026-04-28", "close": 22.53, "volume": 1500248.0}, {"date": "2026-04-29", "close": 21.47, "volume": 1947646.0}, {"date": "2026-04-30", "close": 22.12, "volume": 2874378.0}, {"date": "2026-05-01", "close": 23.08, "volume": 1658769.0}, {"date": "2026-05-04", "close": 21.99, "volume": 2216384.0}, {"date": "2026-05-05", "close": 21.66, "volume": 2347589.0}, {"date": "2026-05-06", "close": 22.03, "volume": 3069505.0}, {"date": "2026-05-07", "close": 27.2, "volume": 8817585.0}, {"date": "2026-05-08", "close": 29.55, "volume": 4177510.0}, {"date": "2026-05-11", "close": 28.79, "volume": 4224735.0}, {"date": "2026-05-12", "close": 26.95, "volume": 3096103.0}, {"date": "2026-05-13", "close": 28.49, "volume": 3330955.0}, {"date": "2026-05-14", "close": 28.9, "volume": 2745803.0}, {"date": "2026-05-15", "close": 28.73, "volume": 4084079.0}, {"date": "2026-05-18", "close": 28.65, "volume": 2786390.0}, {"date": "2026-05-19", "close": 25.51, "volume": 11795960.0}, {"date": "2026-05-20", "close": 24.45, "volume": 5436557.0}, {"date": "2026-05-21", "close": 24.5, "volume": 2049090.0}, {"date": "2026-05-22", "close": 25.09, "volume": 1473846.0}, {"date": "2026-05-26", "close": 25.51, "volume": 2808930.0}, {"date": "2026-05-27", "close": 25.68, "volume": 1222123.0}, {"date": "2026-05-28", "close": 25.72, "volume": 1523914.0}, {"date": "2026-05-29", "close": 24.52, "volume": 2928206.0}, {"date": "2026-06-01", "close": 24.38, "volume": 2428382.0}, {"date": "2026-06-02", "close": 25.09, "volume": 2439557.0}, {"date": "2026-06-03", "close": 24.22, "volume": 2171794.0}, {"date": "2026-06-04", "close": 24.12, "volume": 1481251.0}, {"date": "2026-06-05", "close": 22.72, "volume": 2571732.0}, {"date": "2026-06-08", "close": 23.51, "volume": 3637843.0}, {"date": "2026-06-09", "close": 24.82, "volume": 4310641.0}, {"date": "2026-06-10", "close": 25.02, "volume": 3871709.0}, {"date": "2026-06-11", "close": 25.86, "volume": 3021574.0}, {"date": "2026-06-12", "close": 26.46, "volume": 2215917.0}, {"date": "2026-06-15", "close": 26.38, "volume": 3064184.0}, {"date": "2026-06-16", "close": 25.13, "volume": 3775356.0}, {"date": "2026-06-17", "close": 24.22, "volume": 3382654.0}, {"date": "2026-06-18", "close": 25.96, "volume": 18818530.0}, {"date": "2026-06-22", "close": 26.99, "volume": 3360549.0}, {"date": "2026-06-23", "close": 25.64, "volume": 3145509.0}, {"date": "2026-06-24", "close": 26.85, "volume": 3240812.0}, {"date": "2026-06-25", "close": 27.5, "volume": 3019850.0}, {"date": "2026-06-26", "close": 29.24, "volume": 5656551.0}, {"date": "2026-06-29", "close": 30.11, "volume": 2867361.0}, {"date": "2026-06-30", "close": 30.34, "volume": 2631111.0}, {"date": "2026-07-01", "close": 29.37, "volume": 2922954.0}, {"date": "2026-07-02", "close": 29.26, "volume": 2158212.0}, {"date": "2026-07-06", "close": 29.22, "volume": 2426083.0}, {"date": "2026-07-07", "close": 28.04, "volume": 2210547.0}, {"date": "2026-07-08", "close": 27.67, "volume": 2428251.0}, {"date": "2026-07-09", "close": 29.32, "volume": 1432865.0}, {"date": "2026-07-10", "close": 29.05, "volume": 1714530.0}, {"date": "2026-07-13", "close": 27.41, "volume": 2545188.0}, {"date": "2026-07-14", "close": 27.61, "volume": 2091980.0}, {"date": "2026-07-15", "close": 27.91, "volume": 3578330.0}, {"date": "2026-07-16", "close": 27.59, "volume": 2565160.0}, {"date": "2026-07-17", "close": 26.41, "volume": 2672726.0}, {"date": "2026-07-20", "close": 24.59, "volume": 4014256.0}, {"date": "2026-07-21", "close": 24.6, "volume": 2229421.0}, {"date": "2026-07-22", "close": 24.55, "volume": 3248056.0}, {"date": "2026-07-23", "close": 24.31, "volume": 2500734.0}, {"date": "2026-07-24", "close": 24.56, "volume": 2164103.0}], "refreshing": true}